Rivaldi_Prediction/data/featuSGD/FR0000120271_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
23,2000-02-03,33.424999237060554,34.25,32.900001525878906,34.0,6518564.0,-0.005947978079983485,1.5116232856052945,-0.6571437290736526,63.77170661559208,62.59726235014323,-0.5172300924397177,-1.921984012933418,-0.4493475929734956,2.0019234664896075,8.807689915686753,1.3499984741210938,1.0150470669370435,1.5999994277954173,-1.0007086310958613,4.200707486686696,0.29964539834978154,2.9003534572410565,-1.8699992370605543,71.30432128906274,10.813075429051196,1.300354029445639,2,-0.549999237060554,-1.1499996185302805,-0.7124996185302805,0.262500762939446,3.4249992370605398,3,0.03365744280265037,1.800001356336793,33.625,-2.0,32.375,-1.3750041723290956,31.79999923706055,0.03365744280265037
24,2000-02-04,33.799999237060554,34.575000762939446,33.275001525878906,33.97499847412109,5505360.0,0.011219147600883383,-1.1224569871545231,0.30434609541372387,60.96256008146728,62.68063541429943,-0.8350329902588101,-2.1264128178762647,-0.8243475929734956,1.6269234664896075,8.758720949434487,1.2999992370605398,1.2023826332569243,1.797499465942387,-0.8349844540351015,4.429983385919876,0.4812575059536428,3.1137414259311313,-2.0757992370605542,75.78120809049452,19.17072321004447,1.3162419599887436,2,-0.8249988555908274,-1.5249996185302805,-1.0874996185302805,-0.11249923706055398,2.325000762939446,4,0.020710082211242042,1.5116232856052945,33.424999237060554,1.800001356336793,33.625,-2.0,32.375,0.020710082211242042
25,2000-02-07,33.799999237060554,34.924999237060554,33.575000762939446,33.75,4864064.0,0.0,-5.750030994592467,-0.2857111716621891,71.92427215122864,63.873777286498004,-0.9200258625715207,-1.9486990859656856,-0.8243475929734956,1.6269234664896075,8.801077758878742,1.349998474121108,1.3251444632921832,1.6212494850158734,-0.9962153987702962,4.238714368802043,0.3125170431227886,2.929981926908958,-1.8477351760253988,65.90908302748323,5.780770967535936,1.3087324418930841,2,-0.6499996185302805,-1.5249996185302805,-1.0874996185302805,-0.11249923706055398,2.700000762939446,0,0.028106532082338154,-1.1224569871545231,33.799999237060554,1.5116232856052945,33.424999237060554,1.800001356336793,33.625,0.028106532082338154
26,2000-02-08,35.375,36.900001525878906,34.275001525878906,34.59999847412109,10220100.0,0.0465976567600781,-2.6842223614256575,15.500267032881132,72.4458077091328,64.69631426177543,-2.3853016334029746,-3.309427008882558,-2.3993483559129416,0.051922703550161486,9.291743811792841,3.1000022888183523,1.4565887097741097,2.952500247955321,0.09621023052768152,5.80879026538296,1.5243552392415012,4.3806452566691405,-3.1254624213623075,67.72485106541008,9.90242571476513,1.4281450087138194,2,-1.2374992370605469,-2.112499237060547,-2.6625003814697266,-1.6875,0.9749984741210938,1,0.002826811989288913,-5.750030994592467,33.799999237060554,-1.1224569871545231,33.799999237060554,1.5116232856052945,33.424999237060554,0.002826811989288913
27,2000-02-09,36.775001525878906,37.20000076293945,35.20000076293945,36.25,12234200.0,0.03957601486583484,1.9090909090909092,0.677419989958746,74.99998928456479,65.82503481987287,-3.5206260826096383,-4.401505384568402,-3.799349881791848,-1.3480788223287448,9.866395680467663,2.0,1.4405800148959855,4.013751697540286,0.7845070568049408,7.242996338275631,2.3991293771726134,5.628374017907959,-3.9674082735722678,90.1162950589016,32.00349575223774,1.614622320367673,2,-2.4875011444091797,-3.3625011444091797,-4.062501907348633,-3.0875015258789062,0.6749992370605469,2,0.023113485760780872,-2.6842223614256575,35.375,-5.750030994592467,33.799999237060554,-1.1224569871545231,33.799999237060554,0.023113485760780872
28,2000-02-10,35.25,36.5,34.900001525878906,36.5,9199092.0,-0.0414684286227901,1.55999755859375,-2.380945460886751,62.02530716498103,65.89786290860575,-1.8053114762195364,-2.585748260244678,-2.2743483559129416,0.1769227035501615,10.3705862972748,1.875,1.4320499245124196,2.2200001716613755,-0.8903224586344862,5.330322801957234,0.6648388565134482,3.775161486809303,-1.8274696962047656,50.318442242556486,-4.724880810350946,1.555161315147929,2,-0.9624996185302734,-1.8374996185302734,-2.5375003814697266,-1.5625,1.2750015258789062,3,0.062411369161402996,1.9090909090909092,36.775001525878906,-2.6842223614256575,35.375,-5.750030994592467,33.799999237060554,0.062411369161402996
29,2000-02-11,34.22499847412109,35.75,33.174999237060554,35.70000076293945,6944408.0,-0.02907805747174219,2.269840654722826,1.1800018310546931,52.487559545273385,65.41000260405,-0.5435289137487871,-1.3483130194545794,-1.2493468300340282,1.2019242294290748,10.38942904849329,2.575000762939446,1.3964499659650755,1.0162487030029226,-1.9244492997232996,3.9569467057291448,-0.4541002983601885,2.4865977043660337,2.9750022888183665,26.086927677157956,-24.21932537178647,1.470349001363112,2,0.18750190734863992,-0.8124980926513601,-1.5124988555908132,-0.5374984741210866,1.9250030517578196,4,0.07669832336106253,1.55999755859375,35.25,1.9090909090909092,36.775001525878906,-2.6842223614256575,35.375,0.07669832336106253
30,2000-02-14,34.025001525878906,34.75,32.900001525878906,34.5,4808980.0,-0.005843592612382653,2.794874603857741,0.32203236410000285,54.94791552838475,64.57452770677716,0.005895916675967783,-1.0215133246750199,-1.0493498817918478,1.4019211776712552,10.337228488613736,1.8499984741210938,1.3564255380588222,0.7025016784667955,-2.1759530226625827,3.5809563795961736,-0.7367256720978972,2.1417290290314845,3.09449920654297,26.16279533968111,-21.62409282989357,1.4392273505646898,2,0.6624984741210938,-0.6125011444091797,-1.3125019073486328,-0.33750152587890625,2.875,0,0.06171927641278341,2.269840654722826,34.22499847412109,1.55999755859375,35.25,1.9090909090909092,36.775001525878906,0.06171927641278341
31,2000-02-15,34.75,35.224998474121094,34.125,34.75,6437716.0,0.02130781606489185,1.3157937005091633,-0.0,60.150377377539755,63.74616616201827,-0.3875331956305459,-1.4735543061812422,-1.7743483559129416,0.6769227035501615,10.395098265526366,1.1999969482421875,1.4095691185611159,1.2062501907348633,-1.3660662740997083,3.7785666555694384,-0.07990804168242249,2.492408423152149,2.2007207641601596,43.02322796191335,-6.749673199960242,1.2861582324172869,2,0.3000011444091797,-1.3374996185302734,-2.0375003814697266,-1.0625,1.4249992370605469,1,0.050359712230215736,2.794874603857741,34.025001525878906,2.269840654722826,34.22499847412109,1.55999755859375,35.25,0.050359712230215736
32,2000-02-16,35.900001525878906,35.92499923706055,34.875,35.125,6410680.0,0.033093569090040464,1.545462111824218,100.0,63.94557493601526,63.765484864287515,-1.31966553600639,-2.4208238144052174,-2.924349881791848,-0.47307882232874476,10.614127319026048,1.1749992370605469,1.600241076772221,2.148751640319823,-0.4831624167495576,4.780665697389207,0.8327946117851326,3.464708668854513,0.8886904687500063,83.33336865461928,30.26653060962802,1.3159570285346913,2,-0.8500003814697266,-2.4875011444091797,-3.187501907348633,-2.2125015258789062,-0.27500152587890625,2,0.012534733401551534,1.3157937005091633,34.75,2.794874603857741,34.025001525878906,2.269840654722826,34.22499847412109,0.012534733401551534
33,2000-02-17,35.724998474121094,36.224998474121094,34.900001525878906,35.70000076293945,4725108.0,-0.004874736610572583,1.5853656721139424,0.03225504769592739,65.73425678002039,64.29567338634897,-0.8762439557970225,-2.0849370135137093,-2.7493468300340353,-0.29807577057093226,10.910306283501617,1.3249969482421875,1.7013429711954515,1.803748703002931,-0.8790076496793944,4.486505055685257,0.4623705266617648,3.1451268793440974,0.9081459017578197,84.96239221319186,25.819769648811388,1.341378176341163,2,-0.6749973297119141,-2.312498092651367,-3.0124988555908203,-2.0374984741210938,-0.5499992370605398,3,0.04828558047575382,1.545462111824218,35.900001525878906,1.3157937005091633,34.75,2.794874603857741,34.025001525878906,0.04828558047575382
34,2000-02-18,35.174999237060554,35.775001525878906,34.799999237060554,35.45000076293945,3709480.0,-0.01539536068724967,1.1081061018458795,-11.001068213031914,65.73425678002037,63.60789390065917,-0.12369764838804542,-1.426953363140619,-2.1993475929734956,0.2519234664896075,11.19207654597031,0.9750022888183523,1.6235452322655561,1.1387495040893612,-1.552341534390429,3.8298405425691513,-0.20679601515053747,2.4842950233292598,1.3088194248183598,68.42104659327165,3.686418870577569,1.3455455192398953,2,-0.12499809265137429,-1.5749988555908274,-2.4624996185302805,-1.487499237060554,-0.5,4,0.03837959681875369,1.5853656721139424,35.724998474121094,1.545462111824218,35.900001525878906,1.3157937005091633,34.75,0.03837959681875369
35,2000-02-21,34.025001525878906,34.97499847412109,33.875,34.625,3240068.0,-0.032693610124375105,-1.4444369092527287,2.1818005271189356,57.30088973569896,61.9251252369443,1.1863281716365321,-0.2670179364457539,-1.0493498817918478,1.4019211776712552,11.219424870674514,1.299999237060554,1.599211923134959,-0.02624835968017436,-2.7133760074055644,2.6608792880452192,-1.3698121835428694,1.3173154641825207,2.3154644505600075,6.383047798999413,-58.341123618747645,1.3435638238626961,2,1.0249996185302734,-0.3000011444091797,-1.3125019073486328,-0.33750152587890625,1.7249984741210938,0,0.062454075083104854,1.1081061018458795,35.174999237060554,1.5853656721139424,35.724998474121094,1.545462111824218,35.900001525878906,0.062454075083104854
36,2000-02-22,34.47499847412109,34.625,33.625,34.25,5069152.0,0.013225479149499009,2.809512737418802,-0.37499841053875194,54.047611781529,59.597083292162544,0.6651923947963851,-0.6395424978698969,-1.4993468300340282,0.9519242294290748,11.179349245687408,1.0,1.6093447641878953,0.35374870300292116,-2.2990199426273463,3.0065173486331886,-0.9726356198122161,1.6801330258180585,1.7278489242954294,32.69226819098119,-27.069122760332426,1.326384322815134,2,0.22500228881836648,-0.7499980926513601,-1.7624988555908132,-0.7874984741210866,2.5250015258789134,1,0.07034091832021883,-1.4444369092527287,34.025001525878906,1.1081061018458795,35.174999237060554,1.5853656721139424,35.724998474121094,0.07034091832021883
37,2000-02-23,33.625,34.625,33.049999237060554,34.650001525878906,6743000.0,-0.024655504329003652,2.2307758519503746,-4.555593231833584,50.896864591904254,58.36058967293179,1.1414040981989686,0.2965428746284644,-0.6493483559129416,1.8019227035501615,11.114431896742952,1.575000762939446,1.5151643357853999,-0.5412498474121108,-3.1238987559646034,2.041399061140382,-1.8325743016883607,0.7500746068641391,2.445733563515013,18.110264601883497,-38.53077357821596,1.2913244542762468,2,0.9375,0.41250038146972656,-0.9125003814697266,0.0625,4.875,2,0.0758364085371166,2.809512737418802,34.47499847412109,-1.4444369092527287,34.025001525878906,1.1081061018458795,35.174999237060554,0.0758364085371166
38,2000-02-24,33.299999237060554,34.325000762939446,33.25,34.275001525878906,3835672.0,-0.009665450198942604,1.0000000000000133,0.9512203291427481,47.74774743813831,57.83394388325011,1.2971136324608423,0.6945646101613576,-0.3243475929734956,2.1269234664896075,11.046006333595768,1.075000762939446,1.2786168943582865,-0.8900005340576129,-3.4290852391739577,1.6490841710587354,-2.159542886615789,0.379541818500563,2.6439050449490153,9.174304220801515,-43.18484263196831,1.2695423525581737,2,1.262500762939446,0.9875011444091726,-0.5874996185302805,0.387500762939446,6.100002288818352,3,0.06981984433056332,2.2307758519503746,33.625,2.809512737418802,34.47499847412109,-1.4444369092527287,34.025001525878906,0.06981984433056332
39,2000-02-25,34.5,34.97499847412109,33.625,34.25,11310848.0,0.036036059772756035,1.2500031789224872,-0.25640965448705344,52.84553173316591,57.600345683781356,0.1567031600052644,-0.3542682473388439,-1.5243483559129416,0.9269227035501615,11.022430515133822,1.6749992370605327,0.8921227374171679,0.20250015258788778,-2.186174351233568,2.5911746564093434,-0.9918370993228436,1.3968374044986192,1.32214817176434,75.32474481151444,23.660086021748967,1.194337251910728,2,0.1374988555908203,-0.21249961853027344,-1.7875003814697266,-0.8125,4.325000762939453,4,0.01956519527711742,1.0000000000000133,33.299999237060554,2.2307758519503746,33.625,2.809512737418802,34.47499847412109,0.01956519527711742
40,2000-02-28,34.25,34.950000762939446,33.575000762939446,34.5,6293060.0,-0.007246376811594235,1.3913011749252284,-1.0,44.874714549379036,55.90304981398572,0.4939161495381583,0.09348369660922629,-1.2743483559129416,1.1769227035501615,10.355114008536358,1.375,0.7212829373541894,-0.1699998855590792,-2.250840287876791,1.9108405167586326,-1.2104200867179387,0.8704203155997803,1.455262305928926,62.3377266773281,12.17976134408493,1.0404202011588575,2,0.3874988555908203,0.03750038146972656,-1.5375003814697266,-0.5625,7.5,0,0.012408736848483315,1.2500031789224872,34.5,1.0000000000000133,33.299999237060554,2.2307758519503746,33.625,0.012408736848483315
41,2000-02-29,34.375,34.84999847412109,33.625,34.700000762939446,6860536.0,0.0036496350364962904,2.920019043085046,1.300003051757784,37.628854221888,52.97896973463824,0.34657436481853665,0.13281044805432884,-1.3993483559129416,1.0519227035501615,10.067757162078305,1.2249984741210866,0.7416285199513126,-0.1449998855590806,-1.9910203657085148,1.7010205945903536,-1.0680101256337977,0.7780103545156365,1.2180518747269247,68.83123574442126,22.747562319149893,0.9230102400747181,2,0.2624988555908203,-0.08749961853027344,-1.6625003814697266,-0.6875,5.625,1,0.040000000000000036,1.3913011749252284,34.25,1.2500031789224872,34.5,1.0000000000000133,33.299999237060554,0.040000000000000036
42,2000-03-01,34.424999237060554,34.75,33.625,34.75,5397200.0,0.001454523259943441,5.923060671150393,1.0,44.984794537257244,50.67347392988678,0.07302185584648413,0.15369834105791114,-1.4493475929734956,1.0019234664896075,10.655910028392846,1.125,0.7538906100750395,-0.13500061035155397,-1.9334215874412664,1.6634203667381584,-1.0342110988964066,0.7642098781932987,1.0603306237124528,68.1159580537736,21.635695486299426,0.8992104885448555,3,-0.012498855590827418,-0.13749885559082742,-1.7124996185302805,-0.737499237060554,6.150001525878899,2,0.07480031430668288,2.920019043085046,34.375,1.3913011749252284,34.25,1.2500031789224872,34.5,0.07480031430668288
43,2000-03-02,34.549999237060554,34.75,33.25,34.625,5222812.0,0.003631082142927955,8.230747561533857,0.23077103653882844,52.21843732147081,49.17171621227016,-0.2639353637020392,0.12364107161776872,-1.5743475929734956,0.8769234664896075,10.907722534859095,1.5,0.6479476762799905,-0.06625061035155255,-1.7837520347396207,1.6512508140365156,-0.9250013225455902,0.7925001018424851,0.831917490316691,75.36234127528279,25.215931547881084,0.8587507121940348,3,-0.5375003814697337,-0.2624988555908274,-1.8374996185302805,-0.862499237060554,5.075000762939446,3,0.11432708683542958,5.923060671150393,34.424999237060554,2.920019043085046,34.375,1.3913011749252284,34.25,0.11432708683542958
44,2000-03-03,34.5,35.0,34.125,35.0,4386556.0,-0.0014471559526670896,2.5,6.666598850516882,53.31009600814937,48.728294686986885,-0.35733120805775087,0.24113458613349792,-1.5243483559129416,0.9269227035501615,10.95363834212777,0.875,0.3770195841690622,-0.15124988555908203,-1.826729508510752,1.524229737392588,-0.988989697034917,0.686489925916753,0.782640119317314,71.42857142857143,17.494573374441686,0.8377398114758333,3,-0.47500038146972656,-0.21249961853027344,-1.7875003814697266,-0.8125,3.2750015258789062,4,0.14202902973562037,8.230747561533857,34.549999237060554,5.923060671150393,34.424999237060554,2.920019043085046,34.375,0.14202902973562037
45,2000-03-06,34.75,34.84999847412109,34.025001525878906,34.5,2437492.0,0.007246376811594235,2.6666779695501166,-0.5,50.0,48.27856004459478,-0.5516913037223148,0.06951976901751777,-1.7743483559129416,0.6769227035501615,10.69825821390378,0.8249969482421804,0.08653776740153063,0.051250076293946734,-1.5757814919278204,1.6782816445157138,-0.7622657078169368,0.8647658604048303,0.43733457557977573,85.71428571428571,29.14434984158138,0.8135157841108839,3,-0.7250003814697266,-0.46249961853027344,-2.0375003814697266,-1.0625,3.625,0,0.11726620900545193,2.5,34.5,8.230747561533857,34.549999237060554,5.923060671150393,34.424999237060554,0.11726620900545193
46,2000-03-07,35.474998474121094,36.0,34.325000762939446,34.400001525878906,6549524.0,0.020863265442333523,-1.7346960383151584,4.29998779296875,46.613518206002354,47.802632668383445,-1.251534592788687,-0.6826002189085187,-2.4993468300340353,-0.048075770570932264,9.507174666405223,1.674999237060554,-0.16196026854230894,0.7712486267089815,-0.8651208046555894,2.4076180580735524,-0.046936088973303924,1.589433342391267,-2.5749969482421875,80.90903542258523,26.57922356145002,0.8181847156822851,3,-0.8499984741210938,-1.0624980926513672,-2.7624988555908203,-1.7874984741210938,3.625,1,0.1768851809946237,2.6666779695501166,34.75,2.5,34.5,8.230747561533857,34.549999237060554,0.1768851809946237
47,2000-03-08,37.625,37.75,36.025001525878906,36.20000076293945,12910060.0,0.060606106225693734,1.059700608757638,1.3255844487658088,61.51517141184621,49.33234644323988,-3.1005191603487035,-2.915116468566275,-4.649348355912942,-2.1980772964498385,8.503958288470567,2.2750015258789062,-0.16763341308527657,2.8787502288818345,0.9910285489786261,4.766471908785043,1.9348893889302303,3.8226110688334387,-4.662998504638672,97.22222222222221,44.8353199045452,0.9438608399516035,3,-2.125,-2.6625003814697266,-4.912500381469727,-3.9375,2.3499984741210938,2,0.06312292358803995,-1.7346960383151584,35.474998474121094,2.6666779695501166,34.75,2.5,34.5,0.06312292358803995
48,2000-03-09,37.45000076293945,37.57500076293945,36.29999923706055,37.5,7029940.0,-0.004651142513237172,11.749966621526255,-0.035087202687689896,64.44446812653857,50.62111715361462,-2.542283130839756,-2.7055635834016556,-4.474349118852395,-2.0230780593892916,7.737389019245786,1.3250007629394531,-0.15307232208874666,2.5937509536743164,0.3581021071532007,4.829399800195432,1.4759265304137585,3.7115753769348743,-4.296479327392575,91.94632590738628,39.86969270103645,1.1178244232605583,3,-1.9500007629394531,-2.125,-4.73750114440918,-3.762500762939453,1.6749992370605469,3,0.083444591090436,1.059700608757638,37.625,-1.7346960383151584,35.474998474121094,2.6666779695501166,34.75,0.083444591090436
49,2000-03-10,36.849998474121094,37.5,36.025001525878906,37.474998474121094,4792112.0,-0.016021422606007585,3.370346090376834,12.500190737773709,69.28326365323687,53.33317816515438,-1.758838284905572,-2.0014341580153427,-3.8743468300340353,-1.4230757705709323,8.29454001516255,1.4749984741210938,-0.036611429994408695,1.8624986648559556,-0.5204725730830688,4.24546990279498,0.671013045886447,3.0539842838254643,-3.512617895996094,75.83887531413662,17.23948014885216,1.1914856189695109,3,-1.3499984741210938,-1.5249977111816406,-4.13749885559082,-3.1624984741210938,1.5,4,0.07530533624927349,11.749966621526255,37.45000076293945,1.059700608757638,37.625,-1.7346960383151584,35.474998474121094,0.07530533624927349
50,2000-03-13,36.125,36.849998474121094,35.67499923706055,36.625,2978080.0,-0.019674314902081824,1.473690550763745,0.8,60.85527537602387,55.91389162672502,-0.8268533672902691,-1.1710845527868443,-3.1493483559129416,-0.6980772964498385,8.958332108667348,1.1749992370605469,0.14951390478732662,1.0325002670288086,-1.356955768088234,3.4219563021458512,-0.16222775052970917,2.2272282845873264,-2.6111146450000007,52.55473395682774,-8.93666713160922,1.1947280175585198,3,-0.625,-0.7999992370605469,-3.4125003814697266,-2.4375,2.875,0,0.04567478272329151,3.370346090376834,36.849998474121094,11.749966621526255,37.45000076293945,1.059700608757638,37.625,0.04567478272329151
51,2000-03-14,36.5,36.79999923706055,35.57500076293945,35.82500076293945,4441008.0,0.01038062283737018,-1.0851051396180105,-1.3499984741210938,70.17543859649123,58.71285207775103,-0.9708140757878425,-1.484360692984481,-3.4454945305603246,-1.0730772964498385,9.297283819811387,1.2249984741210938,0.196251104117934,1.32000026702881,-1.1436620311489847,3.7836625652066047,0.08816911793991267,2.5518314161177074,-2.8166700592,42.52871547259293,-23.440098900680333,1.2318311490888965,3,-1.0,-1.1749992370605469,-3.7875003814697266,-2.8125,1.625,1,0.051369863013698724,1.473690550763745,36.125,3.370346090376834,36.849998474121094,11.749966621526255,37.45000076293945,0.051369863013698724
52,2000-03-15,36.349998474121094,36.974998474121094,36.20000076293945,36.5,4752124.0,-0.0041096308459974695,-2.444457631141704,-0.2222247339598863,71.9424381456511,60.90440772488216,-0.5800319458188596,-1.3691131132817844,-3.190966102821264,-0.9230757705709323,9.247878345359183,0.7749977111816406,0.3846542444042953,1.1474988937377901,-1.3518113785817079,3.646809166057288,-0.10215624242196242,2.3971540298975427,-2.5040017309530924,38.74988555908203,-32.981897776235556,1.24965513615975,3,-0.4624977111816406,-1.0249977111816406,-2.6499977111816406,-2.6624984741210938,2.1750030517578125,2,0.07565337318948795,-1.0851051396180105,36.5,1.473690550763745,36.125,3.370346090376834,36.849998474121094,0.07565337318948795
53,2000-03-16,37.45000076293945,38.0,36.625,36.849998474121094,6445748.0,0.03026141224191492,-1.6190495220725811,-3.999974568943594,71.53284508937243,62.929157622795834,-1.3694173474511473,-2.459348460484591,-4.1424901321029495,-2.0230780593892916,9.257613636403443,1.6500015258789062,0.6903569607128475,2.1612510681152344,-0.5259739162600496,4.848476052490518,0.8176385759275888,3.50486356030288,-3.4478438894981736,77.31961195471442,5.792712320080142,1.3436124921876436,3,-1.4375,-2.0,-3.6000003814697266,-3.762500762939453,1.0750007629394531,3,0.06742316848442842,-2.444457631141704,36.349998474121094,-1.0851051396180105,36.5,1.473690550763745,36.125,0.06742316848442842
54,2000-03-17,36.525001525878906,38.0,36.349998474121094,37.5,5503488.0,-0.024699578590554494,-1.4905597365132923,-1.6249912580187809,65.11628614329874,64.60874497205126,-0.1418845234273789,-1.505196968162963,-3.0815355832561835,-1.0980788223287448,9.245885596841449,1.6500015258789062,0.8948893595556484,1.1687517166137695,-1.5736962934771412,3.9111997267046803,-0.20247228843168585,2.539975721659225,-2.2829740648441046,39.17530151848595,-32.12953930061299,1.3712240050454543,3,-0.3625011444091797,-1.0750007629394531,-2.6750011444091797,-2.8375015258789062,2.0,4,0.07118407571534058,-1.6190495220725811,37.45000076293945,-2.444457631141704,36.349998474121094,-1.0851051396180105,36.5,0.07118407571534058
55,2000-03-20,36.150001525878906,36.775001525878906,35.70000076293945,35.75,3907632.0,-0.010266940022830795,-3.3000030517578125,-0.4102586173167964,61.41479856930479,66.25333167908487,0.5057780679551485,-1.0148674143260905,-2.5729406359499905,-0.7230788223287448,9.760497630561249,1.0750007629394531,1.0276315548427277,0.6875017166137667,-2.0019274426905938,3.376930875918127,-0.65721286303841,2.0322162962659434,-1.6824957125061957,23.71137912754307,-45.92739394356292,1.344714579652179,3,0.6374988555908203,-0.7000007629394531,-2.2375011444091797,-2.4625015258789062,3.924999237060547,0,0.06085745104788631,-1.4905597365132923,36.525001525878906,-1.6190495220725811,37.45000076293945,-2.444457631141704,36.349998474121094,0.06085745104788631
56,2000-03-21,36.900001525878906,37.0,35.75,36.25,4880464.0,0.020746887091086075,1.9411817504555207,1.624997615823304,64.60177947139783,66.59628813014615,-0.02327555660863112,-1.65893149694827,-3.185129729251287,-1.4730788223287448,10.559157223767356,1.25,1.1910670974107518,1.316251564025876,-1.4042015337680311,4.036704661819783,-0.04397498487107754,2.6764781129228297,-2.2205460613085606,52.17396352153065,-16.928024965057332,1.360226548896953,3,-0.11250114440917969,-1.3750019073486328,-2.850001335144043,-3.2125015258789062,4.049999237060547,1,0.05691052540061037,-3.3000030517578125,36.150001525878906,-1.4905597365132923,36.525001525878906,-1.6190495220725811,37.45000076293945,0.05691052540061037
57,2000-03-22,36.17499923706055,37.45000076293945,36.125,36.650001525878906,4279924.0,-0.019647757692093815,-3.60869219082749,-0.7307710365388452,58.95316352789746,65.98614317474158,0.5301665313427435,-0.7727118035215739,-2.311780800763117,-0.7480765335103854,11.58092935859123,1.3250007629394531,1.3671798704302631,0.46374931335449077,-2.1049635942924496,3.032462221001431,-0.8206071404689794,1.748105767177961,-1.29631110036442,20.652114421053156,-45.689279483906006,1.2843564538234693,3,0.6125011444091797,-0.6499996185302734,-1.9437484741210938,-2.487499237060547,4.450000762939453,2,0.05390465249662579,1.9411817504555207,36.900001525878906,-3.3000030517578125,36.150001525878906,-1.4905597365132923,36.525001525878906,0.05390465249662579
58,2000-03-23,35.625,36.17499923706055,35.049999237060554,35.75,5004384.0,-0.015203849306431594,1.3076959192456523,0.2631566266995398,55.87467082066748,64.49629952667833,0.8873829035881755,-0.041738371423889475,-1.612737636731893,-0.1980772964498385,12.273594931885931,1.124999999999993,1.5173263726117412,-0.20249996185302876,-2.5087790912227135,2.103779167516656,-1.3556395265378711,0.9506396028318136,2.375,19.491546245110207,-44.297617098972545,1.153139564684843,3,0.8999996185302734,-0.10000038146972656,-1.3937492370605469,-1.9375,6.099998474121094,3,0.08140355160361845,-3.60869219082749,36.17499923706055,1.9411817504555207,36.900001525878906,-3.3000030517578125,36.150001525878906,0.08140355160361845
59,2000-03-24,35.174999237060554,35.974998474121094,34.674999237060554,35.67499923706055,6034616.0,-0.012631600363212536,1.3636382552243955,3.999999999999943,52.173907953259004,63.531703146371115,1.2011076637062885,0.4863604370504149,-1.0408334086525386,0.2519234664896075,12.743630366048556,1.2999992370605398,1.3492683591803711,-0.6862506866455007,-2.92963188032909,1.5571305070380888,-1.8079412834872954,0.435439910196294,2.766000747680657,18.018008110523105,-41.22158098884665,1.1216905968417952,3,1.1625003814697195,0.35000038146971946,-0.9437484741211009,-1.487499237060554,6.54999923706054,4,0.09523816237325655,1.3076959192456523,35.625,-3.60869219082749,36.17499923706055,1.9411817504555207,36.900001525878906,0.09523816237325655
60,2000-03-27,34.674999237060554,35.174999237060554,34.400001525878906,35.0,5678044.0,-0.014214641388625715,1.296292110066829,0.6500015258789013,45.811525330570284,60.8246016723799,1.6469937792271594,1.0749458778506025,-0.457688327328583,0.7519234664896075,13.194204167234913,0.7749977111816477,1.140937517907581,-1.207500648498531,-3.3939488263321493,0.9789475293350876,-2.3007247374153437,-0.11427655958171812,3.1353607177734304,9.016320654777548,-45.520787310242184,1.09322408891681,3,1.5250015258788991,0.8500003814697195,-0.34999847412110086,-0.987499237060554,6.950000762939446,0,0.11103107061365058,1.3636382552243955,35.174999237060554,1.3076959192456523,35.625,-3.60869219082749,36.17499923706055,0.11103107061365058
61,2000-03-28,35.75,35.849998474121094,34.450000762939446,34.5,7022268.0,0.031002185626308076,-1.0740730275167027,-3.846144817305858,38.938061063919406,57.1574486632986,0.5078201687743444,0.1140877268567877,-1.3893991217240824,-0.3230772964498385,13.866248074250095,1.3999977111816477,0.953424762671844,-0.2012498855590792,-2.271495654233057,1.8689958831148985,-1.2363727698960645,0.8338729987779061,1.8557384490966768,44.26225612509209,-4.674071243310905,1.0351228843369875,3,0.4500007629394531,-0.22500038146972656,-1.3624992370605469,-2.0625,4.25,1,0.1209790423199848,1.296292110066829,34.674999237060554,1.3636382552243955,35.174999237060554,1.3076959192456523,35.625,0.1209790423199848
62,2000-03-29,37.0,37.599998474121094,35.75,35.75,9035000.0,0.034965034965035,-1.95999755859375,1.0,47.64397675712619,54.503129959715686,-0.7155259702782502,-0.9835347835343811,-2.524568728192648,-1.5730772964498385,14.995834488063025,1.8499984741210938,0.9173664901136362,0.9200000762939453,-1.0692876905594701,2.9092878431473608,-0.07464380713276597,1.9146439597206566,-2.5999984741210938,81.25002980235081,36.19459184117316,0.994643883426709,3,-0.7999992370605469,-1.4750003814697266,-2.78749942779541,-3.3125,4.125,2,0.10675677737674194,-1.0740730275167027,35.75,1.296292110066829,34.674999237060554,1.3636382552243955,35.174999237060554,0.10675677737674194
63,2000-03-30,38.5,38.79999923706055,37.224998474121094,37.5,11222828.0,0.04054054054054057,-1.0322550476959274,0.8,57.89474068465939,53.70073601986686,-2.2919425449784825,-2.2898389109277204,-3.9084774788740617,-3.0730772964498385,16.63397954412598,1.7999992370605469,0.814101597764747,2.2225000381469755,0.09338430330398495,4.351615772989966,1.1579421707254838,3.287057905568467,-4.049999237060554,93.18183197463571,49.871387213146996,1.064557867421495,3,-1.8999996185302734,-2.4750003814697266,-4.199999809265137,-4.8125,1.875,3,0.05519480519480524,-1.95999755859375,37.0,-1.0740730275167027,35.75,1.296292110066829,34.674999237060554,0.05519480519480524
64,2000-03-31,39.400001525878906,41.20000076293945,38.54999923706055,40.95000076293945,15754376.0,0.02337666300984176,1.5853683045059965,-1.5499992370605469,65.41176081990982,54.14484293660075,-3.063385451435664,-2.95544991848697,-4.697266941004266,-3.9730788223287448,18.617369948541374,2.700000762939453,0.7350473741522094,2.8775014877319336,0.4967720654985328,5.258230909965334,1.6871367766152332,4.067866198848634,-4.776000823974613,73.52942001448464,30.09169672227617,1.190364711116699,3,-1.6000003814697266,-2.1750011444091797,-4.975001335144043,-5.712501525878906,1.4749984741210938,4,0.059010072543146164,-1.0322550476959274,38.5,-1.95999755859375,37.0,-1.0740730275167027,35.75,0.059010072543146164
65,2000-04-03,38.82500076293945,40.0,38.25,38.974998474121094,5391452.0,-0.014593927428195097,-1.6923092723607414,0.09677276452477462,60.73902522138443,53.7156480199326,-2.312182675078425,-2.1708055367834618,-4.042844905322681,-3.3980780593892916,20.711947186702723,1.75,0.5641423465243349,2.0987506866455092,-0.3400525749006107,4.537553948191629,0.8793490558724457,3.3181523174185727,-3.8064400573730524,64.81481481481485,20.383792391639176,1.2194016307730602,4,-1.0249996185302734,-1.6000003814697266,-4.36250114440918,-5.137500762939453,2.174999237060547,0,0.07469407995349853,1.5853683045059965,39.400001525878906,-1.0322550476959274,38.5,-1.95999755859375,37.0,0.07469407995349853
66,2000-04-04,41.75,41.849998474121094,39.375,39.650001525878906,9985136.0,0.07533803424551677,1.1521768696200223,-14.00020345362529,69.85293787656096,54.92673405867299,-5.002976613332109,-4.850269358629475,-6.831842053428126,-6.3230772964498385,22.124723102877642,3.0249977111816406,0.5774097127305282,4.7099998474121065,1.4670149675598054,7.952984727264408,3.088507407485956,6.331492287338257,-6.360552890991215,98.3606803420471,51.012939456931306,1.6214924399261488,4,-3.625,-4.200000762939453,-7.287500381469727,-8.0625,0.049999237060546875,1,-0.0029940119760478723,-1.6923092723607414,38.82500076293945,1.5853683045059965,39.400001525878906,-1.0322550476959274,38.5,-0.0029940119760478723
67,2000-04-05,40.0,40.599998474121094,38.875,40.5,9387616.0,-0.041916167664670656,3.9285885558583105,-0.23809541109750737,58.947363348880344,55.26814433958553,-2.965159297926995,-3.070651223313945,-4.952087702740613,-4.5730772964498385,22.26751927911085,2.875,0.6212169335475153,2.841249847412108,-0.6559026769086032,6.338402371732819,1.0926735852517524,4.5898261095724635,-4.093708781782233,60.00003299197635,15.764266870010296,1.7485762621603569,4,-1.875,-2.450000762939453,-5.537500381469727,-6.3125,1.75,2,0.0,1.1521768696200223,41.75,-1.6923092723607414,38.82500076293945,1.5853683045059965,39.400001525878906,0.0
68,2000-04-06,40.57500076293945,40.57500076293945,39.32500076293945,39.974998474121094,5838004.0,0.014375019073486373,3.1666507721553594,-1.2000045776367188,64.56833698199384,56.645303120556065,-3.0890028756021195,-3.583245781456803,-5.391201168158332,-5.148078059389292,22.418032338145057,1.25,0.5905383658989436,3.260000610351561,-0.5565980410221272,7.076599261725249,1.3517012846647205,5.168299936038402,-4.193212964249419,64.58338190010151,18.893404500214054,1.9082993256868432,4,-2.450000762939453,-3.0250015258789062,-6.225000381469727,-6.887500762939453,1.6499977111816406,3,0.013555125735521978,3.9285885558583105,40.0,1.1521768696200223,41.75,-1.6923092723607414,38.82500076293945,0.013555125735521978
69,2000-04-07,39.625,40.599998474121094,38.599998474121094,40.5,7355280.0,-0.02341345027914743,2.7209407957303657,-1.4583277702543758,62.00344389933316,58.44440518375195,-1.6107774395747327,-2.5451821945423134,-4.298237411548143,-4.1980772964498385,22.6506978295098,2.0,0.6559785092192456,2.1712497711181626,-1.7737767066144983,6.1162762488508235,0.19873653225182863,4.143763009984497,-2.805755347275479,38.19446063336717,-9.851184650607806,1.9725132388663311,4,-1.4750003814697266,-1.6875,-5.475000381469727,-5.9375,1.875,4,0.018927444794952786,3.1666507721553594,40.57500076293945,3.9285885558583105,40.0,1.1521768696200223,41.75,0.018927444794952786
70,2000-04-10,37.775001525878906,39.625,37.57500076293945,39.625,5905032.0,-0.046687658652898256,1.2162172193514598,2.114283970424107,52.808987938457385,59.98561928092283,0.8104252630684385,-0.5957774922267447,-2.306094668416449,-2.3480788223287448,22.978093042357866,2.049999237060547,0.7662139321634172,0.23875122070312216,-3.657991306773269,4.135493748179513,-1.7096200430350734,2.1871224844413177,-0.5532965674426578,4.678382924424337,-41.07517272219684,1.9483712637381942,4,1.0249977111816406,0.16249847412109375,-3.6187515258789062,-4.087501525878906,4.349998474121094,0,0.08206481400132692,2.7209407957303657,39.625,3.1666507721553594,40.57500076293945,3.9285885558583105,40.0,0.08206481400132692
71,2000-04-11,38.375,39.45000076293945,37.775001525878906,38.375,6062608.0,0.015883479811643397,-1.7916724946911995,-0.0,57.11974321780192,61.03848222099791,0.6950312186229866,-1.1047441245160883,-2.7725829611597206,-2.9480772964498385,23.429933306478233,1.6749992370605469,0.991756818961882,0.7449996948242159,-3.1369630792440333,4.626962468892465,-1.1959816922099122,2.685981081858344,-0.7999992370605469,26.446275780752472,-21.55371681943818,1.940981387034126,4,1.1624984741210938,-0.28750038146972656,-4.21875,-4.6875,3.299999237060547,1,0.0684039087947883,1.2162172193514598,37.775001525878906,2.7209407957303657,39.625,3.1666507721553594,40.57500076293945,0.0684039087947883
72,2000-04-12,39.099998474121094,39.57500076293945,38.70000076293945,38.75,4912240.0,0.018892468381005667,-2.8889152622834087,100.0,61.119995117187514,61.39684382461215,0.334410968743569,-1.7003330062826123,-3.3931914189441272,-3.6730757705709323,23.79573355148691,1.2000007629394531,1.3841964876369985,1.332498168945314,-2.553377227400432,5.21837356529106,-0.6104395292275626,3.2754358671181905,-1.5249977111816406,50.41318562141781,-1.1436548508791162,1.942937698172873,4,0.6125011444091797,-0.9749984741210938,-4.5812482833862305,-5.412498474121094,4.1750030517578125,2,0.06905373064724007,-1.7916724946911995,38.375,1.2162172193514598,37.775001525878906,2.7209407957303657,39.625,0.06905373064724007
73,2000-04-13,39.974998474121094,39.974998474121094,38.5,38.95000076293945,4707928.0,0.022378517497363415,1.878052229835093,2.928577656675749,64.95326936208512,61.345900329298296,-0.34571271434313644,-2.504894603337661,-4.145033921344151,-4.548075770570932,23.537959634041705,1.4749984741210938,1.8262988749180664,2.0812482833862305,-1.9234487644932088,6.08594533126567,0.0788997594465144,4.0835968073259465,-2.1999969482421875,79.33882734225742,22.567155603598962,2.0023485239397183,4,-0.2624988555908203,-1.8499984741210938,-4.743748664855957,-6.287498474121094,2.125,3,0.04440279158554561,-2.8889152622834087,39.099998474121094,-1.7916724946911995,38.375,1.2162172193514598,37.775001525878906,0.04440279158554561
74,2000-04-14,39.125,40.5,38.775001525878906,40.0,5296600.0,-0.021263252196779048,-1.1904784971759075,-0.8536604428036041,63.56707739021635,61.660128348057405,0.5153712761519742,-1.5284899879356715,-3.1913049857600413,-3.6980772964498385,23.668420163418503,1.7249984741210938,2.10041374979302,1.1012498855590849,-2.8851241745069984,5.087623945625168,-0.8919371444739568,3.0944369155921265,-1.0239987182617156,52.99144073002239,-9.415267947675012,1.9931870300330403,4,0.5874996185302734,-1.0,-3.7124996185302734,-5.4375,2.75,4,0.07923318783696076,1.878052229835093,39.974998474121094,-2.8889152622834087,39.099998474121094,-1.7916724946911995,38.375,0.07923318783696076
75,2000-04-17,38.349998474121094,39.0,37.125,37.5,5367384.0,-0.01980834570936496,-1.3437522351763107,-0.9714268275669643,58.074530188000615,60.35141638266181,1.3588002861368622,-0.6115752433600079,-2.3194398864528836,-2.9230757705709323,24.038460314048532,2.0,2.1294912923481277,0.2162485122680664,-3.672645284920044,4.105142309456177,-1.7281983863259924,2.1606954108621252,3.5,36.29625108506944,-27.232202412807986,1.9444468985940568,4,0.5125007629394531,-0.22499847412109375,-2.937498092651367,-4.662498474121094,2.825000762939453,0,0.08213824383864199,-1.1904784971759075,39.125,1.878052229835093,39.974998474121094,-2.8889152622834087,39.099998474121094,0.08213824383864199
76,2000-04-18,39.0,39.75,37.875,39.0,5735128.0,0.01694919300498876,1.5,0.0,56.451612903225815,60.074110777589084,0.31032203873625974,-1.1554226439199695,-2.9138023976578893,-3.5730772964498385,24.398467416065888,1.875,2.0063009882187757,0.7612501144409194,-3.1006925473304037,4.6231927762122424,-1.1697212164447421,2.692221445326581,2.7554985046386733,55.55555555555556,-5.494486205991365,1.9309713308856602,4,-0.13750076293945312,-0.875,-3.5874996185302734,-5.3125,0.15000152587890625,1,0.08012820512820507,-1.3437522351763107,38.349998474121094,-1.1904784971759075,39.125,1.878052229835093,39.974998474121094,0.08012820512820507
77,2000-04-19,38.125,39.5,38.025001525878906,39.0,5463764.0,-0.022435897435897467,-1.744190997998609,-100.0,48.73949579831932,58.31535064606969,0.996137645601884,-0.1336977853617043,-2.0373169422083777,-2.6980772964498385,24.448487858912284,1.4749984741210938,1.9611716718029726,-0.2112499237060561,-3.9503210856492643,3.527821238237152,-2.0807855046776567,1.6582856572655444,3.5378885345458997,29.629629629629626,-26.225910413228128,1.8695355809716039,4,0.7374992370605469,0.0,-2.7124996185302734,-4.4375,1.7249984741210938,2,0.0931147340868339,1.5,39.0,-1.3437522351763107,38.349998474121094,-1.1904784971759075,39.125,0.0931147340868339
78,2000-04-20,38.525001525878906,39.125,37.92499923706055,39.125,6238940.0,0.010491843301741799,3.00001271568989,0.6857125418526786,46.95652173913042,56.64347040604716,0.30705292843679644,-0.3217975576384191,-2.3819914542185927,-3.0980788223287448,25.573919874564847,1.2000007629394531,1.4976555371825597,0.04375152587890341,-3.4708002702929264,3.558303322050733,-1.7135243722070115,1.8010274239648183,3.0471292379760726,41.48152669270833,-11.636962176570123,1.7572758980859158,4,0.28749847412109375,-0.40000152587890625,-2.918750762939453,-4.837501525878906,0.5999984741210938,3,0.1232965557914183,-1.744190997998609,38.125,1.5,39.0,-1.3437522351763107,38.349998474121094,0.1232965557914183
79,2000-04-21,38.525001525878906,9.631250381469727,9.631250381469727,9.631250381469727,0.0,0.0,-1.0,-48.156374375341734,48.9130461824415,56.21058798871205,0.15042813325972304,-0.061087572009277835,-2.292479798859503,-3.0980788223287448,28.470481717392666,28.89375114440918,1.3156435101158621,-0.12374858856200888,-3.2754180669480846,3.027920889824067,-1.6995833277550503,1.4520861506310325,2.9581866226989746,95.9327711487484,42.4640581217447,1.5758347391930385,4,-13.459376335144043,-12.784377098083496,-2.793750762939453,-4.712501525878906,1.3249969482421875,4,0.09279680224907216,3.00001271568989,38.525001525878906,-1.744190997998609,38.125,1.5,39.0,0.09279680224907216
80,2000-04-24,38.525001525878906,9.631250381469727,9.631250381469727,9.631250381469727,0.0,0.0,-1.0,1.0,35.17242080863865,53.771996609916144,0.2994992415073199,0.2552189881099096,-2.1946751212358464,-3.0980788223287448,31.773452909050793,28.89375114440918,0.9773594679060551,-0.31624870300292685,-2.857087320310164,2.2245899143043104,-1.586668011656542,0.9541706056506882,1.6841091120146459,95.9327711487484,46.15386933495325,1.2704193086536173,4,-13.459376335144043,-12.784377098083496,-2.7187509536743164,-4.712501525878906,1.8499984741210938,0,0.08695647868750256,-1.0,38.525001525878906,3.00001271568989,38.525001525878906,-1.744190997998609,38.125,0.08695647868750256
81,2000-04-25,40.07500076293945,40.57500076293945,38.025001525878906,38.025001525878906,4914188.0,0.040233593138713886,-1.4878050595930368,0.07094957061181767,50.35129165479971,52.57547400298416,-1.0996334728400114,-1.0057119919755237,-3.6502144771403806,-4.648078059389292,33.10719126888489,2.549999237060547,0.7644758281042456,1.017500495910646,-1.1197072248981712,3.154708216719463,-0.051103364493762626,2.0861043563150545,-30.443750381469727,98.3841648351086,47.836925550959464,1.0686038604044081,4,-14.971875190734863,-14.334376335144043,-3.9562501907348633,-6.262500762939453,2.1499977111816406,1,0.02744849540061267,-1.0,38.525001525878906,-1.0,38.525001525878906,3.00001271568989,38.525001525878906,0.02744849540061267
82,2000-04-26,40.95000076293945,41.20000076293945,40.54999923706055,40.70000076293945,9400944.0,0.021834060719698956,-1.3636287973366625,0.12195126489825919,51.70842848354031,51.10382501647919,-1.8825875878798897,-1.6544388266503702,-4.45571311986761,-5.523078059389292,33.33123544349829,1.125,0.8748554959924348,1.695000457763669,-0.37048001269606345,3.7604809282234015,0.6622602225338028,2.7277406929935353,-31.318750381469727,99.20807761796378,48.35284378922793,1.032740235229867,4,-15.534375190734863,-15.209376335144043,-4.793750762939453,-7.137500762939453,0.9749984741210938,2,-0.043956024506099145,-1.4878050595930368,40.07500076293945,-1.0,38.525001525878906,-1.0,38.525001525878906,-0.043956024506099145
83,2000-04-27,40.625,41.75,39.625,41.25,7320432.0,-0.007936526419642598,1.6153846153846154,-2.5,54.830918586608384,50.13314070496719,-1.6267588345399844,-1.2248757462528204,-4.057912834912884,-5.1980772964498385,32.861525968073934,2.125,0.8628935827035136,1.2637496948242202,-0.8561106744003837,3.383610064048824,0.2038195102119147,2.3236798794365257,-29.730999603271485,96.49737298817213,42.221363234073344,1.0599301846123026,4,-14.934374809265137,-14.88437557220459,-4.46875,-6.8125,0.4249992370605469,3,-0.019076960637019247,-1.3636287973366625,40.95000076293945,-1.4878050595930368,40.07500076293945,-1.0,38.525001525878906,-0.019076960637019247
84,2000-04-28,41.724998474121094,41.75,40.625,41.45000076293945,4525416.0,0.027076885516826854,5.923060671150393,-0.439996337890625,70.57290404206975,51.52184891097486,-2.5917080506498706,-2.257503769920035,-5.0530979081940615,-6.298075770570932,31.345657931888137,1.125,0.7492763164197953,2.2474983215332003,-0.12165036578323907,4.61664700884964,1.0629239778749806,3.43207266519142,-28.97963810119629,99.92215909343966,37.74595057648075,1.1845743436582186,4,-16.03437328338623,-15.984374046325684,-5.69999885559082,-7.912498474121094,-0.875,4,-0.062312727841887905,1.6153846153846154,40.625,-1.3636287973366625,40.95000076293945,-1.4878050595930368,40.07500076293945,-0.062312727841887905
85,2000-05-01,41.724998474121094,10.431249618530273,10.431249618530273,10.431249618530273,0.0,0.0,-1.0,113.79639750863515,68.61110263400607,52.872903325506,-2.3050149636984685,-2.138758867927123,-4.909049946605805,-6.298075770570932,30.550352775748056,31.29374885559082,0.4843502226592733,2.1024984359741197,-0.44664404328693763,4.651640915235177,0.8279271963435875,3.377069675604652,0.02500152587890625,99.92017074252841,31.851901743371528,1.274571239630529,5,-16.03437328338623,-15.984374046325684,-5.79374885559082,-7.912498474121094,-0.5499992370605469,0,-0.04493708972003729,5.923060671150393,41.724998474121094,1.6153846153846154,40.625,-1.3636287973366625,40.95000076293945,-0.04493708972003729
86,2000-05-02,41.625,42.82500076293945,41.525001525878906,42.0,6864456.0,-0.002396608215171403,-3.521760475546002,-0.011983223925343286,65.07463597539646,54.687918900736804,-2.0042727045927506,-2.159314409561901,-4.677702511093607,-6.1980772964498385,28.473173420828523,1.2999992370605469,0.2972700033516489,2.0087499618530273,-0.5189522946183374,4.536452218324392,0.7448988336173485,3.272601090088706,-31.193750381469727,96.29557948509905,24.920273322400348,1.2638511282356817,5,-15.39687442779541,-15.39687442779541,-5.762499809265137,-7.625,-0.5750007629394531,1,-0.03003003003003002,-1.0,41.724998474121094,5.923060671150393,41.724998474121094,1.6153846153846154,40.625,-0.03003003003003002
87,2000-05-03,40.0,41.375,39.875,40.900001525878906,7730632.0,-0.03903903903903905,-1.6086921908274896,2.4000040690104165,50.13699466235017,55.04130478109455,-0.09536214434983492,-0.563189424189332,-2.9101258768877827,-4.5730772964498385,26.67192233512841,1.75,0.24694681665393148,0.38374996185302734,-2.1439522946183374,2.911452218324392,-0.8801011663826515,1.6476010900887061,-29.568750381469727,91.279179893845,20.047385269412317,1.2638511282356817,5,-13.77187442779541,-13.77187442779541,-4.137499809265137,-5.875,0.40000152587890625,2,0.055624961853027344,-3.521760475546002,41.625,-1.0,41.724998474121094,5.923060671150393,41.724998474121094,0.055624961853027344
88,2000-05-04,41.125,41.125,39.775001525878906,40.5,5988124.0,0.028124999999999956,3.3199951171875,-0.6944432670707413,60.638296145451946,56.344110332540154,-0.9082827294715301,-1.7337631105366427,-3.8660596741010735,-5.6980772964498385,24.77038598219069,1.3499984741210938,0.21931456666851545,1.4812500000000028,-1.1017336827152349,4.0642336827152405,0.189758158642384,2.7727418413576217,-30.045875358581544,94.75207191855934,20.3367082501007,1.2914918413576186,5,-14.89687442779541,-14.89687442779541,-5.262499809265137,-7.0,-0.8499984741210938,3,0.01945286898627474,-1.6086921908274896,40.0,-3.521760475546002,41.625,-1.0,41.724998474121094,0.01945286898627474
89,2000-05-05,40.375,42.125,40.32500076293945,41.25,4694536.0,-0.018237082066869248,-2.692311905786611,-1.4,60.800008138020836,59.191620035804846,0.14721833505883808,-0.9746656670801741,-2.9909082878972555,-4.9480772964498385,23.430959175351717,1.7999992370605469,0.4000228502553824,0.6937500000000014,-1.9097829175068242,3.297282917506827,-0.6080164587534114,1.9955164587534142,-28.660957836151123,92.43681056874978,12.65437219695174,1.3017664587534121,5,-13.746874809265137,-14.14687442779541,-4.0625,-5.537500381469727,-0.09999847412109375,4,0.016718247357536686,3.3199951171875,41.125,-1.6086921908274896,40.0,-3.521760475546002,41.625,0.016718247357536686
90,2000-05-08,40.875,41.125,40.20000076293945,40.75,2620208.0,0.01238390092879249,1.95999755859375,-0.14285714285714285,60.16260330698125,60.28176577493613,0.0174573552311017,-1.2970121647619735,-3.3493070272622845,-5.4480772964498385,22.84638488127473,0.9249992370605469,0.6149563281859685,1.038750076293944,-1.4536838911576595,3.5311840437455473,-0.2074669074318578,2.2849670600197456,-28.538738664169312,36.06553276325483,-44.84895018061993,1.2462169837258001,5,-14.246874809265137,-14.64687442779541,-3.362499237060547,-4.587499618530273,0.27500152587890625,0,-0.0006116581254778097,-2.692311905786611,40.375,3.3199951171875,41.125,-1.6086921908274896,40.0,-0.0006116581254778097
91,2000-05-09,41.0,41.875,40.599998474121094,40.875,5247492.0,0.003058103975535076,-2.777765219160431,1.0,66.96165497126036,61.97656871801614,0.04187019551571325,-1.2809451838459296,-3.332363484595831,-5.5730772964498385,22.25228557783195,1.2750015258789062,0.8196132122213271,1.0325000762939425,-1.411939813938119,3.476939966526004,-0.18971986882208824,2.254720021409973,-28.053963875627137,52.12762849045026,-33.816909136025615,1.222219945116031,5,-14.371874809265137,-14.77187442779541,-3.487499237060547,-4.712499618530273,-0.2999992370605469,1,0.004268274074647582,1.95999755859375,40.875,-2.692311905786611,40.375,3.3199951171875,41.125,0.004268274074647582
92,2000-05-10,41.79999923706055,42.349998474121094,40.400001525878906,40.400001525878906,5062520.0,0.019512176513671875,-1.7857144803420155,11.199981689453125,68.45069926117341,63.4898776818567,-0.6983119358166974,-1.9692607721243292,-3.9798084210576903,-6.373076533510385,21.578499068931166,1.9499969482421875,1.2535938897782657,1.6974992752075195,-0.8416097708937542,4.236608321308793,0.42794475215688266,2.9670537982581564,-28.25638381991635,78.64078101389589,-12.393984943850029,1.2695545230506369,5,-15.171874046325684,-15.571873664855957,-3.9624996185302734,-5.1875,-2.049999237060547,2,-0.01794258405954796,-2.777765219160431,41.0,1.95999755859375,40.875,-2.692311905786611,40.375,-0.01794258405954796
93,2000-05-11,41.75,42.57500076293945,41.099998474121094,41.974998474121094,5223112.0,-0.0011961540184961539,1.0701742175202646,-0.16071345854643448,68.06722760910466,63.21146918930502,-0.5274124021959778,-1.875629122274006,-3.7787202798343316,-6.3230772964498385,20.6751133886678,1.4750022888183594,1.3906691478460331,1.5587499618530245,-1.0835804799886404,4.201080403694689,0.23758474093219206,2.879915182773857,-27.620756875939897,65.2631257709704,-24.113069178349036,1.321165220920833,5,-15.121874809265137,-15.52187442779541,-3.9125003814697266,-5.137500762939453,-1.5,3,-0.03233529279331959,-1.7857144803420155,41.79999923706055,-2.777765219160431,41.0,1.95999755859375,40.875,-0.03233529279331959
94,2000-05-12,42.224998474121094,42.42499923706055,41.625,41.849998474121094,4787720.0,0.011377208960984264,1.0645100953918547,-1.6666779695500322,69.68084761005002,63.330329742198785,-1.0326179795890127,-2.220312165200191,-4.092383328659288,-6.798075770570932,19.466531648703413,0.7999992370605469,1.4653998788927112,1.8787485122680678,-0.8620856791663698,4.6195827037025055,0.5083314165508526,3.249165607985283,-27.521840197283403,85.2630615234375,-3.148121454713362,1.370417095717217,5,-0.9249973297119141,-15.996872901916504,-4.38749885559082,-5.612499237060547,-1.4499969482421875,4,-0.04618110168641698,1.0701742175202646,41.75,-1.7857144803420155,41.79999923706055,-2.777765219160431,41.0,-0.04618110168641698
95,2000-05-15,41.5,42.599998474121094,41.375,42.25,3470948.0,-0.017169887514985493,-1.4499969482421875,-2.0,58.30904010573504,62.578596867791966,-0.3831882761920369,-1.3146250320022403,-3.2192070681551,-6.0730772964498385,19.53232836991141,1.2249984741210938,1.5152308222545656,0.9962499618530245,-1.6208119092272923,3.6133118329333413,-0.31228097368713037,2.3047808973931794,-26.234404873440276,50.0,-35.615053387517165,1.3085309355401582,5,-0.3125,-15.27187442779541,-3.4562501907348633,-4.887500762939453,-1.1500015258789062,0,-0.029518035520990193,1.0645100953918547,42.224998474121094,1.0701742175202646,41.75,-1.7857144803420155,41.79999923706055,-0.029518035520990193
96,2000-05-16,42.125,42.70000076293945,41.150001525878906,42.375,4428972.0,0.015060240963855387,2.4444369092527443,0.3333333333333333,57.05705829549564,63.34749282703035,-1.0390743341170108,-1.7850230107028082,-3.7090840658098188,-6.6980772964498385,19.195032739943596,1.5499992370605469,1.3140218777105304,1.4649999618530245,-1.1471867400916125,4.0771866637976615,0.158906610880706,2.771093312825343,-26.308216760712682,74.99995853588554,-8.52819780687473,1.3060933509723183,5,-0.8874988555908203,-15.89687442779541,-3.7562503814697266,-5.512500762939453,-1.7750015258789062,1,-0.02314536437082715,-1.4499969482421875,41.5,1.0645100953918547,42.224998474121094,1.0701742175202646,41.75,-0.02314536437082715
97,2000-05-17,41.67499923706055,42.275001525878906,41.625,42.125,5283436.0,-0.010682510692924696,-1.3636451910472398,1.8000030517578125,56.213018285732346,62.855795287061504,-0.3648568628205524,-1.112465443590608,-3.195714984665308,-6.248076533510385,18.839509235011537,0.6500015258789062,1.129609327064344,0.8374992370605483,-1.5193760555723586,3.194374529693455,-0.34093840925590513,2.0159368833770017,-25.318051647300187,35.93749627471503,-44.05198844348784,1.1784376463164548,5,-0.22499847412109375,-15.446873664855957,-2.8625001907348633,-5.0625,-0.049999237060546875,2,-0.023395284750336587,2.4444369092527443,42.125,-1.4499969482421875,41.5,1.0645100953918547,42.224998474121094,-0.023395284750336587
98,2000-05-18,43.275001525878906,43.5,41.625,42.125,4634336.0,0.0383923771591943,1.3437522351763107,-2.555554613656593,58.65923787863548,62.61793192490758,-1.8191075575677047,-2.464731771508198,-4.706808659846459,-7.848078822328745,18.595772002478828,1.875,1.0365517616371136,2.2000015258789034,-0.13288599750949714,4.532889049267304,1.0335577641846996,3.3664452875731072,-26.388692872654964,90.4255906291495,12.422196057264443,1.1664437616942014,5,-1.4250011444091797,-16.709376335144043,-4.3562517166137695,-6.537502288818359,-2.0250015258789062,3,-0.08145583828046588,-1.3636451910472398,41.67499923706055,2.4444369092527443,42.125,-1.4499969482421875,41.5,-0.08145583828046588
99,2000-05-19,42.099998474121094,43.75,42.099998474121094,43.5,4864676.0,-0.027152004860245937,-1.3571424678884583,-1.2173910159022907,51.851851851851855,61.69451509655987,-0.41759558636173466,-1.0626490129031083,-3.435374703112572,-6.673075770570932,14.44194093807178,1.6500015258789062,1.1996416719625387,0.8462486267089844,-1.1933761803595644,2.885873433777533,-0.17356377682529,1.8660610302432588,-24.14914216702611,36.538365606669274,-37.094348481446914,1.0198124035342742,5,-0.024997711181640625,-15.40937328338623,-3.181248664855957,-5.087499618530273,-1.3499984741210938,4,-0.04394295822263006,1.3437522351763107,43.275001525878906,-1.3636451910472398,41.67499923706055,2.4444369092527443,42.125,-0.04394295822263006
100,2000-05-22,41.875,42.82500076293945,41.875,42.099998474121094,3890412.0,-0.005344382001804648,-7.44450849411685,0.1607130206374897,51.21951219512195,59.94538812143337,-0.040040366694405805,-0.6048182059255183,-3.091199185971746,-6.4480772964498385,10.051708854290972,0.9500007629394531,1.1606800150386078,0.45375022888183736,-1.1448734746196152,2.05237393238329,-0.34556162286888537,1.25306208063256,-22.376195071330717,27.884573061765856,-41.1100528771025,0.7993118517507247,5,0.20000076293945312,-15.184374809265137,-2.9562501907348633,-4.5,-1.0,0,-0.02626862027751864,-1.3571424678884583,42.099998474121094,1.3437522351763107,43.275001525878906,-1.3636451910472398,41.67499923706055,-0.02626862027751864
101,2000-05-23,41.17499923706055,42.349998474121094,40.849998474121094,41.67499923706055,9470416.0,-0.016716436129897372,-1.6086921908274896,2.2222372927333764,56.30026349022068,58.59533970243862,0.768176545051837,0.19164267640047683,-2.289787497991121,-5.6567401224887846,9.903687120869527,1.5,1.164376733430366,-0.3012504577636719,-1.775723951090221,1.1732230355628772,-1.03848720442695,0.4359862888996062,-20.22112260411142,11.206916963292109,-52.6981557532261,0.7372367466632755,5,1.125,-14.484374046325684,-2.6812496185302734,-3.799999237060547,-0.17499923706054688,1,-0.02003644877294597,-7.44450849411685,41.875,-1.3571424678884583,42.099998474121094,1.3437522351763107,43.275001525878906,-0.02003644877294597
102,2000-05-24,39.150001525878906,41.42499923706055,39.150001525878906,40.79999923706055,13237548.0,-0.04918027319254914,-1.7575768084580048,3.2999954223632812,40.342304308799136,55.51479266907134,2.6571708607684954,2.1870035133636065,-0.17998290114763904,-3.5384802911081152,9.58261220932522,2.2749977111816406,1.0934322585771525,-2.236248207092288,-4.030938336306683,-0.44155807787789314,-3.133593271699482,-1.3389031424850941,-16.82835749090673,0.0,-57.52446717279702,0.8973450646071964,5,2.299999237060547,-12.459376335144043,-0.6562519073486328,-1.7750015258789062,0.875,2,0.030651261851138534,-1.6086921908274896,41.17499923706055,-7.44450849411685,41.875,-1.3571424678884583,42.099998474121094,0.030651261851138534
103,2000-05-25,39.849998474121094,40.57500076293945,38.650001525878906,40.099998474121094,10777500.0,0.017879870267169196,2.208319822998722,0.15151536169160096,47.42013876131569,53.04138057476753,1.8543168010163171,1.5030295224605936,-0.8207521907592508,-4.125827427822678,9.355200308211048,1.9249992370605469,0.9642432248062889,-1.4975011825561495,-3.392084627434677,0.3970822623223782,-2.444792904995417,-0.5502094601168821,-16.242653081247248,23.529358966112017,-28.35705641485872,0.947291722439265,5,1.3500022888183594,-13.15937328338623,-1.3562488555908203,-2.4749984741210938,0.3000030517578125,3,0.04454207261843712,-1.7575768084580048,39.150001525878906,-1.6086921908274896,41.17499923706055,-7.44450849411685,41.875,0.04454207261843712
104,2000-05-26,39.125,40.07500076293945,39.125,39.474998474121094,5635252.0,-0.01819318699828587,-4.428599455040872,1.399993896484375,41.58653352387269,51.18332428789394,2.3393434772435384,2.132594613582171,-0.013909405180470458,-3.2936463960142177,9.115498785380499,0.9500007629394531,0.7222051005661854,-2.0924997329711914,-4.220452557147738,0.03545309120535478,-3.1564761450594645,-1.0285233208829183,-14.309095330698586,11.377211040055698,-40.75437718124572,1.063976412088272,5,2.075000762939453,-12.434374809265137,-0.65625,-1.75,2.0999984741210938,4,0.054313099041533475,2.208319822998722,39.849998474121094,-1.7575768084580048,39.150001525878906,-1.6086921908274896,41.17499923706055,0.054313099041533475
105,2000-05-29,39.849998474121094,40.29999923706055,39.349998474121094,39.67499923706055,12772168.0,0.01853031243759995,-1.303030022795685,-0.5,44.77271671136802,49.81839744521309,1.5149966021462973,1.3280113229903776,-0.6348623494145755,-3.9065575158215324,7.355643048880845,1.1749992370605469,0.4886494125192087,-1.2737512588500977,-3.47162553209985,0.9241230143996546,-2.372688395474974,-0.17481412222522152,-13.898048084977766,32.432376702696686,-18.885937599443594,1.0989371366248744,5,1.3500022888183594,-13.15937328338623,-14.446873664855957,-14.109374046325684,1.625,0,0.02258473175258402,-4.428599455040872,39.125,2.208319822998722,39.849998474121094,-1.7575768084580048,39.150001525878906,0.02258473175258402
106,2000-05-30,40.375,40.375,39.099998474121094,39.95000076293945,9068496.0,0.013174442810075515,5.00001795154877,2.428577656675749,43.35664360537267,48.38991136961757,0.7997548627558828,0.7426367370843678,-1.0717510291955819,-4.318873510719982,7.18663701943872,1.2750015258789062,0.18509021016005534,-0.6862497329711914,-2.89517150410704,1.5226720381646572,-1.7907106185391157,0.4182111525967329,-13.355166634205272,62.16215844684645,13.709236145080752,1.1044608855679259,5,0.8250007629394531,-13.284375190734863,-14.971875190734863,-14.63437557220459,-0.375,1,0.01238390092879249,-1.303030022795685,39.849998474121094,-4.428599455040872,39.125,2.208319822998722,39.849998474121094,0.01238390092879249
107,2000-05-31,42.224998474121094,42.349998474121094,40.42499923706055,40.70000076293945,9340512.0,0.045820395643866085,1.1690160217491752,3.5882363500911043,51.89620241752941,47.63846298505023,-1.0773125778342205,-0.982496769023598,-2.786950250722846,-6.036301222856331,7.260894668261837,1.9749984741210938,0.10980671426291622,1.0524988174438477,-1.1554949055423052,3.2604925404300005,-0.051498044049232305,2.1564956789369276,-14.20135511027405,96.62161883513484,48.21743658142764,1.1039968614930777,5,-1.0249977111816406,-15.134373664855957,-16.803123474121094,-16.484374046325684,-2.3499984741210938,2,-0.029011214171431488,5.00001795154877,40.375,-1.303030022795685,39.849998474121094,-4.428599455040872,39.125,-0.029011214171431488
108,2000-06-01,41.92499923706055,42.599998474121094,41.525001525878906,42.400001525878906,3194628.0,-0.007104777925436956,1.4571465940054495,-0.3114773781859024,48.7854276648143,47.297749186490506,-1.1051701630872586,-0.6529686373346735,-2.335127677827998,-5.602133926589779,7.362582678670217,1.0749969482421875,-0.009842394118287245,0.7124996185302734,-1.5207124554810605,2.9457116925416074,-0.4041064184753935,1.8291056555359404,-12.957774475044328,80.7143075125558,35.4452287013529,1.1166060370056659,6,-1.1874980926513672,-14.83437442779541,-16.346874237060547,-16.184374809265137,-1.7999992370605469,3,-0.04531896829474702,1.1690160217491752,42.224998474121094,5.00001795154877,40.375,-1.303030022795685,39.849998474121094,-0.04531896829474702
109,2000-06-02,41.04999923706055,42.349998474121094,40.875,41.525001525878906,7103200.0,-0.02087060264574847,-2.5757505698921253,1.0,48.19999639892468,46.96224743135747,-0.44116952040572954,0.29006525199197597,-1.3008345610569947,-4.609066383230399,7.3452473784862,1.4749984741210938,-0.11778656601420323,-0.19625034332275249,-2.396326483637246,2.003825796991741,-1.2962884134799992,0.9037877268344943,-11.1958079607653,55.714307512555806,10.587456277069649,1.1000380701572465,6,-0.4249992370605469,-13.95937442779541,-15.33437442779541,-15.309374809265137,-0.5499992370605469,4,-0.021924426989248458,1.4571465940054495,41.92499923706055,1.1690160217491752,42.224998474121094,5.00001795154877,40.375,-0.021924426989248458
110,2000-06-05,40.849998474121094,41.0,39.75,40.75,4389392.0,-0.004872125862523502,5.249976158233039,-0.21052208899846608,44.7204892417612,45.6756058481953,-0.4490812958625625,0.5144742905140163,-0.9244614681403647,-4.308526296277535,7.256430393169339,1.2999992370605469,-0.3991882911402058,-0.39500102996826314,-2.5959935713638274,1.805991511427301,-1.4954973006660452,0.705495240729519,-10.16205867440356,50.0,8.294495033189328,1.1004962706977808,6,-0.22499847412109375,-13.759373664855957,-15.134373664855957,-15.109374046325684,0.27500152587890625,0,0.009179926903487345,-2.5757505698921253,41.04999923706055,1.4571465940054495,41.92499923706055,1.1690160217491752,42.224998474121094,0.009179926903487345
111,2000-06-06,41.17499923706055,41.474998474121094,39.974998474121094,40.400001525878906,5111072.0,0.007955955326298003,1.1818242349083221,7.750095368886854,47.907949256532866,46.51623306461017,-0.86505146148221,0.21424046812624908,-1.100332738245271,-4.507324001799944,7.13238910162233,1.5,-0.5326893844180631,-0.07875022888183736,-2.27703151150655,2.1195310537428753,-1.1778908701941901,1.0203904124305154,-9.703335825326064,50.0,7.252383306358574,1.0991406413123563,6,-0.5499992370605469,0.02500152587890625,-15.45937442779541,-15.434374809265137,-0.2749977111816406,1,0.007285956104900793,5.249976158233039,40.849998474121094,-2.5757505698921253,41.04999923706055,1.4571465940054495,41.92499923706055,0.007285956104900793
112,2000-06-07,41.04999923706055,41.70000076293945,40.75,40.75,5427888.0,-0.0030358227642052205,-5.333354526149816,0.38709693297434056,39.3794586004078,45.62282415784262,-0.4941599212797172,0.2953122201953775,-0.8648784306181909,-4.278319749667517,6.976136701401971,0.9500007629394531,-0.6579840811458908,-0.16625022888183594,-2.350841877180578,2.018341419416906,-1.2585460530312105,0.9260455952675386,-8.841635630030133,45.6140327394895,8.529818368834484,1.0922958241493723,6,-0.20000076293945312,0.15000152587890625,-14.821873664855957,-14.821873664855957,0.25,2,-0.025578544618159005,1.1818242349083221,41.17499923706055,5.249976158233039,40.849998474121094,-2.5757505698921253,41.04999923706055,-0.025578544618159005
113,2000-06-08,40.400001525878906,41.599998474121094,40.125,40.875,6598152.0,-0.015834292893112,-1.8780415187310662,-1.5833322736925093,41.45729259717904,45.60846405487666,0.27050705483571846,0.8843255775152841,-0.15805899510230859,-3.5362227423225647,6.739985420582456,1.4749984741210938,-0.8159211085671245,-0.7487480163574247,-2.9472805151739294,1.44978448245908,-1.848014265765677,0.35051823305082763,-7.499139735270319,25.00007335960585,-11.651151581325998,1.0992662494082512,6,0.4499969482421875,0.7999992370605469,-14.171875953674316,-14.171875953674316,0.8999977111816406,3,-0.012995086783415322,-5.333354526149816,41.04999923706055,1.1818242349083221,41.17499923706055,5.249976158233039,40.849998474121094,-0.012995086783415322
114,2000-06-09,40.275001525878906,41.25,40.125,40.5,2999816.0,-0.003094059289080242,-3.2857018295961518,0.4736825197963347,41.87817278542095,45.28684806310477,0.6434561085624608,0.9019918558942805,-0.005532419004943279,-3.3276972244317307,6.491072231107807,1.125,-0.6278615847969959,-0.7762481689453153,-2.9465907993039053,1.3940944614132746,-1.8614194841246103,0.30892314623397965,-6.723191442706835,26.923144639569934,-10.389337397568347,1.0851713151792968,6,0.5749969482421875,0.9249992370605469,-14.046875953674316,-14.046875953674316,0.4249992370605469,4,-0.003724432531244548,-1.8780415187310662,40.400001525878906,-5.333354526149816,41.04999923706055,1.1818242349083221,41.17499923706055,-0.003724432531244548
115,2000-06-12,40.275001525878906,10.068750381469727,10.068750381469727,10.068750381469727,0.0,0.0,-1.0,-134.25091553355261,45.081974389387206,45.47855148355083,0.7935310018543404,0.8490434101344135,0.041098524689090254,-3.256895791036527,7.473991436866834,30.20625114440918,-0.5704027210649443,-0.7149982452392578,-2.901102311851922,1.4711058213734063,-1.8080502785455863,0.3780537880670707,3.4749984741210938,95.49496393637558,52.61325476089297,1.0930520333063307,6,-13.940627098083496,-13.365626335144043,-13.84687614440918,-14.046875953674316,0.5,0,0.005586554080613038,-3.2857018295961518,40.275001525878906,-1.8780415187310662,40.400001525878906,-5.333354526149816,41.04999923706055,0.005586554080613038
116,2000-06-13,41.150001525878906,41.375,40.400001525878906,41.0,6850332.0,0.02172563542766759,2.2500031789224724,0.004965910041659366,62.500011920940324,46.656752539485375,0.044729806965357,-0.10829878124017256,-0.8704374207442598,-4.0449088750682165,7.345951763832431,1.0999984741210938,-0.3477196880537221,0.20875167846679688,-1.9133295315236865,2.33083288845728,-0.8522889265284448,1.2697922834620385,1.9263734817504883,98.2612156319222,47.89165843779149,1.0610406049952428,6,-14.815627098083496,-14.240626335144043,-14.72187614440918,-14.921875953674316,-0.9750022888183594,1,-0.0006075704727054321,-1.0,40.275001525878906,-3.2857018295961518,40.275001525878906,-1.8780415187310662,40.400001525878906,-0.0006075704727054321
117,2000-06-14,40.70000076293945,41.29999923706055,40.025001525878906,41.25,7159704.0,-0.010935619593026025,2.9230836947527186,-3.6666242815726564,55.48388843358609,47.4010259582378,0.2857056140383918,0.2792285163815862,-0.4065385815444671,-3.504066281693909,7.198088419917193,1.2749977111816406,-0.2103628913593596,-0.19249916076660156,-2.2882401047940633,1.9032417832608601,-1.2403696327803289,0.8553713112471257,1.7162217521667458,97.14569588702265,41.58900835675096,1.04787047201373,6,-14.490626335144043,-13.79062557220459,-14.271875381469727,-14.471875190734863,-0.07500076293945312,2,0.0049140235673303945,2.2500031789224724,41.150001525878906,-1.0,40.275001525878906,-3.2857018295961518,40.275001525878906,0.0049140235673303945
118,2000-06-15,39.75,40.625,39.525001525878906,40.5,5823296.0,-0.02334154164941693,1.1999969482421875,1.3636382552244086,53.918496047542384,48.0364148080842,0.9998860643668621,1.0030304758155495,0.5280708847871836,-2.469422403624847,6.882530269305337,1.1749992370605469,-0.10902815989526005,-0.966249847412108,-2.794123412064529,0.8616237172403132,-1.8801866297383185,-0.05231306508589739,2.019273072433471,94.80934311902325,32.27361353918201,0.9139367823262109,6,-13.86562442779541,-12.840624809265137,-13.321874618530273,-13.52187442779541,-0.625,3,0.03899369149837861,2.9230836947527186,40.70000076293945,2.2500031789224724,41.150001525878906,-1.0,40.275001525878906,0.03899369149837861
119,2000-06-16,40.25,41.25,40.25,41.25,7638900.0,0.012578616352201255,1.0,1.3333333333333333,52.58065500567037,48.90976655962967,0.4184798797328071,0.37663730769187964,0.04879834630928315,-2.873428067075892,6.542007383764833,1.5,-0.2571182620716357,-0.37374992370605753,-2.0906524185782516,1.3431525711661365,-1.232201171142158,0.48470132373004304,-30.181249618530273,96.40646831316994,28.82100102405576,0.8584512474360981,6,-14.36562442779541,-13.340624809265137,-13.821874618530273,-14.02187442779541,-0.5,4,0.026086937566721646,1.1999969482421875,39.75,2.9230836947527186,40.70000076293945,2.2500031789224724,41.150001525878906,0.026086937566721646
120,2000-06-19,40.775001525878906,41.099998474121094,40.29999923706055,40.29999923706055,3968268.0,0.013043516170904601,-2.368401609392944,-0.4750022888183594,52.58065500567037,49.428956087311605,-0.1321787295742709,-0.24769834062646368,-0.3893076942505047,-3.28962592506511,6.217243277999483,0.8499984741210938,-0.33584745416810335,0.20625152587890483,-1.4093684660386856,1.8218715177964953,-0.6015584700798939,1.0140615218377036,-30.082626152038575,67.56762329730331,-0.6747805175482284,0.8078099959587965,6,-14.890625953674316,-13.865626335144043,-7.0109381675720215,-14.546875953674316,-2.0250015258789062,0,-0.0018393809965120411,1.0,40.25,1.1999969482421875,39.75,2.9230836947527186,40.70000076293945,-0.0018393809965120411
121,2000-06-20,40.349998474121094,41.099998474121094,40.20000076293945,41.025001525878906,4604468.0,-0.010423127795300635,1.181820703941406,-1.4210522088998465,35.177876339967995,48.962113613929404,0.182704402645939,0.11839906790045518,0.10010116343277531,-2.766367103801656,6.031103272140024,0.8999977111816406,-0.3576135096094504,-0.17750148773193075,-1.7699088398443763,1.4149058643805148,-0.9737051637881535,0.618702188324292,-29.04647060775757,46.47876124262581,-17.423119210931624,0.7962036760562218,6,-14.515624046325684,-13.44062328338623,-6.642185688018799,-14.121872901916504,-1.3249969482421875,1,0.010532913700861624,-2.368401609392944,40.775001525878906,1.0,40.25,1.1999969482421875,39.75,0.010532913700861624
122,2000-06-21,40.349998474121094,40.70000076293945,39.67499923706055,40.0,5150900.0,0.0,-1.0500030517578125,-0.5185139136921582,36.929465835221684,48.45902175148969,0.08154211506673192,0.22441520629527645,0.14246243395039926,-2.6870727582208502,6.078929575563328,1.0250015258789062,-0.3157366808517992,-0.2375013351440458,-1.6961864521182548,1.2211837818301632,-0.9668438936311503,0.4918412233430587,-28.447541165084843,47.825952348307595,-13.373039232860691,0.7293425584871029,6,-14.62812328338623,-13.44062328338623,-6.617185115814209,-14.121872901916504,-0.7999992370605469,2,-0.004337032061420887,1.181820703941406,40.349998474121094,-2.368401609392944,40.775001525878906,1.0,40.25,-0.004337032061420887
123,2000-06-22,41.625,42.150001525878906,40.5,40.875,9549364.0,0.03159855202216777,-1.2000020345052083,2.142866485013624,54.47470932631628,49.85863692270029,-1.1191054576182111,-0.9600096187405995,-1.1026969756139096,-3.8713674130618614,6.26922082590977,1.8000030517578125,-0.3165638402187767,0.9487501144409194,-0.5367473347858791,2.434247563667718,0.20600138982752014,1.6914988390543186,-29.135591837144474,78.78783675268608,16.197151629141686,0.7427487246133988,6,-15.515624046325684,-14.715624809265137,-7.7859368324279785,-15.39687442779541,-2.0999984741210938,3,-0.024024024024024038,-1.0500030517578125,40.349998474121094,1.181820703941406,40.349998474121094,-2.368401609392944,40.775001525878906,-0.024024024024024038
124,2000-06-23,41.25,41.45000076293945,40.75,41.150001525878906,21803312.0,-0.009009009009009028,1.8000030517578125,0.133331298828125,53.030311787634844,50.74178552250559,-0.6607414910141927,-0.44021746309562104,-0.6741949285273989,-3.412907955430846,6.469795651879282,0.875,-0.20998724364891075,0.46750011444091655,-0.8446992788442813,1.7796995077261144,-0.18859958220168238,1.1235998110835155,-27.57416810262354,63.63633561290183,-0.5243910532332166,0.6560996966425984,6,-0.41249847412109375,-14.340624809265137,-7.042187213897705,-14.684374809265137,-1.2750015258789062,4,-0.051515151515151514,-1.2000020345052083,41.625,-1.0500030517578125,40.349998474121094,1.181820703941406,40.349998474121094,-0.051515151515151514
125,2000-06-26,40.75,41.375,40.650001525878906,41.0,7856484.0,-0.012121212121212088,-2.2222372927333764,-2.5000381475547417,46.863476737684735,49.004392724366085,-0.09641642372688608,0.1377268553937654,-0.10041539077149508,-2.831508676510097,6.6397556383867435,0.7249984741210938,-0.09495497759053251,-0.07749996185302876,-1.3146330355489866,1.159633111842929,-0.6960664987010077,0.5410665749949501,-25.93520131748344,43.434334093189506,-21.58744922236042,0.6185665368479806,6,0.08750152587890625,-14.30312442779541,-6.367187023162842,-14.059374809265137,-1.4749984741210938,0,-0.024539877300613466,1.8000030517578125,41.25,-1.2000020345052083,41.625,-1.0500030517578125,40.349998474121094,-0.024539877300613466
126,2000-06-27,40.875,40.974998474121094,40.150001525878906,40.849998474121094,8839764.0,0.0030674846625766694,6.3333559391000644,-0.100006103515625,48.708493733484914,48.25157109102151,-0.29561475214229205,0.05492211338409447,-0.16961686575787382,-2.898704418550629,6.838500520609586,0.8249969482421875,0.033318146030026696,0.022500038146972656,-1.1962021782162466,1.241202254510192,-0.5868510700346334,0.6318511463285787,-24.966793203748946,48.48483447311758,-18.207363017968653,0.6093511081816092,6,-0.03749847412109375,-14.54062557220459,-6.492187023162842,-14.184374809265137,-1.4249992370605469,1,-0.051987767584097844,-2.2222372927333764,40.75,1.8000030517578125,41.25,-1.2000020345052083,41.625,-0.051987767584097844
127,2000-06-28,41.0,41.349998474121094,40.724998474121094,40.875,5290800.0,0.003058103975535076,-1.9411553513086561,4.999694842844065,54.799981933615804,48.349513967251895,-0.4174879661272186,-0.17555818914691912,-0.20800720415033425,-2.9869404840209413,6.728406350044574,0.625,0.12892994130197621,0.20874996185303019,-0.8292480829475153,1.2467480066535757,-0.31024906054724255,0.7277489842533029,-24.04212141456383,42.49992370605469,-28.248835080961783,0.518999022400271,6,-0.08749961853027344,-14.66562557220459,-6.504687786102295,-14.309374809265137,-0.7249984741210938,2,-0.04817069449075839,6.3333559391000644,40.875,-2.2222372927333764,40.75,1.8000030517578125,41.25,-0.04817069449075839
128,2000-06-29,40.025001525878906,40.95000076293945,40.0,40.79999923706055,5291948.0,-0.023780450588319346,-1.303030022795685,-6.199981689453125,48.23943813318547,47.86715653697579,0.6712063002019946,0.6849147862981795,0.8311618500958673,-1.9561244830426574,6.528575505971307,1.0,-0.04627553072321433,-0.6712486267089872,-1.6159390177826012,0.27344176436462675,-1.1435938222457906,-0.1989034311721838,-22.059438022825027,1.7242422568263316,-71.48782812252219,0.4723451955368069,6,0.8874988555908203,-13.690627098083496,-5.954688549041748,-13.334376335144043,0.6999969482421875,3,-0.011867639493061355,-1.9411553513086561,41.0,6.3333559391000644,40.875,-2.2222372927333764,40.75,-0.011867639493061355
129,2000-06-30,40.150001525878906,41.125,39.75,39.775001525878906,8263976.0,0.0031230479758801444,-5.470541772879043,-0.4838723967690649,49.13494882766136,47.48430029497479,0.5928771653803651,0.5154599978624219,0.7731079994934902,-2.0076470649221108,6.438210045057866,1.375,-0.12206826190383424,-0.5012487411499009,-1.4606168494814042,0.4581193671816024,-0.9809327953156526,-0.02156468698414926,-21.217060501912027,24.615478515625,-43.88691556151508,0.4796840541657532,6,0.7624988555908203,-13.815627098083496,-6.204688549041748,-13.459376335144043,1.1499977111816406,4,-0.015566624564065101,-1.303030022795685,40.025001525878906,-1.9411553513086561,41.0,6.3333559391000644,40.875,-0.015566624564065101
130,2000-07-03,41.224998474121094,41.224998474121094,39.79999923706055,40.125,11002384.0,0.026774518241283074,1.59091129776181,2.9333292643229165,50.50502974691999,49.187317340191676,-0.45994282493638394,-0.5586444102713983,-0.22107095631379536,-2.998976201954889,6.584204188067069,1.4249992370605469,-0.08482324700351995,0.5549982070922823,-0.43489747586640704,1.5448938900509717,0.06005036561293764,1.049946048571627,-21.363375030077734,92.1874925494123,26.315483303317563,0.4949478414793446,7,-0.3124980926513672,-14.890624046325684,-7.2796854972839355,-14.53437328338623,0.1750030517578125,0,-0.030321408035580255,-5.470541772879043,40.150001525878906,-1.303030022795685,40.025001525878906,-1.9411553513086561,41.0,-0.030321408035580255
131,2000-07-04,41.474998474121094,42.95000076293945,41.29999923706055,41.75,8943228.0,0.00606428160711614,-4.2800048828125,-0.25000173395570785,55.363304260685496,51.23552160968765,-0.5962852434113515,-0.8274401326064336,-0.43565040321414017,-3.174581399256965,6.744914347679437,1.7250022888183594,-0.05748516718934127,0.7899982452392607,-0.24038156480453665,1.820378055283058,0.274808340217362,1.3051881502611593,-20.721839906804313,53.90618946404708,-7.679027681952363,0.5151899050219004,7,-0.12499809265136719,-14.965622901916504,-7.5296854972839355,-14.78437328338623,0.25,1,-0.053043930781936144,1.59091129776181,41.224998474121094,-5.470541772879043,40.150001525878906,-1.303030022795685,40.025001525878906,-0.053043930781936144
132,2000-07-05,40.0,41.974998474121094,40.0,41.125,9666776.0,-0.035563557043683525,-2.5111083984375,4.090886392009987,51.61290322580645,50.917543154075446,0.9206623560068152,0.5953875481640196,1.0301511269807335,-1.6513721412726952,6.7831155828272705,1.9749984741210938,-0.10369788787268419,-0.63250026702881,-1.6911854738772192,0.42618493981959915,-1.1618428704530146,-0.10315766360460543,-17.915030900945858,7.812498137355295,-47.522401211881515,0.5293426034242036,7,1.3500003814697266,-13.49062442779541,-5.854687213897705,-13.309374809265137,1.75,2,-0.013749980926513694,-4.2800048828125,41.474998474121094,1.59091129776181,41.224998474121094,-5.470541772879043,40.150001525878906,-0.013749980926513694
133,2000-07-06,39.875,40.25,39.599998474121094,40.25,5572552.0,-0.0031250000000000444,2.4666748046875,0.3333333333333333,47.45762711864407,50.29835596863203,0.8619641093696799,0.7157352026875969,1.1547894000254502,-1.4756044811574824,6.942616318373202,0.6500015258789062,0.020760748763414938,-0.7312501907348619,-1.839101397160782,0.3766010156910582,-1.2851757939478219,-0.17732458752190183,-16.53812900111274,8.208995163878145,-40.1985159878423,0.5539256032129615,7,1.3999996185302734,-13.36562442779541,-5.729687213897705,-13.184374809265137,2.674999237060547,3,0.010031386228938066,-2.5111083984375,40.0,-4.2800048828125,41.474998474121094,1.59091129776181,41.224998474121094,0.010031386228938066
134,2000-07-07,40.125,40.54999923706055,39.650001525878906,39.974998474121094,4721060.0,0.006269592476489061,-1.2500071525983005,-0.4000040690104167,45.42252348188448,50.138250051320895,0.4867921604347316,0.4784517402156183,0.871863572868449,-1.6640857603105133,7.130381086306706,0.8999977111816406,0.13872787640769246,-0.47375011444091797,-1.5930157523742707,0.6455155234924348,-1.0333829334075944,0.08588270452575841,-15.611341215269608,15.671676632319231,-29.060043098358676,0.5596328189666773,7,1.1499996185302734,-13.61562442779541,-6.210937023162842,-13.434374809265137,2.0,4,0.0149532329999027,2.4666748046875,39.875,-2.5111083984375,40.0,-4.2800048828125,41.474998474121094,0.0149532329999027
135,2000-07-10,40.5,40.849998474121094,39.57500076293945,39.57500076293945,3280504.0,0.009345794392523255,-1.756754081729441,6.166598850516251,51.063841299833236,50.39995533647071,0.08113222631688188,0.1277206414441281,0.4676164192451253,-1.9563996980683598,3.866312493204564,1.2749977111816406,0.034894725126953574,-0.11000003814697124,-1.2200494604763605,1.000049384182418,-0.6650247493116623,0.44502467301771986,-14.880160696577065,27.40738480179398,-16.396824349391608,0.555024711164693,7,0.7625007629394531,-13.99062442779541,-6.642187595367432,-13.809374809265137,2.924999237060547,0,0.01975306758174189,-1.2500071525983005,40.125,2.4666748046875,39.875,-2.5111083984375,40.0,0.01975306758174189
136,2000-07-11,41.125,41.599998474121094,40.125,40.92499923706055,4853424.0,0.015432098765432167,1.5652198430995306,0.21621721935145968,55.04887288675586,50.427609886819596,-0.5639849632602889,-0.5262284538237978,-0.17674744980422474,-2.501425014278581,3.893968575845615,1.4749984741210938,-0.023061890873115942,0.5162500381469712,-0.5912923593027912,1.6237924355967337,-0.037521160577909995,1.0700212368718525,-14.465351009006074,64.58336313568415,20.408497192499198,0.5537711987248823,7,0.13750076293945312,-14.61562442779541,-7.267187595367432,-14.434374809265137,2.125,1,0.006686967194623916,-1.756754081729441,40.5,-1.2500071525983005,40.125,2.4666748046875,39.875,0.006686967194623916
137,2000-07-12,40.900001525878906,42.0,40.900001525878906,41.5,4260812.0,-0.005471087516622286,-2.6666709052299633,-2.999980926586431,44.52830710162135,50.01526199442359,-0.3963426562212149,-0.30090576561212856,0.07826003409384441,-2.1833762406828967,3.988578704144727,1.0999984741210938,-0.0002946624357846872,0.28125152587890767,-0.8333490889080508,1.3958521406658662,-0.276048781514568,0.8385518332723834,-13.262931428568248,54.639223909428836,14.229530766152166,0.5573003073934791,7,0.3624992370605469,-14.390625953674316,0.012498855590820312,-14.209376335144043,2.7249984741210938,2,0.020171073776615422,1.5652198430995306,41.125,-1.756754081729441,40.5,-1.2500071525983005,40.125,0.020171073776615422
138,2000-07-13,41.29999923706055,41.67499923706055,40.625,41.5,3328448.0,0.0097798947740515,2.8181843402992115,0.33333545261498165,50.37593467392894,50.153149310675545,-0.6665579587666031,-0.6101080379292796,-0.3227295994218906,-2.4818636846779185,4.1165205593573715,1.0499992370605469,0.007656339709001259,0.6037492752075195,-0.47136032493835245,1.6788588753533915,0.06619447513457999,1.141304075280459,-12.744153299812162,71.13398007547596,32.27174606537867,0.5375548000729375,7,-0.03749847412109375,-14.790623664855957,-0.27499961853027344,-14.609374046325684,3.0,3,0.010895902451631079,-2.6666709052299633,40.900001525878906,1.5652198430995306,41.125,-1.756754081729441,40.5,0.010895902451631079
139,2000-07-14,41.29999923706055,10.324999809265137,10.324999809265137,10.324999809265137,0.0,0.0,-1.0,-154.87440634000268,54.47154572402761,50.59387330813194,-0.5434224646807522,-0.5559133836374315,-0.2995635322214554,-2.398483455858724,5.274141016293353,30.97499942779541,-0.0432363730541212,0.5512493133544893,-0.5346010531437813,1.63709967985276,0.008324130105350491,1.0941744966036282,1.6500015258789062,97.79005285327761,57.04802071821888,0.5429251832491366,7,-14.662498950958252,-14.790623664855957,-0.27499961853027344,-14.609374046325684,2.9000015258789062,4,0.030266344384779487,2.8181843402992115,41.29999923706055,-2.6666709052299633,40.900001525878906,1.5652198430995306,41.125,0.030266344384779487
140,2000-07-17,40.70000076293945,41.099998474121094,40.599998474121094,40.75,4955184.0,-0.014527808358472893,-2.9999389657750584,-0.0016141804030407848,48.67924875957347,49.85120047467505,-0.02874988351773311,0.040241317781188,0.30098764798162847,-1.713755435043332,5.361765585711309,0.7000007629394531,0.018910934971927418,-0.044999122619628906,-1.1309857868638886,1.0409875416246308,-0.5879924547417588,0.49799420950250095,1.5974999809265142,95.89581932365448,53.81439503758789,0.5429933321221305,7,-14.537500858306885,-14.190625190734863,0.3249988555908203,-14.00937557220459,2.674999237060547,0,0.03501226561052362,-1.0,41.29999923706055,2.8181843402992115,41.29999923706055,-2.6666709052299633,40.900001525878906,0.03501226561052362
141,2000-07-18,40.775001525878906,41.17499923706055,40.599998474121094,40.75,4248168.0,0.0018427705536494532,-2.5384163947510503,-0.5000381475547417,48.288982208107015,49.48187591715289,-0.23857619634437555,-0.001356274950872205,0.22339276200699487,-1.704726228008461,5.468372979752195,0.5750007629394531,0.07230590067758413,0.008751487731935015,-1.0612053259107057,1.0787083013745757,-0.5262269190893889,0.5437298945532589,0.8830491992950442,96.13260152566814,51.86912943701283,0.5349784068213211,7,-14.612501621246338,-14.137501239776611,-14.15312671661377,-14.084376335144043,3.4749984741210938,1,0.06499074462326515,-2.9999389657750584,40.70000076293945,-1.0,41.29999923706055,2.8181843402992115,41.29999923706055,0.06499074462326515
142,2000-07-19,40.17499923706055,41.650001525878906,40.125,41.125,5372152.0,-0.01471495441729298,-1.9047669218277137,-37.997711321330485,51.20966030083228,49.89876849295159,0.43455876791408343,0.6164700326462054,0.7879850512913436,-1.0241282096571709,5.661482012423709,1.5250015258789062,0.017914508553801056,-0.582500839233397,-1.6695167378358846,0.5045150593690906,-1.1260087885346408,-0.03899288993215322,-29.84999942779541,95.21531091745388,43.68842496666924,0.5435079493012455,7,-14.012499332427979,-13.537498950958252,-13.55312442779541,-13.484374046325684,2.825000762939453,2,0.07654015734498953,-2.5384163947510503,40.775001525878906,-2.9999389657750584,40.70000076293945,-1.0,41.29999923706055,0.07654015734498953
143,2000-07-20,40.625,41.04999923706055,40.125,40.599998474121094,2939668.0,0.011201014847172397,1.1142839704241072,-0.02631737452667676,53.63983845545833,50.81180349001535,0.1141362102140846,0.09245051007394522,0.30868513097601635,-1.3920941804059908,5.69169454186667,0.9249992370605469,-0.09647891407603737,-0.08250007629394673,-1.0906371890140392,0.9256370364261457,-0.586568632653993,0.4215684800660995,-29.67350015640259,96.72784846062666,40.07026568114863,0.5040685563600465,7,-14.462500095367432,-13.987499713897705,-14.065625190734863,-13.934374809265137,2.4749984741210938,3,0.0738461538461539,-1.9047669218277137,40.17499923706055,-2.5384163947510503,40.775001525878906,-2.9999389657750584,40.70000076293945,0.0738461538461539
144,2000-07-21,39.125,41.04999923706055,38.95000076293945,40.599998474121094,6031640.0,-0.03692307692307695,-1.3013720391628973,-58.996338114128775,34.8920906745705,49.01494230943059,1.6286374156418404,1.5021017120344098,1.746038794060361,0.18284936362772441,5.677280754152744,2.0999984741210938,-0.1093047352196308,-1.476250076293944,-2.6737770152245446,-0.2787231373633432,-2.075013545759248,-0.87748660682864,-27.559530122756957,6.481451392999891,-43.794767198946325,0.5987634694653013,7,-12.962500095367432,-12.487499713897705,-12.728124618530273,-12.434374809265137,3.700000762939453,4,0.13226835110697888,1.1142839704241072,40.625,-1.9047669218277137,40.17499923706055,-2.5384163947510503,40.775001525878906,0.13226835110697888
145,2000-07-24,39.75,40.349998474121094,39.0,39.45000076293945,4965844.0,0.015974440894568787,-1.2499960263595413,-0.20338952366666493,38.22526148263414,47.14565215341706,0.9901910159682075,0.841486412611026,1.0877358235977397,-0.3668036933483805,5.6763949191570875,1.3499984741210938,-0.05652008576504386,-0.8012500762939467,-2.0548206657067993,0.45232051311890586,-1.4280353710003766,-0.17446478158751688,-27.58283948978424,29.62959300017378,-19.353535594792444,0.6267852947064274,7,-13.587500095367432,-13.112499713897705,-13.353124618530273,-13.059374809265137,3.75,0,0.11194970472803645,-1.3013720391628973,39.125,1.1142839704241072,40.625,-1.9047669218277137,40.17499923706055,0.11194970472803645
146,2000-07-25,38.75,39.900001525878906,38.5,39.900001525878906,4878312.0,-0.02515723270440251,1.4347820318045816,-3.8333481683048714,40.875910376313,46.739830295049465,1.8079987860877864,1.764595824194572,2.0219774299713578,0.691917077046952,5.728668319059476,1.4000015258789062,-0.02692237223908478,-1.695000076293944,-3.173138513069169,-0.21686163951871862,-2.4340692946815565,-0.9559308579063313,-25.993182669470976,7.93650409201772,-44.343709478239006,0.7390692183876136,7,-12.750000476837158,-12.112499713897705,-12.353124618530273,-12.059374809265137,4.650001525878906,1,0.11935483870967745,-1.2499960263595413,39.75,-1.3013720391628973,39.125,1.1142839704241072,40.625,0.11935483870967745
147,2000-07-26,39.025001525878906,39.25,37.900001525878906,39.25,5399280.0,0.007096813571068505,11.000067817300193,0.19565058746259942,43.92858232770647,46.02345781213586,1.3846713353265798,1.4061393943283846,1.6975643456874536,0.44350219276233815,5.7037168655522015,1.3499984741210938,-0.07066785827183253,-1.3212486267089858,-2.9034910661148956,0.260993812696924,-2.112369846411937,-0.5301274070060344,-25.690320511442884,35.7143116646261,-21.2260086853085,0.7911212197029537,7,-13.037500858306885,-12.387501239776611,-12.65312671661377,-12.334376335144043,2.75,2,0.1338884886565912,1.4347820318045816,38.75,-1.2499960263595413,39.75,-1.3013720391628973,39.125,0.1338884886565912
148,2000-07-27,39.54999923706055,39.82500076293945,38.875,38.95000076293945,4154312.0,0.013452855622145155,-1.5333353678385417,-2.6666779695500322,46.04810347874282,45.087519784882005,0.6541181549429211,0.8893273758322167,1.0766560885326015,-0.04879188906509313,5.819902441965371,0.9500007629394531,-0.19559814709152334,-0.7725008010864229,-2.3889371923084752,0.8439355901356294,-1.580718996697449,0.03571739452460321,-25.64901181239567,52.38091778049853,-9.375622914317645,0.8082181956110249,7,0.22500228881835938,-12.912498950958252,-13.234374046325684,-12.859374046325684,3.325000762939453,3,0.08723137369132017,11.000067817300193,39.025001525878906,1.4347820318045816,38.75,-1.2499960263595413,39.75,0.08723137369132017
149,2000-07-28,39.525001525878906,40.32500076293945,39.5,39.95000076293945,10001292.0,-0.0006320533922593574,-2.4736706847950916,-0.7083338631537454,42.960295172380356,44.4520804974161,0.44796205385480903,0.9118519972107464,1.04135496613695,0.018676430483452577,6.006959428838129,0.8250007629394531,-0.2207581272467678,-0.7662485122680636,-2.4204510247195046,0.8879540001833774,-1.5933497684937876,0.06085274395766049,-25.069033819189748,66.326613229698,0.21583521813403195,0.8271012562257213,7,0.25,-12.887501239776611,-13.015625953674316,-12.834376335144043,4.974998474121094,4,0.09044900215630514,-1.5333353678385417,39.54999923706055,11.000067817300193,39.025001525878906,1.4347820318045816,38.75,0.09044900215630514
150,2000-07-31,39.974998474121094,39.974998474121094,39.224998474121094,39.375,3001044.0,0.011385121590635539,1.500006357844945,-1.411763649908896,41.481460550334276,43.695689202108014,-0.1292876039040607,0.3830455624357185,0.5422984399032131,-0.37422587062633994,6.173627997926583,0.75,-0.3225239089326095,-0.25375156402587606,-1.8529511785052932,1.345448050453541,-1.0533513712655846,0.5458482432138325,-24.975150091048143,85.56691138416137,18.467194074245228,0.7995998072397104,7,-0.1999969482421875,-13.337498188018799,-6.101560115814209,-13.28437328338623,4.400001525878906,0,0.07129461907705603,-2.4736706847950916,39.525001525878906,-1.5333353678385417,39.54999923706055,11.000067817300193,39.025001525878906,0.07129461907705603
151,2000-08-01,39.275001525878906,40.17499923706055,38.875,39.625,4861948.0,-0.017510868666958168,-1.2608652385343622,-0.5833322736925092,38.754311009362254,42.311761503055784,0.37499270677832897,0.9589388022697989,1.2066568516001652,0.3733872320063085,6.041981684250513,1.2999992370605469,-0.4868207068455561,-0.8437486648559585,-2.3835599256681874,0.6960625959562705,-1.613654295262073,-0.07384303444984397,-23.742150079949834,56.70104876679057,-11.480168985851186,0.7699056304061153,8,0.1999988555908203,-12.637501239776611,-5.632812976837158,-12.584376335144043,5.974998474121094,1,0.1075747500948454,1.500006357844945,39.974998474121094,-2.4736706847950916,39.525001525878906,-1.5333353678385417,39.54999923706055,0.1075747500948454
152,2000-08-02,39.45000076293945,39.70000076293945,38.75,39.375,5034892.0,0.004455741063313257,2.3043460954137447,-0.21428882833787466,36.78571078241706,40.439080650495654,0.09648361370921776,0.7806464655638123,1.0625995114365168,0.24990026663871845,6.140305357858773,0.9500007629394531,-0.5708285210813315,-0.64124946594238,-2.2093752762971235,0.9268763444123636,-1.4253123711197517,0.1428134392349918,-23.394806315411383,44.44447135587596,-22.39813040147598,0.7840629051773734,8,0.024999618530273438,-12.812500476837158,-5.864062786102295,-12.75937557220459,6.299999237060547,2,0.1001267601153053,-1.2608652385343622,39.275001525878906,1.500006357844945,39.974998474121094,-2.4736706847950916,39.525001525878906,0.1001267601153053
153,2000-08-03,40.275001525878906,41.224998474121094,39.5,39.5,6173456.0,0.020912566463483717,-3.4516002008249576,10.333248563145313,43.45048811105288,41.39001369899369,-0.8754482414373328,-0.013545145720868845,0.25619873483743305,-0.5358318228025496,6.402672694878134,1.7749977111816406,-0.6471682823621876,0.16375122070312642,-1.4029643154189486,1.7304667568252015,-0.6196065473579111,0.9471089887641639,-23.70791093678382,61.61626125529048,-1.2575112607065364,0.7833577680610384,8,-0.7125015258789062,-13.637501239776611,-6.651564121246338,-13.584376335144043,4.375,3,0.03724394644743012,2.3043460954137447,39.45000076293945,-1.2608652385343622,39.275001525878906,1.500006357844945,39.974998474121094,0.03724394644743012
154,2000-08-04,40.724998474121094,41.07500076293945,39.79999923706055,40.025001525878906,4979480.0,0.011173108161226075,-1.2173910159022907,0.9032200903712309,50.16285171671505,42.71641261389157,-1.2009056152480468,-0.438783631892548,-0.14621328817857915,-0.9287751235298032,6.622933882715262,1.2750015258789062,-0.6970378626698377,0.5837482452392564,-1.006871383457515,2.1743678739360277,-0.21156156910912927,1.379058059587642,-23.65624966629033,79.7979673430887,20.229590308940757,0.7953098143483868,8,-1.1624984741210938,-14.087498188018799,-7.101561069488525,-14.03437328338623,5.775001525878906,4,0.05279316406224388,-3.4516002008249576,40.275001525878906,2.3043460954137447,39.45000076293945,-1.2608652385343622,39.275001525878906,0.05279316406224388
155,2000-08-07,41.29999923706055,41.849998474121094,40.525001525878906,40.70000076293945,4530040.0,0.014119110730104412,-1.789476220305498,0.8571444141689373,53.210998471786375,44.08697795783306,-1.7130639784149935,-1.0021586539273954,-0.6893389123184477,-1.4368117368998128,6.841108893703467,1.3249969482421875,-0.7919341758301925,1.1187490463256822,-0.5482579938445511,2.7857560864959154,0.28524552624056554,1.9522525664107988,-23.73962537486882,82.25808039416917,26.186484321307262,0.8335035200851183,8,-1.4249992370605469,-14.662498950958252,-7.6765618324279785,-14.609374046325684,5.075000762939453,0,0.07748186009814573,-1.2173910159022907,40.724998474121094,-3.4516002008249576,40.275001525878906,2.3043460954137447,39.45000076293945,0.07748186009814573
156,2000-08-08,41.400001525878906,41.92499923706055,40.70000076293945,41.125,5086904.0,0.0024213629701141937,-1.1777750651041667,0.45833704207621784,57.980479663292336,45.64829988400926,-1.5618808253355994,-1.138893847356293,-0.7725717884603256,-1.480563895987288,6.925794783253712,1.2249984741210938,-0.6086662496184019,1.2050012588500962,-0.49891028224135425,2.9089127999415467,0.35304548830437454,2.056957029395818,-22.868042679210003,83.46463504452083,31.008339543771754,0.8519557705457238,8,-1.0625019073486328,-14.762501239776611,-7.776564121246338,-14.709376335144043,3.5999984741210938,1,0.07185986387612675,-1.789476220305498,41.29999923706055,-1.2173910159022907,40.724998474121094,-3.4516002008249576,40.275001525878906,0.07185986387612675
157,2000-08-09,41.724998474121094,41.92499923706055,40.974998474121094,41.45000076293945,3920628.0,0.007850167542603481,1.814820256913087,0.9999861284505479,57.284769884962685,46.89681837358924,-1.6356078641859426,-1.4745141797504715,-1.1363171869725193,-1.7352735913028141,6.933438309849693,0.9500007629394531,-0.4750490195262884,1.488748359680173,-0.3235244677443987,3.3010211871047446,0.5826119459678836,2.3948847733924623,-21.789457204028693,91.75254326339982,43.04168156601808,0.9061364137122871,8,-1.3874988555908203,-15.562498569488525,-7.7953104972839355,-15.03437328338623,2.2250022888183594,2,0.08448176524356743,-1.1777750651041667,41.400001525878906,-1.789476220305498,41.29999923706055,-1.2173910159022907,40.724998474121094,0.08448176524356743
158,2000-08-10,41.75,42.45000076293945,41.67499923706055,42.0,4346188.0,0.0005991977661643499,-2.874992847469912,-0.909098475495568,71.60497625778483,50.07956071641197,-1.4703432520673658,-1.5431945996926189,-1.1909042005771653,-1.6803469919125007,7.041789551897732,0.7750015258789062,-0.28009728462230754,1.4912498474121065,-0.3866174922595249,3.369117187083738,0.5523161775762873,2.430183517247926,-20.495091251889512,73.58489208011724,18.725435072206395,0.9389336698358167,8,-1.1499996185302734,-15.362499713897705,-7.820312023162842,-14.840624809265137,3.400001525878899,3,0.09580838323353302,1.814820256913087,41.724998474121094,-1.1777750651041667,41.400001525878906,-1.789476220305498,41.29999923706055,0.09580838323353302
159,2000-08-11,42.54999923706055,42.54999923706055,41.400001525878906,42.04999923706055,3629508.0,0.01916165837270767,3.5999908447265625,-2.0,72.4000349121733,53.514957867727425,-2.0071999242268674,-2.366054236048356,-1.9835946720386488,-2.387769471946484,4.024699946541145,1.1499977111816406,-0.09046137026509626,2.2287490844726534,0.13425354154629332,4.3232446273990135,1.1815013130094698,3.275996855935837,-19.59948312776374,100.0,40.216259385740614,1.047247771463181,8,-1.8999996185302734,-16.112499713897705,-8.657811641693115,-15.640624046325684,2.7750015258789062,4,0.04935375620381399,-2.874992847469912,41.75,1.814820256913087,41.724998474121094,-1.1777750651041667,41.400001525878906,0.04935375620381399
160,2000-08-14,42.125,42.75,41.79999923706055,42.75,2691948.0,-0.00998823136735516,2.04000244140625,-1.25,79.7357467815313,58.06845073130176,-1.3914794267041017,-1.9276557601124438,-1.5496268979162267,-1.8637413958066134,4.103645629878854,0.9500007629394531,0.05106924376701727,1.7324998855590792,-0.5080996746044519,3.9730994457226103,0.6122001054773136,2.8527996656408448,-17.21453557792682,69.5121837754352,3.0391621946514107,1.1202997800817645,8,-1.375,-15.587500095367432,-8.232812404632568,-15.215624809265137,2.875,0,0.10385756676557856,3.5999908447265625,42.54999923706055,-2.874992847469912,41.75,1.814820256913087,41.724998474121094,0.10385756676557856
161,2000-08-15,43.42499923706055,43.525001525878906,42.125,42.375,4726812.0,0.03086051601330686,1.239995605482161,-1.679998779296875,82.83587485716205,63.185135628495644,-2.280738228748895,-3.182092014458078,-2.8358439303472593,-3.0733116983690394,4.236138906850652,1.4000015258789062,0.2699806919340588,2.8999992370605483,0.28244796864404265,5.517550505477054,1.5912236028522955,4.208774871268801,-16.373790545636147,96.07834630827504,24.65231305455903,1.3087756342082537,8,-1.9124984741210938,-16.499998569488525,-9.539061069488525,-16.515624046325684,1.4249992370605469,1,0.06793323695494302,2.04000244140625,42.125,3.5999908447265625,42.54999923706055,-2.874992847469912,41.75,0.06793323695494302
162,2000-08-16,43.25,43.650001525878906,42.849998474121094,43.42499923706055,5370800.0,-0.00402991917409623,1.5599941406607625,-0.16666606115872423,79.13392378159222,67.14996181411112,-1.687479411152104,-2.9143287244415887,-2.64478209574051,-2.8279420223363587,4.340277943541448,0.8000030517578125,0.4836658994668426,2.5712499618530273,-0.3079064399821405,5.450406363688195,1.131671760935447,4.010828162770608,-13.892460311751968,82.22215440538194,8.040582071334043,1.4395782009175826,8,-1.5249996185302734,-16.26249933242798,-9.364061832427979,-16.340624809265137,0.049999237060546875,2,0.040462427745664664,1.239995605482161,43.42499923706055,2.04000244140625,42.125,3.5999908447265625,42.54999923706055,0.040462427745664664
163,2000-08-17,43.625,44.474998474121094,43.45000076293945,43.724998474121094,6587676.0,0.00867052023121384,-3.5555762775083926,0.5714223433242507,80.59705231609429,70.5315396584866,-1.7179718991254944,-3.2180432385399627,-2.978076214537765,-3.1536272851468112,4.512773264497202,1.2249984741210938,0.8147696637463753,2.7962499618530288,-0.3694485078690377,5.961948431575095,1.213400726991992,4.379099196714066,-11.98066641773103,72.35774576599198,-2.701041102420973,1.5828492348610348,8,-1.125,-16.225000858306885,-9.739061832427979,-16.715624809265137,-1.3499984741210938,3,0.007449874222107855,1.5599941406607625,43.25,1.239995605482161,43.42499923706055,2.04000244140625,42.125,0.007449874222107855
164,2000-08-18,44.29999923706055,44.875,43.724998474121094,43.92499923706055,4997076.0,0.015472761881043962,-1.9677400301237435,-3.7500572213321126,81.22748017594452,73.64448207005972,-2.047884422698594,-3.673824943655731,-3.598636395225256,-3.7892565026457135,4.858001182799063,1.25,1.1975506820958444,3.2124992370605483,-0.2029639975764681,6.627962471697565,1.50476761974204,4.9202308543790565,-10.346145974258192,81.30079283655857,7.258454046900468,1.7077316173185089,8,-1.5124988555908203,-16.69999933242798,-10.414061069488525,-17.390624046325684,-3.325000762939453,4,0.01918741091325482,-3.5555762775083926,43.625,1.5599941406607625,43.25,1.239995605482161,43.42499923706055,0.01918741091325482
165,2000-08-21,44.20000076293945,44.75,43.775001525878906,43.775001525878906,3862700.0,-0.0022573019377715164,-3.5882363500911043,1.133331298828125,88.93284255867854,77.08363350288042,-1.668746745374598,-3.397543831516387,-3.4442384403244475,-3.6408886802998808,5.2218856467833366,0.9749984741210938,1.4980619534488113,2.890000724792479,-0.7321308857312445,6.512132335316203,1.0789349195306173,4.701066530054341,-8.061918152697572,75.4545731977983,-0.7490465404650735,1.8110658052618607,8,-1.2750015258789062,-2.8125,-17.62656283378601,-17.29062557220459,-3.200000762939453,0,0.025452488248445482,-1.9677400301237435,44.29999923706055,-3.5555762775083926,43.625,1.5599941406607625,43.25,0.025452488248445482
166,2000-08-22,43.375,45.099998474121094,43.375,44.75,8289816.0,-0.01866517530993339,-1.5090886896306819,-3.2352999255010726,78.1362167909156,79.40046093687518,-0.596901098697451,-2.3276222757010885,-2.6015113590622008,-2.8185287509798513,5.62334067409013,1.7249984741210938,1.7055817745154442,1.8337499618530302,-1.6894161102721839,5.356916033978244,0.07216692579042672,3.5953329979156337,-5.489533911806497,23.33340115017361,-54.537571781760306,1.7615830360626064,8,-0.125,-1.875,-17.03906226158142,-16.465624809265137,-2.0250015258789062,1,0.03746397694524495,-3.5882363500911043,44.20000076293945,-1.9677400301237435,44.29999923706055,-3.5555762775083926,43.625,0.03746397694524495
167,2000-08-23,44.25,44.54999923706055,43.400001525878906,43.75,11253932.0,0.020172910662824117,1.0909078298503943,-0.36363636363636365,78.29182866699972,80.14344453789906,-1.2025210662585906,-2.941942893287603,-3.433744896917439,-3.6631658022856612,6.122439859709962,1.1749992370605469,1.8810040702167896,2.44750003814697,-1.0649173448423568,5.959917421136296,0.6912913466523065,4.203708729641633,-4.92162743462098,50.72468255056414,-27.996080981632346,1.7562086914946617,8,-1.0,-2.75,-17.84999990463257,-17.340624809265137,-2.825000762939453,2,0.01355928755075908,-1.5090886896306819,43.375,-3.5882363500911043,44.20000076293945,-1.9677400301237435,44.29999923706055,0.01355928755075908
168,2000-08-24,43.0,44.45000076293945,42.79999923706055,44.45000076293945,8864632.0,-0.02824858757062143,1.2758629761463158,-2.9000015258789062,64.53675663343208,79.26974695137226,0.2720468373434741,-1.4969758942169875,-2.1239957425387104,-2.39894441465664,6.5063303198335785,1.6500015258789062,1.992788434506025,1.0249999999999986,-2.35812318976987,4.408123189769867,-0.6665615948849393,2.7165615948849364,-2.517302252872568,8.695688229664754,-67.00178135698094,1.6915615948849343,8,0.4499988555908203,-1.5,-16.59999990463257,-16.090624809265137,-1.5499992370605469,3,0.006976726443268522,1.0909078298503943,44.25,-1.5090886896306819,43.375,-3.5882363500911043,44.20000076293945,0.006976726443268522
169,2000-08-25,43.099998474121094,43.5,42.375,43.125,4855992.0,0.0023255459097928366,1.9032200903712309,0.017242422568263315,62.24490166637516,77.32631971635492,0.2886220113375373,-1.386498598121392,-2.1779701336940462,-2.468826833095754,6.7956284426539035,1.125,2.104492999617591,0.9462486267089858,-2.2652547379601486,4.15775199137812,-0.6595030556255779,2.5520003090435495,-1.6938405815949267,26.605463489477028,-46.268474023894925,1.6057516823345672,8,0.5125007629394531,-1.5999984741210938,-16.699998378753662,-16.19062328338623,-0.47499847412109375,4,-0.019141461193729503,1.2758629761463158,43.0,1.0909078298503943,44.25,-1.5090886896306819,43.375,-0.019141461193729503
170,2000-08-28,42.82500076293945,43.099998474121094,42.04999923706055,42.75,6046080.0,-0.006380457561889652,2.360018066516519,-2.9998474214220323,59.46844594858339,74.72993872651284,0.7524893262673729,-0.9349749334155035,-1.8761198778548973,-2.1354672195892306,7.101632052818756,1.0499992370605469,2.1251058629040926,0.5287508010864244,-2.5247312641785626,3.5822328663514114,-0.9979902315460691,2.055491833718918,2.2749977111816406,25.409892450524612,-44.21904195316266,1.5267410326324922,8,0.7499980926513672,-1.3250007629394531,-16.42500066757202,-15.91562557220459,0.4500007629394531,0,-0.043199118642382905,1.9032200903712309,43.099998474121094,1.2758629761463158,43.0,1.0909078298503943,44.25,-0.043199118642382905
171,2000-08-29,43.5,43.625,42.875,42.875,4366464.0,0.015761803269941588,-1.4,8.333248563145313,61.26986187633878,72.74504295926246,0.09973607939839013,-1.3462410712658368,-2.502168163998789,-2.7571672300008885,7.534070623261316,0.7999992370605469,2.098525885861889,0.9925001144409151,-1.7496222626085114,3.7346224914903416,-0.37856107408379813,2.3635613029656284,1.5389984893798854,58.000030517578125,-8.465640772855934,1.3710611885247141,8,0.07499885559082031,-2.0,-17.09999990463257,-16.590624809265137,-0.8250007629394531,1,-0.05747126436781613,2.360018066516519,42.82500076293945,1.9032200903712309,43.099998474121094,1.2758629761463158,43.0,-0.05747126436781613
172,2000-08-30,43.400001525878906,44.32500076293945,43.25,43.25,4300836.0,-0.002298815497036588,-13.333197701032502,0.24000244140625,60.377382029728764,70.49841292744406,0.24948602638712458,-0.9856819173364784,-2.353371467400194,-2.615486069663504,8.08557069619066,1.0750007629394531,2.0722505642846656,0.6950016021728516,-1.6618249824616598,3.051828186807363,-0.48341169014440055,1.8734148944901037,1.579216978454589,56.25005960460688,-8.930281866463453,1.1784132923172541,8,0.17499732971191406,-1.9000015258789062,-17.081251621246338,-16.490626335144043,-0.8000030517578125,2,-0.04723509169775997,-1.4,43.5,2.360018066516519,42.82500076293945,1.9032200903712309,43.099998474121094,-0.04723509169775997
173,2000-08-31,41.775001525878906,43.5,41.474998474121094,43.5,10377676.0,-0.03744239499694557,1.3478299329054972,-11.49987284471797,45.584053634486814,66.53803220061543,1.7706715750820123,0.7983900749937547,-0.7385531718526437,-0.9718007634420047,8.20431767736099,2.0250015258789062,1.8438153072527186,-1.0049983978271513,-3.1192111874567416,1.109214391802439,-2.0621047926419465,0.0521079969876439,3.145632593109127,10.526414414993221,-48.1737204730762,1.0571063948147952,8,1.5124969482421875,0.14999771118164062,-15.462501049041748,-14.865626335144043,1.4499969482421875,3,-0.00837827111990741,-13.333197701032502,43.400001525878906,-1.4,43.5,2.360018066516519,42.82500076293945,-0.00837827111990741
174,2000-09-01,42.875,42.875,41.375,41.375,6805628.0,0.026331500513283368,1.0,-0.8695659865810994,53.9682584534998,62.65307841115112,0.49984353805860593,-0.13942538860611364,-1.8240719763283053,-2.0329557449077384,8.317078883259974,1.5,1.689067237212079,-0.012500000000002842,-1.89241452201221,1.8674145220122043,-0.9524572610061028,0.9274572610060972,1.9078086931933527,50.847444476772374,-6.217148673145267,0.9399572610061021,9,0.3624992370605469,-0.9500007629394531,-9.6687490940094,-15.965624809265137,-0.15000152587890625,4,-0.033236133808992374,1.3478299329054972,41.775001525878906,-13.333197701032502,43.400001525878906,-1.4,43.5,-0.033236133808992374
175,2000-09-04,44.5,44.599998474121094,42.849998474121094,42.875,5298044.0,0.03790087463556846,-1.0895484317637305,1.0833333333333333,55.49873070941734,60.13780217987353,-1.2048267615517076,-1.5941291751039373,-3.3992921647372896,-3.5968940450935207,8.507866309499128,1.75,1.5149349316985905,1.4524999618530288,-0.4030675201557372,3.3080674438617947,0.5247162208486458,2.3802837028574118,-3.125,96.89927065319478,42.920266631870064,0.9277837410043839,9,-1.5125007629394531,-2.575000762939453,-11.2937490940094,-17.590624809265137,0.15000152587890625,0,-0.042134831460674205,1.0,42.875,1.3478299329054972,41.775001525878906,-13.333197701032502,43.400001525878906,-0.042134831460674205
176,2000-09-05,44.375,45.224998474121094,43.79999923706055,44.525001525878906,6166052.0,-0.002808988764044895,-1.1923013721140416,-0.09230863131009616,55.784067141873145,57.636939788192805,-1.031536418152669,-1.3015533446073846,-3.228968252326311,-3.4213179747781837,8.765010650678132,1.4249992370605469,1.2637751737592282,1.1787500381469727,-0.5959460654815558,2.953446141775501,0.2914019863327084,2.066098089961237,-3.0,77.92210880511745,26.379029277359535,0.887348051814263,9,-1.0750007629394531,-2.387500762939453,-11.1687490940094,-17.465624809265137,0.20000076293945312,1,-0.024788698008362697,-1.0895484317637305,44.5,1.0,42.875,1.3478299329054972,41.775001525878906,-0.024788698008362697
177,2000-09-06,45.25,45.625,43.57500076293945,44.525001525878906,7943368.0,0.019718309859154903,1.7796628580000105,-4.833273994201719,57.94621738384283,56.90465764934955,-1.955400223717298,-2.0015491107270833,-4.0515720227146375,-4.226169108761923,9.080396937071447,2.049999237060547,0.9913175290939691,1.877499961853026,0.019806359147864327,3.7351935645581875,0.9486531605004416,2.8063467632056103,-3.7210000610351557,91.17647058823529,40.52032883582911,0.9288468013525822,9,-1.75,-3.0625,-12.19374966621399,-18.74062442779541,0.625,2,-0.056906094208606706,-1.1923013721140416,44.375,-1.0895484317637305,44.5,1.0,42.875,-0.056906094208606706
178,2000-09-07,45.75,46.375,45.5,45.6500015258789,7835120.0,0.011049723756906049,-3.374983310763127,0.13792922011639777,57.21394016803661,56.34566192731194,-2.262182479644501,-2.304676069790716,-4.46085352878778,-4.6587874858479665,9.39862142343238,1.125,0.8488445349612306,2.17749996185303,0.19800662305727457,4.156993300648786,1.187753292455156,3.1672466312509044,-3.9752400573730498,87.5,39.03809103280175,0.9897466693978773,9,-1.875,-2.8125,-12.69374966621399,-19.24062442779541,-1.2249984741210938,3,-0.06885249236893787,1.7796628580000105,45.25,-1.1923013721140416,44.375,-1.0895484317637305,44.5,-0.06885249236893787
179,2000-09-08,44.650001525878906,45.70000076293945,44.29999923706055,45.349998474121094,6712552.0,-0.024043682494450103,1.0,-7.000076295108986,52.03620409370837,55.51985727677027,-1.0272168557503534,-1.0954482516315807,-3.285077960428403,-3.497119754733326,9.618457869060299,1.4500007629394531,0.6053723406152187,0.972501373291017,-1.0014005604587268,2.946403307040761,-0.014449593583854892,1.959452340165889,-2.5072223786621137,51.06389425771975,5.767845501808168,0.9869509668748703,9,-0.7750015258789062,-1.5625019073486328,-11.550001382827759,-18.140625953674316,-1.375,4,-0.03191496087479162,-3.374983310763127,45.75,1.7796628580000105,45.25,-1.1923013721140416,44.375,-0.03191496087479162
180,2000-09-11,46.5,46.6500015258789,44.29999923706055,44.29999923706055,7654856.0,0.041433335070522714,-1.1363649762361718,-3.1428719346049045,62.93997003840922,55.70542485033365,-2.571517752507255,-2.7414318513329192,-5.070895503678749,-5.274065242507362,9.919629396541957,2.3500022888183523,0.6047600739394667,2.603749847412111,0.3981784606904455,4.809321234133776,1.5009641540512746,3.706535540772947,-4.018643184560553,95.12190280774077,45.10423377238358,1.1027856933608333,9,-2.487499237060547,-2.9124984741210938,-13.399999856948853,-19.99062442779541,-3.200000762939453,0,-0.08118282851352487,1.0,44.650001525878906,-3.374983310763127,45.75,1.7796628580000105,45.25,-0.08118282851352487
181,2000-09-12,46.375,47.25,45.9000015258789,46.5,8172132.0,-0.0026881720430107503,-1.511632198265441,-0.05681816211417385,59.38190730327428,55.59481654739427,-2.230357326337355,-2.512932867228024,-4.889903292242593,-5.100746545054186,10.144569002094386,1.3499984741211009,0.6346708355159763,2.331249809265138,-0.12225842352437866,4.784758042054655,1.1044956928703797,3.5580039256598965,-3.476778713516609,76.19047124755679,25.17736884289151,1.226754116394759,9,-2.0625,-2.3999996185302734,-13.118749856948853,-19.86562442779541,-3.5,1,-0.03719673259560308,-1.1363649762361718,46.5,1.0,44.650001525878906,-3.374983310763127,45.75,-0.03719673259560308
182,2000-09-13,45.0,46.974998474121094,44.625,46.25,9070580.0,-0.029649595687331498,-1.3499984741210938,10.0,58.73363260133278,57.05588087704381,-0.675573463979056,-1.054151983172119,-3.4261833784035076,-3.698904119695122,10.162380791206857,2.3499984741210938,0.6878405386202076,0.8687498092651396,-1.5903829823449058,3.327882600875185,-0.36081658653988313,2.0983162050701623,-1.5795652678946155,23.72883328484143,-31.288930930863266,1.229566395805023,9,-0.6875,-0.8875007629394531,-11.512500047683716,-18.49062442779541,-1.8499984741210938,2,-0.00944442749023433,-1.511632198265441,46.375,-1.1363649762361718,46.5,1.0,44.650001525878906,-0.00944442749023433
183,2000-09-14,43.95000076293945,44.724998474121094,43.07500076293945,44.57500076293945,13585392.0,-0.02333331637912328,2.5675802739997198,0.5,53.42743132539609,56.99578897392119,0.7994673165187862,0.02260276155564611,-2.2938063578066163,-2.622706306495161,9.784885652533545,1.9249992370605469,0.6513422579135906,-0.19749946594238565,-2.6468223685906693,2.251823436705898,-1.422160917266524,1.0271619853817526,3.299999237060547,20.958087662216034,-36.09820842097555,1.2246614513241403,9,1.0999984741210938,0.3624992370605469,-10.700001001358032,-17.440625190734863,-1.2000007629394531,3,0.043799754349123754,-1.3499984741210938,45.0,-1.511632198265441,46.375,-1.1363649762361718,46.5,0.043799754349123754
184,2000-09-15,45.1500015258789,45.1500015258789,43.625,43.974998474121094,17584720.0,0.027303771151497624,1.595740536328829,-1.8800048828124887,58.7242099850933,57.35417556010741,-0.04904492991084908,-1.1704631414495523,-3.4038462523320945,-3.806828413511063,9.353576400919822,1.5250015258788991,0.664846354895019,0.9600011825561481,-1.5296297537480186,3.4496321188603147,-0.28481428559593525,2.2048166507082314,2.0164984893798916,49.700626158685786,-10.889509847546385,1.2448154681520829,9,0.012498855590827418,-0.8375015258788991,-11.656251192092888,-18.64062595367431,-1.6500015258788991,4,-0.013842745933059564,2.5675802739997198,43.95000076293945,-1.3499984741210938,45.0,-1.511632198265441,46.375,-0.013842745933059564
185,2000-09-18,45.32500076293945,46.0,44.5,45.125,9816372.0,0.0038759519633737582,-1.0689644286244209,0.17021297318356055,57.11501653036366,57.50205882549524,-0.10584126764534574,-1.324781000756559,-3.4970855367394833,-3.9647701793706602,9.008131016347749,1.5,0.9757394410006341,1.0787504196166964,-1.4621400227034371,3.61964086193683,-0.19169480154337037,2.349195640776763,1.7596692672729475,53.89222541712694,-6.735323640980781,1.270445221160068,9,-0.16250038146972656,-1.0125007629394531,-11.781251192092896,-18.815625190734863,-1.875,0,-0.04522888477779696,1.595740536328829,45.1500015258789,2.5675802739997198,43.95000076293945,-1.3499984741210938,45.0,-0.04522888477779696
186,2000-09-19,45.0,45.9000015258789,44.900001525878906,45.67499923706055,8525856.0,-0.007170452453807652,-1.2857242506811826,-3.374983310763127,56.1302645033087,57.30028628321367,0.3544090268489626,-0.9189102847281561,-3.1125643459845946,-3.622831947486965,8.767785980060639,0.9999999999999929,1.1293738248648282,0.6724996566772461,-1.8549754834410734,3.1999747967955656,-0.5912379133819172,1.9362372267364094,2.0044766448669407,49.358983764052034,-11.333921736084065,1.263737570059161,9,0.16250038146972656,-0.6875,-11.356250047683716,-18.49062442779541,-1.5750007629394531,1,-0.037777794731987835,-1.0689644286244209,45.32500076293945,1.595740536328829,45.1500015258789,2.5675802739997198,43.95000076293945,-0.037777794731987835
187,2000-09-20,44.849998474121094,45.42499923706055,44.099998474121094,45.42499923706055,6469092.0,-0.003333367241753482,3.60869219082749,0.851853944966572,63.28292768452593,57.97461822949026,0.4936119123007572,-0.7606526907952968,-2.896304757786119,-3.4306466350152363,8.392282170700152,1.3250007629394531,1.1502598028511244,0.4924982070922823,-2.045325906867376,3.0303223210519405,-0.7764138498875468,1.7614102640721114,2.075888653107299,60.683698261932186,-6.092415327599362,1.2689120569798291,9,0.3125019073486328,-0.5374984741210938,-10.631247758865356,-18.053122520446777,-2.75,2,-0.04403564194680376,-1.2857242506811826,45.0,-1.0689644286244209,45.32500076293945,1.595740536328829,45.1500015258789,-0.04403564194680376
188,2000-09-21,43.29999923706055,45.0,43.29999923706055,44.25,8552324.0,-0.03455962742016394,-2.5789461003786585,1.6521730477068723,51.76714893120252,57.944723211434045,1.8545573767380503,0.8569082408719169,-1.3095875819034575,-1.865011565489631,8.122992516332001,1.7000007629394531,1.1429462557074714,-1.0725009918212862,-3.5799055981786694,1.434903614536097,-2.326203294999978,0.18120131135740536,3.548870162882068,0.0,-65.9492985529031,1.2537023031786931,9,1.8625011444091797,1.0125007629394531,-8.943748712539673,-16.44062328338623,-1.7000007629394531,3,-0.0034641504347477925,3.60869219082749,44.849998474121094,-1.2857242506811826,45.0,-1.0689644286244209,45.32500076293945,-0.0034641504347477925
189,2000-09-22,42.275001525878906,43.45000076293945,41.775001525878906,43.0,9382368.0,-0.02367200298480243,1.0615375225360577,0.7631556756626525,40.26258483322504,55.42501374419136,2.8018800955474816,1.9151193946825913,-0.2590254504992515,-0.8182042339286539,8.19358982404129,1.6749992370605469,1.0085600013993385,-2.056248855590823,-4.676406702580202,0.5639089913985558,-3.366327779085509,-0.7461699320961372,4.498390501323648,11.834323800649718,-48.12630074261991,1.3100789234946881,9,2.237499237060547,2.0374984741210938,-7.325001955032349,-15.003127098083496,-1.0,4,0.011235918556509628,-2.5789461003786585,43.29999923706055,3.60869219082749,44.849998474121094,-1.2857242506811826,45.0,0.011235918556509628
190,2000-09-25,40.974998474121094,42.375,40.70000076293945,42.375,10831184.0,-0.030751105968902404,1.3928534449403545,1.9310406516042808,36.50792881895142,52.88346057926661,3.616004419569265,3.235293781755587,1.0713056588733565,0.48828682509447674,8.517624697063175,1.6749992370605469,0.7981261707591472,-3.263751792907712,-6.217227620639903,-0.3102759651755207,-4.740489706773808,-1.7870138790416163,5.598457933028513,5.2884167468119845,-50.235602590915754,1.4767379138660954,9,2.8625011444091797,3.000001907348633,-5.781248331069946,-13.50312328338623,1.1750030517578125,0,0.06162298035163172,1.0615375225360577,42.275001525878906,-2.5789461003786585,43.29999923706055,3.60869219082749,44.849998474121094,0.06162298035163172
191,2000-09-26,41.0,41.724998474121094,40.79999923706055,40.974998474121094,8894960.0,0.000610165388894357,-3.9333292643229165,-0.017858213306739472,31.914893617021278,49.90360069212088,3.0713648484533635,3.17624302391431,1.0751301406955562,0.4679886630750829,8.696234605401804,0.9249992370605469,0.7150855889441488,-3.1137502670288058,-6.392568853811049,0.16506831975343772,-4.753159560419924,-1.4743409736376876,5.2210490684969955,6.349192252730839,-42.81996538895904,1.6394092933911206,9,2.3500003814697266,2.9750003814697266,1.15625,-13.528124809265137,1.75,1,0.059756116169255025,1.3928534449403545,40.974998474121094,1.0615375225360577,42.275001525878906,-2.5789461003786585,43.29999923706055,0.059756116169255025
192,2000-09-27,41.349998474121094,41.92499923706055,40.775001525878906,41.17499923706055,7885560.0,0.008536548149294942,-1.3589825853225295,6.999542264266097,31.034473686806734,47.41549428783318,2.4017329363397906,2.808797383857481,0.7779618434039861,0.11200281954903346,8.632370345216966,1.1499977111816406,0.3116219641405209,-2.6612516403198256,-6.155136670681571,0.83263339004192,-4.408194155500702,-0.9143091251389492,4.539787696042453,15.116228523472369,-27.99793438172286,1.746942515180874,9,2.000001907348633,2.625001907348633,1.0250015258789062,-13.765624046325684,0.5500030517578125,2,0.05018139877896477,-3.9333292643229165,41.0,1.3928534449403545,40.974998474121094,1.0615375225360577,42.275001525878906,0.05018139877896477
193,2000-09-28,41.42499923706055,42.17499923706055,41.25,41.95000076293945,5190864.0,0.0018138032819128291,-1.1142839704241072,-3.0000217983651227,34.75176332790197,44.751889103700805,2.1578110927921657,2.852478959262143,0.7432449274237953,0.03218837327968771,9.168099545590124,0.9249992370605469,-0.05644500985506795,-2.5687507629394517,-6.112941432824599,0.9754399069456952,-4.340846097882022,-0.7966554279968818,4.153399808669555,26.363580877130683,-15.094584996543997,1.7720953349425728,9,1.9250011444091797,2.5500011444091797,0.9500007629394531,-13.712500095367432,-0.6749992370605469,3,0.016294490029988173,-1.3589825853225295,41.349998474121094,-3.9333292643229165,41.0,1.3928534449403545,40.974998474121094,0.016294490029988173
194,2000-09-29,41.45000076293945,41.849998474121094,41.17499923706055,41.5,8639220.0,0.0006035371476009743,-1.2499888738420848,0.09523636522168777,21.142874083219667,40.75498438735147,1.7352500857300726,2.861981564323841,0.8080052157263964,-0.005114694018914179,9.779550454966595,0.6749992370605469,-0.3449993533784621,-2.472499275207518,-6.165555152152912,1.2205566017378757,-4.319027213680215,-0.6259713367348212,3.83569438582321,44.77613979790066,9.688604172254863,1.8465279384726971,9,1.8500003814697266,2.5249996185302734,1.024998664855957,-13.737501621246338,-1.5499992370605469,4,0.0036187625674486412,-1.1142839704241072,41.42499923706055,-1.3589825853225295,41.349998474121094,-3.9333292643229165,41.0,0.0036187625674486412
195,2000-10-02,42.625,42.625,40.900001525878906,40.900001525878906,6948128.0,0.02834738758584332,1.0,-34.50049591821164,30.867352896755648,37.94799420884557,0.15307631019555146,1.6224958875444173,-0.2818766198861198,-1.174131638475295,9.709721353998301,1.7249984741210938,-0.47398725906656125,-1.2037500381469712,-4.930124373573484,2.522624297279542,-3.0669372058602278,0.6594371295662853,2.385553485613272,100.0,67.21546690751886,1.8631871677132557,10,0.4375,1.3500003814697266,-0.06875038146972656,-14.912500858306885,-1.7000007629394531,0,-0.03167151845445382,-1.2499888738420848,41.45000076293945,-1.1142839704241072,41.42499923706055,-1.3589825853225295,41.349998474121094,-0.03167151845445382
196,2000-10-03,43.275001525878906,43.974998474121094,42.79999923706055,42.79999923706055,5171284.0,0.015249302659915642,-3.947341369590183,0.27536388926974464,40.49588096973548,35.416100129424414,-0.8575268854082054,0.9337328296509924,-0.8052148122665983,-1.8242898791222544,9.347898082374753,1.3499984741210938,-0.786818928455979,-0.4987485885620089,-4.22364662541608,3.2261494482920625,-2.3611976069890446,1.3637004298650268,1.476918796373937,78.12507450587702,42.369404103701996,1.8624490184270361,10,-0.4250011444091797,0.6999988555908203,-0.7375020980834961,-15.562502384185791,-2.5250015258789062,1,-0.025996532878854728,1.0,42.625,-1.2499888738420848,41.45000076293945,-1.1142839704241072,41.42499923706055,-0.025996532878854728
197,2000-10-04,42.67499923706055,43.724998474121094,42.525001525878906,43.25,5781692.0,-0.013864870425470688,-1.7428621253405994,-1.210522088998466,42.608693344608604,34.398493953136196,-0.6688280226310042,1.4028564697533454,-0.09177522291122386,-1.2207496510030609,8.791897015934325,1.1999969482421875,-1.124648402251566,-0.9700008392333999,-4.6578762480784945,2.717874569611695,-2.8139385436559508,0.873936865189151,1.8338059116334904,57.723560089915296,19.265946036281413,1.8439377044225482,10,-0.33749961853027344,1.3000011444091797,-0.13749980926513672,-14.962500095367432,-2.075000762939453,2,0.0017574871536101266,-3.947341369590183,43.275001525878906,1.0,42.625,-1.2499888738420848,41.45000076293945,0.0017574871536101266
198,2000-10-05,42.599998474121094,42.92499923706055,41.525001525878906,42.04999923706055,5274060.0,-0.0017574871536100156,1.333328035146055,-0.9565191431206173,32.999996948245354,33.591539743694014,-0.7862468250772281,1.2962252049134904,0.08120532175813366,-1.1681586311836156,8.090264486249014,1.3999977111816406,-1.4564912958142742,-0.8875015258789034,-4.464236205123299,2.6892331533654925,-2.6758688655011014,0.9008658137432946,1.6802784114276719,55.28450846801606,17.495209994556888,1.788367339622199,10,-0.2624988555908203,1.3750019073486328,-0.062499046325683594,-14.887499332427979,-2.4499969482421875,3,-0.01643185383369028,-1.7428621253405994,42.67499923706055,-3.947341369590183,43.275001525878906,1.0,42.625,-0.01643185383369028
199,2000-10-06,43.224998474121094,43.849998474121094,42.625,42.95000076293945,5456876.0,0.014671362027857349,-1.6486475340539337,0.49999653208858436,36.792452377513555,33.62315347242314,-1.410664722486267,0.589202469409301,-0.43572633681691997,-1.7934000894552469,7.7283253629708835,1.25,-1.8847924746859164,-0.19125137329101705,-3.727019365669605,3.344516619087571,-1.9591353694803075,1.5766326228982734,0.8404618440711147,75.60973189164513,38.2108795540776,1.7678839961892938,10,-0.8499984741210938,0.7500019073486328,-0.6187496185302734,-15.512499332427979,-2.75,4,-0.05725849766317237,1.333328035146055,42.599998474121094,-1.7428621253405994,42.67499923706055,-3.947341369590183,43.275001525878906,-0.05725849766317237
200,2000-10-09,42.724998474121094,43.349998474121094,42.5,42.79999923706055,4013944.0,-0.011567380396770854,-2.2381035422343323,-0.2727323169970453,36.00000375600608,34.07705459897701,-0.7111016796754512,0.8346827016447236,0.15425312990617357,-1.2929588905682579,7.021169504229023,0.8499984741210938,-2.068816062572985,-0.5025012969970675,-3.735184532724702,2.730181938730567,-2.1188429148608847,1.1138403208667498,1.1385342707559474,48.97952828484769,12.552671003600949,1.616341617863818,10,-0.34999847412109375,1.2500019073486328,-0.14374923706054688,-15.012499332427979,-1.2249984741210938,0,-0.06612046926001214,-1.6486475340539337,43.224998474121094,1.333328035146055,42.599998474121094,-1.7428621253405994,42.67499923706055,-0.06612046926001214
201,2000-10-10,44.650001525878906,44.650001525878906,42.75,42.75,10444092.0,0.045055661100229294,1.0,-25.333095976806877,48.98991533691837,36.072103671211636,-2.306451424567882,-1.2924433060269678,-1.6339801234102467,-3.1951454491768416,6.290550886605964,1.9250030517578125,-1.9688986959403607,1.508751678466794,-1.4508577143891017,4.46836107132269,0.02894698203884616,2.988556374894742,-3.950000762939453,100.0,63.88857958366532,1.479804696427949,10,-1.875,-0.6750011444091797,-2.1937522888183594,-16.93750238418579,-2.575000762939453,1,-0.08342670014600939,-2.2381035422343323,42.724998474121094,-1.6486475340539337,43.224998474121094,1.333328035146055,42.599998474121094,-0.08342670014600939
202,2000-10-11,44.57500076293945,45.349998474121094,44.525001525878906,44.849998474121094,10178564.0,-0.0016797482727068935,-3.4000284833626644,-0.14473552122776936,57.56676504120774,38.607103861578935,-1.9286986476553167,-1.318515948038673,-1.42590279208072,-3.0651992417039935,6.183401387246337,0.8249969482421875,-1.6838746672630975,1.455000877380371,-1.454087429516484,4.364089184277226,0.0004567239319470673,2.909545030828795,-3.795999984741208,79.73860576443602,37.44583275163163,1.454544153448426,10,-1.4500007629394531,-0.6000003814697266,-1.9312515258789062,-16.800001621246338,-2.625,2,-0.08581044750356204,1.0,44.650001525878906,-2.2381035422343323,42.724998474121094,-1.6486475340539337,43.224998474121094,-0.08581044750356204
203,2000-10-12,45.875,45.875,44.125,44.32500076293945,10375684.0,0.029164312166235495,1.258065627591842,-5.636407773724146,70.68961737324699,44.112297560470864,-2.8285332439715702,-2.6002192535772295,-2.6015719149786207,-4.313312740459807,6.772154234824976,1.75,-1.287074193161132,2.658750152587892,-0.4839646732399814,5.8014649784157655,1.0873927396739518,4.230107565501832,-4.91315931396484,100.0,51.62976672504584,1.5713574129139372,10,-2.487499237060547,-1.8999996185302734,-3.03125,-17.90000009536743,-4.700000762939453,3,-0.11498640928346393,-3.4000284833626644,44.57500076293945,1.0,44.650001525878906,-2.2381035422343323,42.724998474121094,-0.11498640928346393
204,2000-10-13,44.525001525878906,46.224998474121094,44.04999923706055,46.20000076293945,7279476.0,-0.029427759653865793,1.5217460531582474,-1.0806452009854228,70.28571403659141,48.49211546489706,-1.113579635577139,-1.3696686175302375,-1.1548739754031914,-2.907175790579629,7.289064993858293,2.174999237060547,-0.9079988632027352,1.3400016784667983,-1.7334165253950147,4.413419882328611,-0.19670742346411174,2.8767107803977083,-3.268371281005855,54.36247933918151,0.5202682163443413,1.5367091019309067,10,-0.6500015258789062,-0.5500011444091797,-1.1187515258789062,-16.175001621246338,-3.3000030517578125,4,-0.09825940146138246,1.258065627591842,45.875,-3.4000284833626644,44.57500076293945,1.0,44.650001525878906,-0.09825940146138246
205,2000-10-16,43.275001525878906,44.474998474121094,43.275001525878906,44.375,8020376.0,-0.028074114703252162,-1.1818156597007885,0.6567158060629801,61.403509442851856,50.815185295243325,0.2663265021593091,-0.29631627491870915,0.1607572851126946,-1.6193122334065606,7.3594171658225545,1.25,-0.610772704289154,0.19250164031982564,-2.712535507925672,3.0975387885653234,-1.2600169338029232,1.6450202144425745,-1.6209018226660135,15.107964213184038,-42.893557013156254,1.4525185741227498,10,0.5999984741210938,0.6999988555908203,0.20624828338623047,-14.925001621246338,-1.3250007629394531,0,-0.06470255235192501,1.5217460531582474,44.525001525878906,1.258065627591842,45.875,-3.4000284833626644,44.57500076293945,-0.06470255235192501
206,2000-10-17,43.29999923706055,43.95000076293945,43.0,43.349998474121094,6282212.0,0.0005776478405596919,-1.9230895635384082,0.04545391492519715,60.103625304434416,52.75906662411286,0.27406888924501516,-0.4798036984026339,0.19981061855504834,-1.6142994060765687,7.3770983812942434,0.9500007629394531,-0.1748457458338848,0.3024993896484389,-2.4624082648324404,3.067407044129318,-1.0799544375920007,1.6849532168888786,-1.2802276321749986,9.302306325658199,-51.888112866581906,1.3824538272404396,10,0.5750007629394531,0.6750011444091797,0.5000019073486328,-14.812498569488529,-1.7999992370605469,1,-0.04157042191169191,-1.1818156597007885,43.275001525878906,1.5217460531582474,44.525001525878906,1.258065627591842,45.875,-0.04157042191169191
207,2000-10-18,42.875,43.375,42.650001525878906,42.92499923706055,6717812.0,-0.009815225047320353,-1.9000160218507527,1.0,57.25000104904135,55.4535115242013,0.8162602109197437,-0.22172059335851202,0.674765739786551,-1.190995508192941,7.67317264987345,0.7249984741210938,0.10543373852384264,-0.02374992370605611,-2.647552596268852,2.60005274885674,-1.3356512599874506,1.2881514125753384,-0.5188102455756081,6.293668984297305,-56.85240199511725,1.3119013362813963,10,1.4874992370605469,0.9624996185302734,1.2687501907348633,-14.087500095367432,-0.4249992370605469,2,-0.018658874333773667,-1.9230895635384082,43.29999923706055,-1.1818156597007885,43.275001525878906,1.5217460531582474,44.525001525878906,-0.018658874333773667
208,2000-10-19,43.150001525878906,43.375,41.775001525878906,42.95000076293945,8685044.0,0.006414029758108564,3.9230895635384084,-4.0000762951094835,58.29268356223369,57.842426100281315,0.7012222546450175,-0.5360176546508342,0.45313962473098,-1.4613203317748926,8.026399453030953,1.5999984741210938,0.22917784845607514,0.258751487731935,-2.3610764936463653,2.8785794691102353,-1.0511625029572187,1.5686654784210887,3.0749969482421875,30.898897594595987,-33.14276014091114,1.3099139906891504,10,0.8499984741210938,0.3124980926513672,1.0624980926513672,-14.362501621246338,-0.4500007629394531,3,-0.027809981935220995,-1.9000160218507527,42.875,-1.9230895635384082,43.29999923706055,-1.1818156597007885,43.275001525878906,-0.027809981935220995
209,2000-10-20,42.75,42.75,41.875,42.625,7745256.0,-0.009270023446905529,13.0,0.6249976158233039,50.659630181945836,59.47127348094129,1.1474233160680143,-0.10393462728903557,0.8771786818166873,-1.044949359020805,7.791857497887117,1.2750015258789062,0.3683335484884225,-0.16499996185302734,-2.769875017506756,2.4398750938007012,-1.4674374896798952,1.1374375659738405,3.385998535156247,36.11109541275071,-22.416184508465612,1.3024375278268654,10,1.25,0.7124996185302734,1.9312496185302734,-13.962500095367432,-0.02500152587890625,4,-0.03684212310969481,3.9230895635384084,43.150001525878906,-1.9000160218507527,42.875,-1.9230895635384082,43.29999923706055,-0.03684212310969481
210,2000-10-23,43.5,43.775001525878906,42.5,42.5,4548708.0,0.01754385964912286,-1.5500030517578125,8.0,51.17492619610124,59.71405246529495,0.579901099973064,-0.6904694002707998,0.1741279722435607,-1.7708590709495198,7.339790486277343,1.2750015258789062,0.6237392989510724,0.4587499618530302,-1.990325670465964,2.9078255941720244,-0.7657878543064669,1.6832877780125273,2.548778594970699,79.31030249244515,22.301082071680355,1.2245378161594953,10,0.5,-0.03750038146972656,1.2375001907348633,-14.712500095367432,-1.0,0,-0.052298885652388605,13.0,42.75,3.9230895635384084,43.150001525878906,-1.9000160218507527,42.875,-0.052298885652388605
211,2000-10-24,43.45000076293945,44.0,43.0,43.82500076293945,5862188.0,-0.0011494077485183496,1.7586264956275586,-0.375,54.29363653655135,59.35037152033313,0.49369680979923913,-0.47169523707596994,0.22955422405852488,-1.7020050550962793,6.905855725570712,1.0,0.8174561183327356,0.28625068664550923,-1.9704639561717059,2.5429653294627244,-0.8421066347630983,1.4146080080541168,2.5133022906494134,75.28091621376035,17.603537407505584,1.1283573214086087,10,0.5499992370605469,0.012498855590820312,1.2874994277954102,-14.662500858306885,-1.9000015258789062,1,-0.03452243897955054,-1.5500030517578125,43.5,13.0,42.75,3.9230895635384084,43.150001525878906,-0.03452243897955054
212,2000-10-25,43.42499923706055,43.75,42.79999923706055,43.25,6131020.0,-0.0005754091010334861,1.303030022795685,-0.4666646321614583,54.59610335680523,57.56220329628404,0.3781858480833762,-0.29857747699388426,0.2654457496613958,-1.656106822049452,6.502009135767367,0.9500007629394531,1.073006477661579,0.15749912261962606,-1.9327735612819126,2.2477718065211647,-0.8876372193311397,1.2026354645703918,2.454537785974118,74.15725135871895,15.508927493280844,1.0451363419507693,10,0.5750007629394531,0.03750038146972656,1.3125009536743164,-14.637499332427979,-2.3499984741210938,2,-0.044329286606358265,1.7586264956275586,43.45000076293945,-1.5500030517578125,43.5,13.0,42.75,-0.044329286606358265
213,2000-10-26,42.099998474121094,43.599998474121094,41.724998474121094,42.775001525878906,9307900.0,-0.030512395767842593,-1.6315733116319908,-3.8571771117166214,44.186048345506194,54.66224044171901,1.2419988130820272,1.1379275143370933,1.574075195486742,-0.3073234091174939,6.052551032106409,1.875,1.0270166966469034,-1.201251602172853,-3.185365292175142,0.7828620878294359,-2.1933084471739974,-0.20919475717170855,3.6974478389704544,16.483505427765614,-38.36615779775,0.9920568450011453,10,1.0,1.3625011444091797,2.6375017166137695,-13.312498569488525,-1.8499984741210938,3,0.008313593859950119,1.303030022795685,43.42499923706055,1.7586264956275586,43.45000076293945,-1.5500030517578125,43.5,0.008313593859950119
214,2000-10-27,41.599998474121094,42.57500076293945,41.025001525878906,42.25,8393428.0,-0.011876484991023228,1.3846086129793302,0.9629608698600719,44.186048345506194,52.7491892086806,1.4342839136596837,1.7388952073541617,2.0297957214475986,0.21578910501734327,5.687920908667462,1.5499992370605469,0.8689957485918001,-1.7087514877319308,-3.664330116254696,0.24682714079083468,-2.68654080199331,-0.7309621734705516,4.034549925411639,19.32763842549732,-34.7665059328523,0.977789314261382,10,0.9125022888183594,1.8625011444091797,3.1375017166137695,-12.812498569488525,-2.424999237060547,4,0.02644236368188002,-1.6315733116319908,42.099998474121094,1.303030022795685,43.42499923706055,1.7586264956275586,43.45000076293945,0.02644236368188002
215,2000-10-30,41.275001525878906,41.32500076293945,40.07500076293945,40.900001525878906,9779636.0,-0.007812426926995353,4.263174802036653,-0.576921722595866,29.102159284811307,49.304581873166924,1.6156487528097117,2.0633573750725276,2.3090474988027268,0.5622433688034008,5.8941825896293185,1.5249977111816406,0.4332913752825789,-1.9662485122680664,-4.105744803950209,0.17324777941407632,-3.0359966581091413,-0.8965003664269915,4.082974061234594,30.57327378840818,-16.982337840294655,1.0697481458410727,10,0.7624988555908203,1.8749980926513672,3.1374988555908203,-12.487501621246338,-1.7750015258789062,0,0.035130148870692546,1.3846086129793302,41.599998474121094,-1.6315733116319908,42.099998474121094,1.303030022795685,43.42499923706055,0.035130148870692546
216,2000-10-31,42.150001525878906,42.67499923706055,41.5,41.5,8484248.0,0.02119927238406971,-2.6153737807669284,1.73333740234375,36.338026595006205,46.98102915605191,0.626220339842142,1.1591858477158183,1.4241230475386573,-0.2999646495655881,6.079750776439163,1.3999977111816406,0.08986849525614105,-1.0349985122680678,-3.2292140521139743,1.1592170275778386,-2.1321062821910246,0.06210925765488895,2.7853360753006697,56.46261751605547,12.441832961909206,1.0971077699229534,10,-0.11250114440917969,0.9999980926513672,1.7562484741210938,-13.362501621246338,-5.0,1,0.0083036408410615,4.263174802036653,41.275001525878906,1.3846086129793302,41.599998474121094,-1.6315733116319908,42.099998474121094,0.0083036408410615
217,2000-11-01,42.75,43.04999923706055,41.5,42.224998474121094,5544396.0,0.014234838728361954,1.75555419921875,0.8076927591347113,30.88683945038464,43.93593536584647,0.007404612608866046,0.5956327398774022,0.7927593551964449,-0.8763670843679989,6.3489053758180205,1.5499992370605469,-0.08477685040406868,-0.43875007629394247,-2.629549338185079,1.752049185597194,-1.5341497072395072,0.6566495546516222,1.7965106541203681,75.8865524529331,37.337911599243874,1.095399630945567,11,-0.7124996185302734,0.39999961853027344,0.9125003814697266,-0.17499923706054688,-4.400001525878906,2,-0.028070193285133382,-2.6153737807669284,42.150001525878906,4.263174802036653,41.275001525878906,1.3846086129793302,41.599998474121094,-0.028070193285133382
218,2000-11-02,41.900001525878906,43.099998474121094,41.29999923706055,42.724998474121094,9895420.0,-0.019883005242598673,1.2857177457638613,-1.5714181913301266,32.89901260167976,41.962533412483566,0.739176075494953,1.4656446983992595,1.6411662730831154,0.007693084530991712,6.308925751767654,1.7999992370605469,-0.27338047844915536,-1.2537487030029268,-3.5056649054635116,0.9981674994576579,-2.3797068042332157,-0.127790601772638,2.288788336946986,60.330649381766364,22.799928282332104,1.125958101230292,11,0.1374988555908203,1.2499980926513672,1.7624988555908203,0.6749992370605469,-4.950000762939453,3,-0.019689754961701,1.75555419921875,42.75,-2.6153737807669284,42.150001525878906,4.263174802036653,41.275001525878906,-0.019689754961701
219,2000-11-03,40.75,41.70000076293945,40.5,41.599998474121094,8822388.0,-0.027446336133630567,1.2857090956650632,1.030304991954427,33.33331654697997,39.98013234035898,1.760810836137047,2.5515370826822377,2.7729565671616925,1.1774313291082308,6.798686838084919,1.4000015258789062,-0.4398718379846045,-2.2800003051757827,-4.774394409303177,0.2143937989516118,-3.52719735723948,-1.0328032531120854,3.1096867348349804,22.314041249203957,-17.307256664411522,1.2471970520636968,11,1.2875003814697266,2.3999996185302734,2.9125003814697266,1.8250007629394531,-3.924999237060547,4,-0.012269938650306789,1.2857177457638613,41.900001525878906,1.75555419921875,42.75,-2.6153737807669284,42.150001525878906,-0.012269938650306789
220,2000-11-06,39.900001525878906,40.92499923706055,39.54999923706055,40.775001525878906,11448312.0,-0.02085885826064038,1.3404346499230564,1.0294136126594322,29.76191287138245,37.25438526645133,2.2869433726330115,3.350841739910088,3.6033566313157337,2.0340414158902433,7.523672467664111,1.375,-0.6793535738124277,-2.988748931884764,-5.848978775443548,-0.12851908832598014,-4.418863853664156,-1.5586340101053722,3.656910331204429,9.85922152220423,-32.20935821475528,1.4301149217793936,11,1.7499980926513672,2.987497329711914,3.737499237060547,2.674999237060547,-2.5,0,-0.018170482734145454,1.2857090956650632,40.75,1.2857177457638613,41.900001525878906,1.75555419921875,42.75,-0.018170482734145454
221,2000-11-07,40.92499923706055,41.125,40.25,40.25,6523796.0,0.025689164711355517,-1.5925955229532007,-0.7714276994977679,39.16665783634518,35.54000243084465,0.9678918615500578,2.142304592425802,2.548506424219809,1.028468838388875,7.639769778658781,1.2249984741210938,-0.7820302031786639,-1.777501106262207,-4.639957781354845,1.0849555688304306,-3.2087294438085294,-0.34627276871588464,2.2312213580205125,38.73240269027553,-7.536713743244832,1.4312283375463197,11,0.6499996185302734,1.9624996185302734,2.5937509536743164,1.6500015258789062,-2.6499977111816406,1,-0.034819774309735485,1.3404346499230564,39.900001525878906,1.2857090956650632,40.75,1.2857177457638613,41.900001525878906,-0.034819774309735485
222,2000-11-08,40.75,41.849998474121094,40.625,41.25,7803428.0,-0.004276096281562558,-2.26666259765625,-0.7407415779866288,36.5168361136352,34.687867738414546,0.8085679315113268,2.125001500293365,2.6942279080634535,1.2220728048970884,7.276937123246643,1.2249984741210938,-0.9665411662290779,-1.7612503051757784,-4.608015588869307,1.0855149785177503,-3.1846329470225427,-0.3378676633290141,2.045598459279006,33.80284565731546,-13.815217194543862,1.4233826418467654,11,0.5749988555908203,2.1374988555908203,2.6625003814697266,1.8250007629394531,-3.674999237060547,2,-0.08834352083732744,-1.5925955229532007,40.92499923706055,1.3404346499230564,39.900001525878906,1.2857090956650632,40.75,-0.08834352083732744
223,2000-11-09,40.599998474121094,41.5,40.599998474121094,41.0,8036660.0,-0.003681019039973199,-3.4999904632932157,0.8000030517578125,37.57223674601243,33.95299978291524,0.8084337791184382,1.960042945229553,2.8649916278273793,1.3696375485712906,6.666817587190778,0.9000015258789062,-1.2067713131450901,-1.6475017547607393,-4.137106849401107,0.8421033398796283,-2.892304302080923,-0.40269920744055554,1.8710400629360677,45.65215588516762,-3.2801239358828482,1.244802547320184,11,0.7250003814697266,2.2875003814697266,2.5562515258789062,1.9750022888183594,-3.5999984741210938,3,-0.055418721294636875,-2.26666259765625,40.75,-1.5925955229532007,40.92499923706055,1.3404346499230564,39.900001525878906,-0.055418721294636875
224,2000-11-10,40.150001525878906,41.0,40.04999923706055,40.599998474121094,7875836.0,-0.011083669092475934,-1.9230724086528868,1.1249880791165194,29.940106903010644,34.046105073826276,1.1522945298676674,2.177090968543368,3.2954881735437596,1.8205439463841273,5.983119412004232,0.9500007629394531,-1.4844845806654234,-1.8787487030029268,-4.293466367909538,0.5359689619036843,-3.086107535456236,-0.6713898705496177,2.028933081178593,26.08706468899426,-18.217621781894003,1.207358832453307,11,1.174997329711914,2.737497329711914,3.0062484741210938,2.424999237060547,-2.4750022888183594,4,-0.07970113677024082,-3.4999904632932157,40.599998474121094,-2.26666259765625,40.75,-1.5925955229532007,40.92499923706055,-0.07970113677024082
225,2000-11-13,40.474998474121094,40.79999923706055,40.0,40.0,5300684.0,0.008094568764404952,-2.368428660916494,-1.055559323183344,32.75358703646944,33.64783401176663,0.7843678252959805,1.7197413249144091,2.9019786378661507,1.5063390963847922,5.7361860947471035,0.7999992370605469,-1.5531096293986195,-1.4137516021728516,-3.8488283013396796,1.0213250969939764,-2.6312899517562656,-0.19621325258943756,1.4410425959367075,25.675614372966354,-14.103099911512427,1.2175383495834153,11,0.8500003814697266,2.4125003814697266,2.7000017166137695,2.5250015258789062,-1.9749984741210938,0,-0.09017906976612677,-1.9230724086528868,40.150001525878906,-3.4999904632932157,40.599998474121094,-2.26666259765625,40.75,-0.09017906976612677
226,2000-11-14,41.5,41.70000076293945,40.125,40.650001525878906,6097296.0,0.025324312897362367,1.520001220703125,1.789476220305498,39.99999207334691,34.6604065254291,-0.38278689253538545,0.5828575259107396,1.8229922908372842,0.49620367254047437,5.4142017834776635,1.5750007629394531,-1.5657491496913494,-0.2987501144409208,-2.6456672675457114,2.0481670386638697,-1.4722086909933125,0.8747084621114709,-1.9500007629394531,81.08114795676397,43.76528807222867,1.173458576552394,11,-0.1750011444091797,1.3874988555908203,1.6750001907348633,1.5,-4.125,1,-0.0987951439547251,-2.368428660916494,40.474998474121094,-1.9230724086528868,40.150001525878906,-3.4999904632932157,40.599998474121094,-0.0987951439547251
227,2000-11-15,42.07500076293945,42.25,41.25,41.375,5834696.0,0.013855440070830172,-1.1052614671715448,0.8235317877049843,49.859167642728956,36.54486819665679,-1.188599475841798,-0.05813055711649895,1.1713670348224667,-0.06243235696510396,5.280385777966255,1.0,-1.3979144872845026,0.31625061035155966,-1.9801583140101329,2.612659534713252,-0.831953851829283,1.4644550725324024,-2.482001495361331,92.22225613064236,50.111972362618275,1.1482044621808458,11,-1.1750011444091797,0.8124980926513672,1.3000001907348633,0.9249992370605469,-4.200000762939453,2,-0.09031489407381466,1.520001220703125,41.5,-2.368428660916494,40.474998474121094,-1.9230724086528868,40.150001525878906,-0.09031489407381466
228,2000-11-16,41.95000076293945,42.349998474121094,41.57500076293945,42.25,4687620.0,-0.002970885269955925,2.1000144959602047,-0.42856987155383347,52.05883976499638,38.62548188754751,-1.179833300475913,-0.029134871652388483,1.200591239218575,0.09393959121315021,5.636753624897042,0.7749977111816406,-1.3546811683528475,0.25125064849853374,-1.952960277180388,2.4554615741774555,-0.8508548143409271,1.3533561113379946,-2.250721466064455,82.97880974874926,36.41748422499258,1.1021054628394613,11,-1.0000019073486328,0.9374980926513672,1.5999994277954102,1.0499992370605469,-3.950000762939453,3,-0.11620977142643574,-1.1052614671715448,42.07500076293945,1.520001220703125,41.5,-2.368428660916494,40.474998474121094,-0.11620977142643574
229,2000-11-17,41.17499923706055,42.0,41.17499923706055,41.875,4893952.0,-0.018474410292825927,-1.3571424678884583,2.3333418104599266,49.441327566813726,40.81208352037321,-0.3779513654064388,0.6554255805250548,1.9042983586403324,0.8941290698288782,5.9399661990961095,0.8250007629394531,-1.3386828783982025,-0.4450008392334013,-2.603131114931223,1.7131294364644205,-1.5240659770823086,0.6340642986155061,-1.3166767895507832,50.0,1.357787835962128,1.0790651378489098,11,0.0,1.7124996185302734,2.506251335144043,1.8250007629394531,-3.174999237060547,4,-0.10139646179526185,2.1000144959602047,41.95000076293945,-1.1052614671715448,42.07500076293945,1.520001220703125,41.5,-0.10139646179526185
230,2000-11-20,41.224998474121094,42.07500076293945,41.224998474121094,41.32500076293945,4180824.0,0.0012143105764903517,-15.999656685103949,0.142860256892333,44.307668182530975,41.383306892171625,-0.2461159764402936,0.4492851614493105,1.722475669565398,0.8526996055517628,5.705279636427718,0.9000015258789062,-1.2963805915432047,-0.28125152587890767,-2.2540184749630257,1.6915154232052103,-1.2676350004209667,0.7051319486631513,-1.2171754650146482,49.438167572479294,1.7114399768101336,0.9863834745420602,11,-0.049999237060546875,0.7875003814697266,2.7000017166137695,2.1500015258789062,-3.2249984741210938,0,-0.08611278031432923,-1.3571424678884583,41.17499923706055,2.1000144959602047,41.95000076293945,-1.1052614671715448,42.07500076293945,-0.08611278031432923
231,2000-11-21,41.95000076293945,42.375,41.275001525878906,41.275001525878906,6232164.0,0.01758647218079279,-2.2592584220133713,-6.749837879076864,45.15151753351272,42.34271593882468,-0.9056725688208473,-0.41513967226759263,0.8753863447935828,0.13657815730297784,5.413470935199802,1.1500015258789062,-1.1543740555759072,0.5187507629394545,-1.2459524343701673,2.2834539602490764,-0.36360083571535995,1.401102361594269,-1.801647225932129,64.58341942887661,19.575244018667206,0.8823515986548122,11,-0.7625007629394531,-0.1750011444091797,1.9749994277954102,1.5749988555908203,-2.9750022888183594,1,-0.08224077950404574,-15.999656685103949,41.224998474121094,-1.3571424678884583,41.17499923706055,2.1000144959602047,41.95000076293945,-0.08224077950404574
232,2000-11-22,41.5,42.875,41.375,42.400001525878906,9618884.0,-0.010727074010854487,-1.6086921908274896,-1.3333371009398294,47.452219085152805,43.44049175428472,-0.3778289980461551,-0.12305871854038486,1.2398809949013838,0.6164847083774987,5.362812020340151,1.5,-0.8912332435433825,0.16499996185302734,-1.3314345351685262,1.6614344588745809,-0.5832172866577494,0.9132172103638041,-1.1735147459532627,19.117683357829662,-22.96285725045803,0.7482172485107755,11,-0.0625,0.27499961853027344,2.4250001907348633,2.387500762939453,-1.7750015258789062,2,-0.0993975903614458,-2.2592584220133713,41.95000076293945,-15.999656685103949,41.224998474121094,-1.3571424678884583,41.17499923706055,-0.0993975903614458
233,2000-11-23,42.45000076293945,42.474998474121094,41.5,41.95000076293945,2915760.0,0.022891584649143537,2.5454785057359652,-0.5555546136565931,61.1111194220009,46.90393758972809,-1.1597721061495605,-1.1019935211903515,0.24750005273752862,-0.2957865552773242,5.742127374854277,0.9749984741210938,-0.7571778105181437,1.0975006103515597,-0.4441069509843132,2.6391081716874325,0.3266968296836268,1.8683043910194925,-1.8686640342973888,75.00005609846401,29.162601052556013,0.7708037806679355,11,-1.0125007629394531,-0.6750011444091797,1.649998664855957,1.5249996185302734,-2.8500022888183594,3,-0.10777386762578367,-1.6086921908274896,41.5,-2.2592584220133713,41.95000076293945,-15.999656685103949,41.224998474121094,-0.10777386762578367
234,2000-11-24,42.70000076293945,42.92499923706055,42.0,42.17499923706055,4772540.0,0.005889281401810109,-1.1142839704241072,1.0500030517578125,69.85815276646746,51.02666711528342,-1.1287113688735388,-1.3337402786421393,-0.081534422047703,-0.5102120680407722,5.8523066413513884,0.9249992370605469,-0.564009700098346,1.2925004959106445,-0.360734490507987,2.945735482329276,0.4658830027013252,2.119117989119964,-1.889297707161596,86.76480157973275,34.873672797652404,0.826617493209317,11,-1.1750011444091797,-0.9250011444091797,1.0312490463256836,1.2749996185302734,-3.1000022888183594,4,-0.11007027351200227,2.5454785057359652,42.45000076293945,-1.6086921908274896,41.5,-2.2592584220133713,41.95000076293945,-0.11007027351200227
235,2000-11-27,42.724998474121094,43.0,42.42499923706055,42.625,4687172.0,0.0005854264809133092,-1.3000030517578125,0.19047273044337554,64.87602862851843,53.79067117696915,-0.8951130943992638,-1.3117944320514923,-0.1925472636834229,-0.5051164530651135,5.474189092106965,0.5750007629394531,-0.35884809588266364,1.2449983596801744,-0.5079392753411938,2.9979359947015425,0.3685295421694903,2.1214671771908584,-1.660579876589317,84.05786845585341,29.242232865135563,0.8764688175106831,11,-0.6374988555908203,-0.9499988555908203,1.006251335144043,1.2500019073486328,-3.125,0,-0.1105909571180691,-1.1142839704241072,42.70000076293945,2.5454785057359652,42.45000076293945,-1.6086921908274896,41.5,-0.1105909571180691
236,2000-11-28,42.5,43.224998474121094,42.275001525878906,42.875,17499368.0,-0.0052662020399456555,-1.3030314239739582,-3.7500572213321126,64.3442658832152,55.400126537023176,-0.573675287584436,-1.1164726505740958,-0.047474518648797925,-0.26100696249808664,5.973938714245566,0.9499969482421875,-0.030158373412334072,1.002499961853026,-0.785243520389038,2.79024344409509,0.10862822073199396,1.8963717029740579,-1.1646000061226687,60.810860967572985,3.1993904654651786,0.8938717411210334,11,-0.3000011444091797,-0.7250003814697266,1.2312498092651367,1.4750003814697266,-3.2750015258789062,1,-0.10588235294117643,-1.3000030517578125,42.724998474121094,-1.1142839704241072,42.70000076293945,2.5454785057359652,42.45000076293945,-0.10588235294117643
237,2000-11-29,41.54999923706055,42.474998474121094,41.525001525878906,42.474998474121094,7152460.0,-0.022352959127987182,1.0540491498373081,2.4666646321614585,56.88406578309404,55.936262761256245,0.32857557356292943,-0.2750862576197619,0.8147492653010389,0.7063672117078781,6.433712650593873,0.9749984741210938,0.25060148968000817,0.11249923706054688,-1.5760458870539935,1.8010443611750873,-0.7317733249967233,0.9567717991178171,1.6749992370605469,2.8985090601904475,-53.90310722349746,0.8442725620572704,11,0.6499996185302734,0.10000038146972656,2.18125057220459,2.4250011444091797,-3.125,2,-0.061973545372358996,-1.3030314239739582,42.5,-1.3000030517578125,42.724998474121094,-1.1142839704241072,42.70000076293945,-0.061973545372358996
238,2000-11-30,41.07500076293945,41.54999923706055,40.79999923706055,41.20000076293945,6711940.0,-0.01143197311294819,-1.222212175328345,0.13513524659460663,56.67869558822639,56.74041476363543,0.744717564966237,0.1422283109525324,1.2446102186128485,1.1897665595003488,6.7423862643247485,0.75,0.3912176701141803,-0.32124919891357706,-2.002513995008833,1.360015597181679,-1.1618815969612086,0.5193831991340545,2.1499977111816406,11.340272676219405,-47.30807365444973,0.840632398047629,11,0.9374980926513672,0.4999980926513672,2.6562490463256836,2.8999996185302734,-2.575000762939453,3,-0.03286676235527719,1.0540491498373081,41.54999923706055,-1.3030314239739582,42.5,-1.3000030517578125,42.724998474121094,-0.03286676235527719
239,2000-12-01,40.25,41.0,39.95000076293945,40.75,9094800.0,-0.020085228182973536,1.0999984741210938,4.0,48.48485938286701,57.20454711922832,1.5921390122403167,0.9779918520054736,2.0470000372387958,2.018456144250372,6.8334943287262275,1.125,0.35100372965698057,-1.1212499618530245,-2.856964206231183,0.6144642825251339,-1.9891070840421037,-0.2533928396639453,2.8779985046386685,9.160288449554525,-51.44229345888262,0.8678571221890787,12,1.3374996185302734,1.1374988555908203,3.0312490463256836,3.7250003814697266,-1.2750015258789062,4,-0.016149106233016353,-1.222212175328345,41.07500076293945,1.0540491498373081,41.54999923706055,-1.3030314239739582,42.5,-0.016149106233016353
240,2000-12-04,39.17499923706055,40.025001525878906,38.900001525878906,40.0,9174600.0,-0.026708093489178908,1.5714173609385422,1.6500015258789062,34.44816019376104,56.01528519258924,2.6214390048438645,2.1037528466618483,3.12834146019825,3.1005123665239793,6.667039287849017,1.3499984741210938,0.26194967810062053,-2.1600006103515597,-4.048637410631066,-0.271363810072053,-3.1043190104913094,-1.2156822102118099,3.7623194030761695,6.358333068729868,-49.520080783918466,0.9443184001397517,12,1.8875007629394531,1.8875007629394531,3.8125009536743164,4.80000114440918,-0.9249992370605469,0,0.010848736320037577,1.0999984741210938,40.25,-1.222212175328345,41.07500076293945,1.0540491498373081,41.54999923706055,0.010848736320037577
241,2000-12-05,39.5,39.5,39.0,39.025001525878906,11150968.0,0.008296126847961549,1.1052699208146612,-0.5757551937633225,32.179931161235714,54.31836431215402,2.1370964737495513,1.7565817936298131,2.8127826279945864,2.7833310065808092,6.626207643603882,0.5,0.26002902598905564,-1.7637498855590792,-3.8177882890457155,0.29028851792755717,-2.790769087302401,-0.7367306838157575,3.1143332709960916,16.78318842806595,-33.072898090878965,1.0270192017433186,12,1.5625,1.5625,3.09375,4.162500381469727,-2.0999984741210938,1,0.0025316069397745,1.5714173609385422,39.17499923706055,1.0999984741210938,40.25,-1.222212175328345,41.07500076293945,0.0025316069397745
242,2000-12-06,37.150001525878906,39.29999923706055,36.79999923706055,39.25,24931924.0,-0.05949363225623017,1.2727304253740142,-4.421063621323825,24.603180690286578,50.26192667529687,4.2523354169571235,4.0296512179378965,5.13382729422932,5.137143467116758,7.488273327354486,2.700000762939453,0.24333260868176154,-3.933748435974124,-6.6887090353835035,-1.1787878365647444,-5.311228735678817,-2.5562681362694306,5.167185205507813,7.36846923828125,-36.71577230007014,1.37748029970469,12,2.862497329711914,2.862497329711914,5.443748474121094,6.51249885559082,1.1749992370605469,2,0.05585455889676694,1.1052699208146612,39.5,1.5714173609385422,39.17499923706055,1.0999984741210938,40.25,0.05585455889676694
243,2000-12-07,38.349998474121094,38.349998474121094,37.20000076293945,37.25,13357376.0,0.03230139701087942,1.0909078298503943,-0.5238091778049853,35.69619314312247,46.466153383814095,2.6927646689054328,2.7957886294377516,3.9158057740071968,3.940791920238965,8.382153763944316,1.1999969482421875,0.18212023479715356,-2.621251487731932,-5.631334341643523,0.38883136617965874,-4.126292914687731,-1.1162100607761332,3.4154695078330093,36.90473703570829,-6.165534570180206,1.5050414269557968,12,1.6625003814697266,1.6625003814697266,4.243751525878906,5.312501907348633,0.4500007629394531,3,0.001955691419129213,1.2727304253740142,37.150001525878906,1.1052699208146612,39.5,1.5714173609385422,39.17499923706055,0.001955691419129213
244,2000-12-08,36.95000076293945,38.54999923706055,36.95000076293945,38.45000076293945,11121496.0,-0.03650580878448717,-1.133331298828125,-1.3636382552244086,30.95768487696958,42.69744852253089,3.5663941753666464,4.1568838941531965,5.280333192641599,5.360281846310386,9.040099501085793,1.5999984741210938,0.08093828333690567,-3.8612491607666044,-7.356263357627832,-0.36623496390537724,-5.608756259197214,-2.1137420623359944,4.318920344525296,4.6512068037591,-36.059791061531556,1.7475070984306131,12,3.062498092651367,3.062498092651367,5.643749237060547,6.712499618530273,2.625,4,0.04194855764699157,1.0909078298503943,38.349998474121094,1.2727304253740142,37.150001525878906,1.1052699208146612,39.5,0.04194855764699157
245,2000-12-11,36.82500076293945,37.45000076293945,36.32500076293945,37.25,9634968.0,-0.0033829498624902143,1.727270205161165,0.28333282470703125,25.882335623230432,38.42390071586592,3.0915793671614296,4.2102777851861575,5.329799535883332,5.494265613162099,9.808099066949188,1.125,-0.24979579274044994,-3.8037492752075224,-7.727572150442313,0.12007360002726841,-5.765660712824918,-1.841837837590127,3.997028157484877,15.748035280251157,-21.036808298452385,1.961911437617396,12,2.5749988555908203,2.9499988555908203,5.768749237060547,6.837499618530273,1.75,0,0.058384186466749366,-1.133331298828125,36.95000076293945,1.0909078298503943,38.349998474121094,1.2727304253740142,37.150001525878906,0.058384186466749366
246,2000-12-12,37.400001525878906,37.75,36.525001525878906,36.849998474121094,14012772.0,0.01561441279094633,-1.0416693157687271,-1.294127150819937,30.930226121220173,35.54014075343549,1.9188528935479,3.4913706764985477,4.663434637006688,4.947650572157762,11.149595164453041,1.2249984741210938,-0.6911266842577248,-3.0237485885620146,-7.177581932330909,1.1300847552068802,-5.100665260446462,-0.9468319166775672,2.88238401564724,36.13449795993732,-2.7659411307690647,2.0769166718844483,12,1.5374984741210938,2.374998092651367,4.868747711181641,5.999998092651367,0.2749977111816406,1,0.022727231001125503,1.727270205161165,36.82500076293945,-1.133331298828125,36.95000076293945,1.0909078298503943,38.349998474121094,0.022727231001125503
247,2000-12-13,38.275001525878906,38.275001525878906,37.57500076293945,37.875,7945204.0,0.02339572097061393,2.4999904632932157,0.727271466222777,30.444953071146386,32.625280473759936,0.5927767688479051,2.4423057921524247,3.7246971734000525,4.102021563599607,12.38554417740459,0.875,-1.0918039782939246,-1.9587486267089815,-6.142088175560438,2.2245909221424753,-4.050418401134706,0.13292114771674335,1.5324978422168343,87.64054383047302,51.10442848617225,2.091669774425728,12,0.3874988555908203,1.4999980926513672,3.956247329711914,5.124998092651367,-1.25,2,-0.022860874333561654,-1.0416693157687271,37.400001525878906,1.727270205161165,36.82500076293945,-1.133331298828125,36.95000076293945,-0.022860874333561654
248,2000-12-14,37.07500076293945,38.25,36.92499923706055,37.974998474121094,8480936.0,-0.0313520761619851,-1.2083332008786514,-2.2499856949398236,25.806435734860486,30.105455623981424,1.3027007625078326,3.4344433688513547,4.848120099275462,5.31633083565815,13.743234192496123,1.3500022888183594,-1.543970396457894,-2.914999389648436,-7.242888549595747,1.4128897702988752,-5.078943969622088,-0.751054809674784,2.3145987725375363,33.7078882850138,3.3797347935527924,2.163944579973654,12,1.1000003814697266,2.6999988555908203,5.031248092651367,6.32499885559082,-0.4500007629394531,3,0.03371544097848034,2.4999904632932157,38.275001525878906,-1.0416693157687271,37.400001525878906,1.727270205161165,36.82500076293945,0.03371544097848034
249,2000-12-15,37.0,37.224998474121094,36.125,36.75,9521160.0,-0.0020229470369809155,2.142866485013624,-0.2777784842049939,25.481795636703453,29.10919289541947,0.9702383445599168,3.352511434511513,4.823943939933898,5.4057483869218,15.519612203052885,1.0999984741210938,-1.9189927790513934,-2.781250190734866,-7.268303236286009,1.7058028548162767,-5.024776713510441,-0.5377236679592912,2.0218476827724885,40.69764553503309,16.45683237354693,2.2435265227755723,12,0.8125,2.674999237060547,5.10624885559082,6.399999618530273,0.22499847412109375,4,0.04864862802866332,-1.2083332008786514,37.07500076293945,2.4999904632932157,38.275001525878906,-1.0416693157687271,37.400001525878906,0.04864862802866332
250,2000-12-18,37.67499923706055,37.849998474121094,36.29999923706055,37.0,9673192.0,0.01824322262325806,2.0243955086956684,2.6999969482421875,30.103083377510416,28.878432030561108,0.0671494642401882,2.527505218326347,4.071685477957153,4.742052219704966,17.198344107520676,1.5499992370605469,-2.276928408501071,-1.928750991821289,-6.456015139637124,2.598513155994546,-4.192383065729203,0.3348810820866248,0.9412897701237952,72.09293660509927,50.31017696834524,2.263632073907916,12,0.03750038146972656,2.0,4.431249618530273,5.725000381469727,-0.9249992370605469,0,0.050431362026674975,2.142866485013624,37.0,-1.2083332008786514,37.07500076293945,2.4999904632932157,38.275001525878906,0.050431362026674975
251,2000-12-19,38.5,39.224998474121094,37.32500076293945,37.42499923706055,11431428.0,0.021897830912970706,-1.980393916818507,1.5925955229532007,37.29166580571041,30.288263710052643,-1.0221038563863516,1.5081082162558346,3.1153610566950647,3.944443572174066,18.324427922727192,1.8999977111816406,-2.5110138323671833,-0.9312501907348647,-5.343549290451122,3.4810489089813927,-3.137399740592997,1.2748993591232676,-2.375,76.61294093615179,50.27514837556406,2.20614954985813,12,-0.8250007629394531,1.1749992370605469,3.6062488555908203,4.899999618530273,-1.75,1,0.0019480717646611634,2.0243955086956684,37.67499923706055,2.142866485013624,37.0,-1.2083332008786514,37.07500076293945,0.0019480717646611634
252,2000-12-20,37.375,38.42499923706055,36.95000076293945,38.224998474121094,8541980.0,-0.02922077922077926,1.35999755859375,-0.7906956938308405,35.375488409500136,30.25262985076127,0.15440601550294986,2.43296792212886,4.095675059408052,5.0877777187860715,19.226112437375857,1.5499992370605469,-2.5800170625295067,-1.8500001907348604,-6.240719559058249,2.540719177588528,-4.045359874896555,0.3453594934268338,-1.1880000305175784,40.322600492711466,11.588391182057968,2.1953596841616934,12,0.2999992370605469,2.299999237060547,4.73124885559082,6.024999618530273,1.3250007629394531,2,0.008026735439746968,-1.980393916818507,38.5,2.0243955086956684,37.67499923706055,2.142866485013624,37.0,0.008026735439746968
253,2000-12-21,37.875,37.875,35.974998474121094,36.75,9702352.0,0.013377926421404673,2.377780490451389,-1.3235317877049841,40.365109176198516,31.297899217342263,-0.46942312533740704,1.6576343785637988,3.4119067211373277,4.596032563005579,20.364342520776756,1.9000015258789062,-2.6602695357394737,-1.1212501525878906,-5.274823603034918,3.0323232978591363,-3.198036877811404,0.9555365726356229,1.3499984741210938,58.46158541165865,26.125679251904508,2.0767867252235144,12,-0.27500152587890625,1.7249984741210938,4.018749237060547,5.524999618530273,0.8250007629394531,3,-0.02244220393719054,1.35999755859375,37.375,-1.980393916818507,38.5,2.0243955086956684,37.67499923706055,-0.02244220393719054
254,2000-12-22,38.0,38.45000076293945,37.42499923706055,37.57500076293945,5920732.0,0.0033003300330032292,-1.827581489568809,0.377777099609375,44.835166456676596,33.40376930994739,-0.4803292033654003,1.2252894421256428,3.144323133036991,4.472912912738764,21.066388889088902,1.0250015258789062,-2.4250280402772333,-0.7612501144409194,-4.5481545401107155,3.0256543112288767,-2.654702327275814,1.1322020983939751,1.159998474121096,62.3077392578125,25.583480089467386,1.8934522128348963,12,-0.40000152587890625,1.5999984741210938,3.9187488555908203,5.399999618530273,1.0499992370605469,4,-0.03618421052631582,2.377780490451389,37.875,1.35999755859375,37.375,-1.980393916818507,38.5,-0.03618421052631582
255,2000-12-25,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,43.21266687149816,34.76848494886717,-0.33092824758174544,0.899260019278735,3.0390971815984145,4.465631229456477,21.751352108605133,0.0,-2.397054348115475,-0.5250001907348647,-3.8295420257614694,2.77954164429174,-2.1772711082481706,1.1272707267784412,1.0962984741210988,62.3077392578125,22.108439790320475,1.652270917513303,12,-0.40000152587890625,1.5999984741210938,4.031249046325684,5.399999618530273,0.7750015258789062,0,-0.020394776996813357,-1.827581489568809,38.0,2.377780490451389,37.875,1.35999755859375,37.375,-0.020394776996813357
256,2000-12-26,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,54.88505041540753,37.48405132045174,-0.26470454708606184,0.5742898019386473,2.9308958247482693,4.456678869669176,22.304847249265798,0.0,-2.16909681758122,-0.3000001907348633,-3.0273465481792172,2.4273461667094907,-1.6636733694570438,1.0636729879873172,1.0338724741210967,81.81816780645092,35.918307752042224,1.3636731787221776,12,-0.40000152587890625,1.5999984741210938,3.5937490463256836,5.399999618530273,1.625,1,-0.03289473684210531,1.0,38.0,-1.827581489568809,38.0,2.377780490451389,37.875,-0.03289473684210531
257,2000-12-27,38.974998474121094,39.5,38.125,38.125,5413888.0,0.025657854582133988,-2.2352999255010726,100.0,53.68731629810007,40.581926938589476,-1.2627588952417383,-0.6361270670692676,1.8704957755177247,3.4731174435917183,23.169402025731692,1.5,-1.8374866056429653,0.803748321533206,-1.4855440841520249,3.093040727218437,-0.34089788130940946,1.9483945243758214,-3.0,85.10634613844586,36.49608629668661,1.1446462028426154,12,-1.2374992370605469,0.625,2.506251335144043,4.42500114440918,-0.3249969482421875,2,-0.057087839928934514,1.0,38.0,1.0,38.0,-1.827581489568809,38.0,-0.057087839928934514
258,2000-12-28,39.724998474121094,39.724998474121094,38.95000076293945,39.400001525878906,4044516.0,0.019243105307572783,3.769261467674539,0.3823500372494637,67.73161303909711,45.27635109441099,-1.7850418133211576,-1.5731054900285102,1.0331829929658483,2.7184295691857727,24.297916730399272,0.7749977111816406,-1.5742408797608647,1.621248435974124,-0.36742076170386895,3.609917633652117,0.6269138371351275,2.6155830348131204,-3.6794999694824213,100.0,43.93605796889753,0.9943345988389952,12,-1.875,-0.125,1.881251335144043,3.6750011444091797,-0.5999984741210938,3,-0.02580233481567973,-2.2352999255010726,38.974998474121094,1.0,38.0,1.0,38.0,-0.02580233481567973
259,2000-12-29,39.599998474121094,40.275001525878906,39.099998474121094,39.75,4280904.0,-0.0031466332234457717,-1.0434808568793827,-0.46154749049251137,67.73161303909711,49.45729883458729,-1.3996331436850937,-1.58032276456818,1.080512716690464,2.825193526855024,24.87760415759392,1.1750030517578125,-1.360980862288237,1.5287485122680664,-0.32918299056180444,3.3866800150979373,0.599782760853131,2.457714263683002,-3.407319970703128,70.32955608691132,8.787288168455433,0.9289657514149371,12,-1.4749984741210938,0.0,2.006251335144043,3.6625003814697266,0.7750015258789062,4,-0.02272721580456105,3.769261467674539,39.724998474121094,-2.2352999255010726,38.974998474121094,1.0,38.0,-0.02272721580456105
260,2001-01-01,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0,0.0,1.0,-0.0,65.17239274649785,52.55515738356367,-1.2268749967441934,-1.6304440733229697,0.9770626067487953,2.813558374645851,24.78212460381239,0.0,-0.9497269636532764,1.5074985504150362,-0.41227930473833396,3.4272764055684064,0.5476096228383511,2.4673874779917213,-3.1623805893554717,70.32955608691132,5.343145726580374,0.9598889275766849,1,-1.4749984741210938,0.0,2.0500011444091797,3.2875003814697266,0.7750015258789062,0,-0.013888870157911182,-1.0434808568793827,39.599998474121094,3.769261467674539,39.724998474121094,-2.2352999255010726,38.974998474121094,-0.013888870157911182
261,2001-01-02,39.599998474121094,40.599998474121094,38.79999923706055,39.25,6028948.0,0.0,-1.879998779296875,100.0,60.3921329273897,55.33478455221807,-1.178346834442813,-1.7102539271104575,0.8730914511003789,2.781047818916278,24.92490941402773,1.7999992370605469,-0.4983284802286221,1.5024986267089844,-0.4331690123565721,3.438166265774541,0.5346648071762061,2.4703324462417626,-2.9321375708886777,59.59593468617738,-2.420579953832622,0.9678338195327776,1,-1.3125,0.0,2.3312511444091797,3.2875003814697266,-0.1999969482421875,1,-0.020833257071495304,1.0,39.599998474121094,-1.0434808568793827,39.599998474121094,3.769261467674539,39.724998474121094,-0.020833257071495304
262,2001-01-03,39.224998474121094,40.25,38.67499923706055,40.25,7957060.0,-0.009469697334586136,2.0731676454607033,-2.9285885558583105,69.36935141202241,58.557478133976275,-0.5736531028074765,-1.2351569077698343,1.1384250999073018,3.1238208417424005,23.82090900347939,1.5750007629394531,-0.13645952555899754,1.0237487792968736,-0.9205039230114807,2.968001481605228,0.051622428142700016,1.9958751304510471,-2.2425665652175866,28.571400261975676,-35.49646079473194,0.9721263511541768,1,-0.21249961853027344,0.0,2.762500762939453,3.6625003814697266,0.40000152587890625,2,0.010197617372574408,-1.879998779296875,39.599998474121094,1.0,39.599998474121094,-1.0434808568793827,39.599998474121094,0.010197617372574408
263,2001-01-04,38.42499923706055,39.67499923706055,37.79999923706055,39.67499923706055,10371252.0,-0.020395137493462223,2.0,1.2195103796827664,61.35457973571281,60.392968498313635,0.3493008058545257,-0.4524479461857993,1.8599161122020362,3.8806262896846206,22.412003854199046,1.875,0.04895575735083213,0.2199995040893583,-1.725749958451459,2.1657489666301757,-0.7528752271810504,1.192874235359767,-1.1531620029396308,22.32143465353684,-42.85598313664546,0.9728747312704085,1,0.7749996185302734,0.33749961853027344,3.5,4.462499618530273,1.2999992370605469,3,0.005855622466775401,2.0731676454607033,39.224998474121094,-1.879998779296875,39.599998474121094,1.0,39.599998474121094,0.005855622466775401
264,2001-01-05,38.5,38.70000076293945,37.599998474121094,38.0,8990396.0,0.0019518741555917263,1.444445386343407,-0.4,57.26873016609228,61.954753308824095,0.39413081792386606,-0.4272795590824785,1.721778930939756,3.751651538320658,20.752613422277424,1.1000022888183594,0.37495635400232885,0.21750030517578267,-1.6392142506241427,2.074214860975708,-0.71085697272418,1.1458575830757454,-0.961909866679072,30.000050862630207,-32.88559527227642,0.9283572778999643,1,0.5999984741210938,-0.012500762939453125,3.2937488555908203,4.38749885559082,1.5750007629394531,4,0.016233766233766156,2.0,38.42499923706055,2.0731676454607033,39.224998474121094,-1.879998779296875,39.599998474121094,0.016233766233766156
265,2001-01-08,38.974998474121094,39.32500076293945,38.125,38.29999923706055,4715128.0,0.012337622704444051,-1.3414701317841287,1.3499984741210938,54.46008212528548,61.90753460992165,0.0804393991841792,-0.7725562727719506,1.1983390520649166,3.2264899046472806,18.86550749671574,1.2000007629394531,0.6115874275119495,0.5849988937377901,-1.162132553017436,2.3321303404930163,-0.2885668296398265,1.4585646171154067,-1.375,45.83333333333333,-14.683218204162102,0.8735657233776137,1,0.125,-0.6875,2.512500762939453,3.9125003814697266,0.7750015258789062,0,0.03592050239100053,1.444445386343407,38.5,2.0,38.42499923706055,2.0731676454607033,39.224998474121094,0.03592050239100053
266,2001-01-09,38.25,39.07500076293945,37.95000076293945,38.79999923706055,6990720.0,-0.01860162931378906,1.045450289396204,-0.8148146055033428,58.88325698767987,62.484861353208295,0.9438898268103202,0.020434713092285506,1.83726463802995,3.9097730320321205,17.13709745129034,1.125,0.7603523156844076,-0.1824995040893569,-1.8685165017204355,1.5035174935417217,-1.0255080029048997,0.660508994726186,-0.6500015258789062,24.528345343624853,-36.950449925817026,0.8430084988155405,1,0.8499984741210938,0.03749847412109375,2.8125,4.3125,1.7999992370605469,1,0.05555555555555558,-1.3414701317841287,38.974998474121094,1.444445386343407,38.5,2.0,38.42499923706055,0.05555555555555558
267,2001-01-10,37.400001525878906,38.17499923706055,37.099998474121094,38.17499923706055,7343608.0,-0.022222182329963203,1.774203710357795,1.40908870223819,45.49763958553899,60.014419858368505,1.7287797564828793,0.8448343831500509,2.5701958274971517,4.698718702185161,15.85298611243896,1.1500015258789062,0.9185125651213326,-0.9887479782104478,-2.7362616082633195,0.758765651842424,-1.8625047932368872,-0.11499116318400837,3.1999969482421875,11.650600499836301,-48.13573435072503,0.8737568150264367,1,1.4499969482421875,0.8874969482421875,3.6624984741210938,5.162498474121094,2.549999237060547,2,0.05347593364711778,1.045450289396204,38.25,-1.3414701317841287,38.974998474121094,1.444445386343407,38.5,0.05347593364711778
268,2001-01-11,38.32500076293945,38.95000076293945,37.5,37.5,9017572.0,0.02473259891234214,-2.515150113978425,-1.0645202573328543,52.67490642207365,58.341452456477,0.6529736481703381,0.019271645048391406,1.5638663876665575,3.737384602373581,14.119726079691407,1.5499992370605469,0.9616764985967095,-0.12624874114990092,-1.7617478030121205,1.5092503207123187,-0.9439982720810107,0.6915007897812089,2.2049977111816403,55.05622600815059,-4.228947336600832,0.8177495309311089,1,0.5249977111816406,-0.037502288818359375,1.6874980926513672,3.187498092651367,1.0750007629394531,3,0.03392039689970883,1.774203710357795,37.400001525878906,1.045450289396204,38.25,-1.3414701317841287,38.974998474121094,0.03392039689970883
269,2001-01-12,38.79999923706055,39.07500076293945,37.92499923706055,38.5,8180296.0,0.01239395863444881,1.7058786570506634,0.3636351025805825,56.10687222960897,57.3341723990449,0.058738321367179935,-0.3309279980555928,1.0484540404020493,3.2268477892447436,11.930317296316279,1.1500015258789062,0.9605885559191094,0.2587497711181612,-1.2322105694804293,1.7497101117167517,-0.48673039918113403,1.0042299414174565,1.6613992370605501,76.40445007552236,16.77863749406462,0.7454801702992944,1,0.049999237060546875,-0.5125007629394531,1.2124996185302734,2.7124996185302734,1.0,4,0.023840186990957912,-2.515150113978425,38.32500076293945,1.774203710357795,37.400001525878906,1.045450289396204,38.25,0.023840186990957912
270,2001-01-15,39.57500076293945,39.67499923706055,38.79999923706055,38.79999923706055,4251620.0,0.0199742665236613,-1.258060070288735,2.583344989382399,60.75086852796293,57.3740319102197,-0.8048171527710721,-1.0079667678959652,0.2686131640478351,2.4248446575393885,10.396765903586788,0.875,0.783510441198203,0.938751220703125,-0.5619030223710126,2.4394054637772626,0.18842409916605618,1.6890783422401938,0.8191697111816438,96.11656526241406,37.67457914989906,0.7503271215370693,1,-0.9000015258789062,-1.2875022888183594,0.4374980926513672,1.9374980926513672,-0.3500022888183594,0,0.012634238543546283,1.7058786570506634,38.79999923706055,-2.515150113978425,38.32500076293945,1.774203710357795,37.400001525878906,0.012634238543546283
271,2001-01-16,38.57500076293945,39.57500076293945,38.54999923706055,39.57500076293945,7102852.0,-0.025268477087092456,1.0500030517578125,-1.2903200401649915,47.2789251576613,54.91954010417959,0.03855061135946869,-0.002171116160532449,1.2190101539401539,3.380976161656079,9.912527958299208,1.0250015258789062,0.5794636200030325,-0.0649988174438505,-1.5645939358851493,1.4345963009974483,-0.8147963766645034,0.6847987417768024,1.7532862711816435,57.281625312397686,2.121105263477574,0.7497975592206503,1,-0.1875019073486328,-0.2875022888183594,1.0124988555908203,2.6999988555908203,0.4249992370605469,1,0.030460122198867623,-1.258060070288735,39.57500076293945,1.7058786570506634,38.79999923706055,-2.515150113978425,38.32500076293945,0.030460122198867623
272,2001-01-17,37.67499923706055,39.32500076293945,37.67499923706055,38.75,10315820.0,-0.023331212134247714,-2.0697681020563867,1.0750007629394531,36.33333146836928,52.13940140780809,0.7773046468624614,0.9712547071072066,2.0635694783301446,4.233027055558281,9.03216994135086,1.6500015258789062,0.3741839920749186,-0.9800003051757784,-2.4315499644661074,0.47154935411455057,-1.7057751348209464,-0.25422547553061037,2.588722025860548,8.04594475614868,-39.730728171457,0.725774829645165,1,0.7124996185302734,0.6124992370605469,1.6812505722045898,3.6000003814697266,1.7000007629394531,2,0.06303915190696907,1.0500030517578125,38.57500076293945,-1.258060070288735,39.57500076293945,1.7058786570506634,38.79999923706055,0.06303915190696907
273,2001-01-18,37.025001525878906,37.5,36.900001525878906,37.5,9969264.0,-0.01725275977025753,1.5263174802036654,0.4418587321019854,33.95639310473335,49.549141734323754,1.3497711926071432,1.6383043192509774,2.654264597093295,4.856754242169785,7.763888243533317,0.7749977111816406,0.19009295591281017,-1.5874980926513658,-3.17830075934598,0.003304574043248465,-2.382899425998673,-0.7920967593040587,3.1754452812661853,4.504508219820221,-38.74969390870389,0.7954013333473056,1,1.2624988555908203,1.2624969482421875,2.1937484741210938,4.249998092651367,1.5499992370605469,3,0.07900065135759937,-2.0697681020563867,37.67499923706055,1.0500030517578125,38.57500076293945,-1.258060070288735,39.57500076293945,0.07900065135759937
274,2001-01-19,36.625,37.224998474121094,36.25,36.849998474121094,11441872.0,-0.010803551908007969,1.0,0.4736825197963347,32.344213112423375,47.09182295511686,1.6269220435865819,2.034312847778793,3.003599752997218,5.210328711334547,7.060255702394572,0.9749984741210938,-0.04526958437575246,-1.9187496185302706,-3.7252332654724967,-0.11226597158804452,-2.8219914420013836,-1.0155077950591576,3.4434289958944433,10.94890754842439,-27.687423029709105,0.9032418234711141,1,1.3374996185302734,1.6624984741210938,2.3500003814697266,4.649999618530273,2.450000762939453,4,0.07576795975095996,1.5263174802036654,37.025001525878906,-2.0697681020563867,37.67499923706055,1.0500030517578125,38.57500076293945,0.07576795975095996
275,2001-01-22,37.224998474121094,37.75,37.0,37.0,7684812.0,0.016382210897504246,-5.666711878200129,-1.0,36.842096364601616,44.64280510810815,0.841023158084667,1.4474897794952994,2.3483850868250755,4.54097418903261,6.164243917361563,1.125,-0.17546289643863844,-1.280001068115233,-3.1670471923753283,0.6070450561448624,-2.2235241302452806,-0.3364780059851853,2.614324782019686,29.323255651200224,-6.386632810025137,0.9435230621300493,1,0.7375011444091797,1.0625,1.5187511444091797,3.950000762939453,1.5250015258789062,0,0.06917396557395694,1.0,36.625,1.5263174802036654,37.025001525878906,-2.0697681020563867,37.67499923706055,0.06917396557395694
276,2001-01-23,36.75,37.29999923706055,36.625,36.75,6385364.0,-0.01276020130534894,-4.399993896484375,0.0,36.43835318649768,43.6362177304369,1.2078934006380422,1.9226132004335739,2.7284654885410404,4.945146299309137,5.309970604225319,0.6749992370605469,-0.2952240646614612,-1.6924995422363267,-3.7270098783715397,0.34201079389888633,-2.7097547103039332,-0.6752443741687202,2.873963860772335,16.260158567311713,-19.51195157265851,1.0172551680676079,1,1.2124996185302734,1.5374984741210938,1.9437494277954102,4.424999237060547,1.625,1,0.06734689725499576,-5.666711878200129,37.224998474121094,1.0,36.625,1.5263174802036654,37.025001525878906,0.06734689725499576
277,2001-01-24,36.75,36.75,36.75,36.75,0.0,0.0,1.0,0.0,39.939936224624226,42.22122104183141,1.2359697646684111,1.8418054345271955,2.613053581873558,4.8596296370980525,5.629303388277405,0.0,-0.4419067467948139,-1.581249618530272,-3.733106693600405,0.5706074565398609,-2.657178156065342,-0.505321080995202,2.6715260291259924,33.33333333333333,-3.969169535618377,1.0759285375350676,1,1.2124996185302734,1.5374984741210938,1.9249992370605469,4.424999237060547,2.2249984741210938,2,0.061224489795918435,-4.399993896484375,36.75,-5.666711878200129,37.224998474121094,1.0,36.625,0.061224489795918435
278,2001-01-25,38.70000076293945,38.82500076293945,37.54999923706055,37.54999923706055,10062880.0,0.05306124525005318,-1.2173910159022907,100.0,50.980396556747216,41.65161263373566,-0.732246789183499,-0.199132488362757,0.5719502881371312,2.8265996148488313,6.017511426493094,2.075000762939453,-0.521636394644041,0.4200010299682617,-1.6389068388536998,2.4789088987902232,-0.609452904442719,1.4494549643792425,0.5312337044389821,95.14563250624796,54.56813610286348,1.029453934410979,1,-0.7375011444091797,-0.4125022888183594,-0.02500152587890625,2.4749984741210938,-0.7000007629394531,3,0.017441840407066644,1.0,36.75,-4.399993896484375,36.75,-5.666711878200129,37.224998474121094,0.017441840407066644
279,2001-01-26,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0,0.0,1.0,0.0,48.58612924319111,40.299974935427684,-0.8358185404998721,-0.28460713470710175,0.5039538585507444,2.7602912653304443,6.304772415191446,0.0,-0.4517911845345992,0.4650009155273409,-1.5100666810742283,2.44006851212891,-0.5225328827734472,1.452534713828129,0.35235963639627244,94.31818378858262,52.158079688129995,0.9875337983007847,1,-0.7875003814697266,-0.27500152587890625,-0.10000228881835938,2.3999977111816406,-0.20000076293945312,4,-0.0032299740965303636,-1.2173910159022907,38.70000076293945,1.0,36.75,-4.399993896484375,36.75,-0.0032299740965303636
280,2001-01-29,39.04999923706055,40.29999923706055,38.82500076293945,38.900001525878906,8835940.0,0.00904388804189038,-8.833348168304871,100.0,54.27807322998966,41.07765805457528,-1.4171484470771247,-0.7145586523512222,0.08701215715279886,2.3158072895104453,6.951215602962186,1.5999984741210938,-0.4886995186787857,0.8424993515014663,-1.0667642072183128,2.7517629102212453,-0.1121324278584197,1.7971311308613522,-2.799999237060547,65.98638749650968,20.703876651224775,0.9546317793598881,1,-0.7749996185302734,-0.625,-0.4500007629394531,2.049999237060547,-0.375,0,0.000640243953069719,1.0,38.70000076293945,-1.2173910159022907,38.70000076293945,1.0,36.75,0.000640243953069719
281,2001-01-30,38.775001525878906,39.650001525878906,38.775001525878906,39.0,6646920.0,-0.007042195046207622,-6.777830524566817,-1.5000127158515806,57.83476328428492,43.46670603412146,-1.2413369773171183,-0.531802454086062,0.26711835271446205,2.495757058833746,6.920568524022504,0.875,-0.6019784488951672,0.6087514877319364,-1.2072064090383279,2.4247093845022007,-0.29922746065319217,1.516730436117065,-2.4440015411376947,57.042308762737605,7.195539371551078,0.9079789483851305,1,-0.5000019073486328,-0.3500022888183594,-0.1750030517578125,2.3249969482421875,-0.40000152587890625,1,-0.0006447846523544021,-8.833348168304871,39.04999923706055,1.0,38.70000076293945,-1.2173910159022907,38.70000076293945,-0.0006447846523544021
282,2001-01-31,39.625,39.625,38.92499923706055,39.275001525878906,8056060.0,0.021921300855495707,3.0000217983651227,-1.555559323183344,57.47126587978609,46.079469675793995,-1.9954854837609872,-1.423269054382743,-0.6553439488949735,1.5766432265298391,6.9927341077736465,0.8499984741210938,-0.8130712915313865,1.4387498855590835,-0.43422089191233937,3.3117206630305063,0.502264496823372,2.375235274294795,-3.2146200302124015,75.4545731977983,25.181712064196475,0.9364853887357115,1,-1.3500003814697266,-1.2000007629394531,-1.0250015258789062,0.5999984741210938,-1.0999984741210938,2,-0.03154574132492116,-6.777830524566817,38.775001525878906,-8.833348168304871,39.04999923706055,1.0,38.70000076293945,-0.03154574132492116
283,2001-02-01,38.650001525878906,39.57500076293945,38.650001525878906,39.375,7580420.0,-0.024605639725453488,-1.5517274037905016,-2.071433242506812,49.1847944394941,47.950645378801845,-0.8557290020948471,-0.45381712212041236,0.20374103349745099,2.492920595115109,7.685254430538585,0.9749984741210938,-0.8613923664443064,0.4525012969970703,-1.4291903109117854,2.334192904905926,-0.4883445069573611,1.3933471009515017,-2.161829170745847,0.0,-45.027216408544206,0.9408458039544288,2,-0.1875019073486328,-0.22500228881835938,0.018747329711914062,1.3374977111816406,-0.3000030517578125,3,0.008408717604437399,3.0000217983651227,39.625,-6.777830524566817,38.775001525878906,-8.833348168304871,39.04999923706055,0.008408717604437399
284,2001-02-02,39.125,39.54999923706055,38.95000076293945,39.025001525878906,6526040.0,0.012289740113025527,-3.79998779296875,-0.13792922011638797,47.471903008856536,49.13173500594127,-1.0491368829222338,-0.9271255915628416,-0.39210077395708964,1.9422063695027703,8.56234077586722,0.8999977111816406,-0.7269301822698324,0.8962497711181641,-1.0268970018038743,2.8193965440402025,-0.06532361534285513,1.8578231575791833,-2.5605911072283902,28.78782624376643,-9.373056191160916,0.9615733864610191,2,-0.6625003814697266,-0.7000007629394531,-0.40000152587890625,0.8624992370605469,-1.4749984741210938,4,-0.028753993610223683,-1.5517274037905016,38.650001525878906,3.0000217983651227,39.625,-6.777830524566817,38.775001525878906,-0.028753993610223683
285,2001-02-05,40.375,40.650001525878906,39.32500076293945,39.32500076293945,9998772.0,0.03194888178913735,-1.5238128108526399,10.500152590218967,59.836072066588436,51.731481548173576,-2.017478717713466,-2.1785590849889545,-1.7517164000738745,0.6201963869234035,9.268125042275626,1.5250015258789062,-0.4653776323780221,2.07624969482422,-0.05222124615571033,4.204720635804151,1.0120142243342514,3.140485165314189,-3.73587930034261,86.24992370605469,48.42126621471182,1.0642354704899666,2,-1.6749992370605469,-1.9249992370605469,-1.5125007629394531,-0.3875007629394531,-3.1500015258789062,0,-0.04643962848297212,-3.79998779296875,39.125,-1.5517274037905016,38.650001525878906,3.0000217983651227,39.625,-0.04643962848297212
286,2001-02-06,40.375,40.67499923706055,39.82500076293945,40.67499923706055,6430140.0,0.0,4.666670905229963,-0.2857137667074779,66.3636636865748,54.667451266168094,-1.619505089606335,-2.1198843226315347,-1.8563385798880176,0.5526446802951952,10.160324398101142,0.8499984741210938,-0.12304917032438567,1.9699996948242173,-0.35161501319503685,4.2916144028434715,0.8091923408145902,3.1308070488338444,-3.575444067293752,85.1852061163324,41.78860939843752,1.160807354009628,2,-1.2625007629394531,-1.9125003814697266,-1.5125007629394531,-0.3875007629394531,-3.1500015258789062,1,-0.04210528205422792,-1.5238128108526399,40.375,-3.79998779296875,39.125,-1.5517274037905016,38.650001525878906,-0.04210528205422792
287,2001-02-07,39.400001525878906,40.5,39.25,40.5,8166340.0,-0.02414856901847906,1.2727304253740142,3.6666709052299633,63.84841375125563,56.09723095444681,-0.25599313154472725,-1.0407269707474853,-0.9688228861033252,1.4561311776302333,10.882608657895453,1.25,0.13919304622914552,0.8950012207031222,-1.4166172796074648,3.206619721013709,-0.2608080294521713,2.0508104708584156,-2.367918994911399,37.03707889933144,-10.813177237269066,1.1558092501552926,2,0.2624988555908203,-0.9375019073486328,-0.4562530517578125,0.5874977111816406,-0.40000152587890625,2,-0.02601526614677052,4.666670905229963,40.375,-1.5238128108526399,40.375,-3.79998779296875,39.125,-0.02601526614677052
288,2001-02-08,39.625,40.17499923706055,39.375,39.625,5092200.0,0.00571062094942576,-2.1999969482421875,-0.0,67.85717205130231,58.23845793312584,-0.3754661394884309,-1.226207428457272,-1.2651803807219295,1.1849521464990715,11.734440813651414,0.7999992370605469,0.4738630033147402,1.05499973297119,-1.307848905187484,3.417848371129864,-0.12642458610814344,2.2364240520505234,-2.37434246666691,39.130425167736256,-12.834575302540244,1.1814243190793352,2,0.03750038146972656,-1.1625003814697266,-0.506251335144043,0.3624992370605469,-1.3499984741210938,3,-0.02776021385794558,1.2727304253740142,39.400001525878906,4.666670905229963,40.375,-1.5238128108526399,40.375,-0.02776021385794558
289,2001-02-09,39.724998474121094,40.125,39.599998474121094,39.724998474121094,6094724.0,0.002523620798008608,-3.20001220703125,0.0,65.82281231560253,59.521206720416146,-0.3517708299104356,-1.3210869374371441,-1.4102508432519159,1.055252058375416,12.539333114440051,0.5250015258789062,0.7911750415401144,1.108748245239255,-1.308638127871042,3.526134618349552,-0.09994494131588993,2.3174414317944,-2.2688804385643593,33.333244100600986,-20.607816117172952,1.2086931865551478,2,-0.06249809265136719,-1.2624988555908203,-0.7437496185302734,0.13750076293945312,-1.875,4,-0.03461296545790293,-2.1999969482421875,39.625,1.2727304253740142,39.400001525878906,4.666670905229963,40.375,-0.03461296545790293
290,2001-02-12,40.07500076293945,40.25,39.224998474121094,39.70000076293945,7541976.0,0.008810630642223094,1.8275963673482274,100.0,71.382668839207,61.02652955985194,-0.6046742315006597,-1.7198894816135635,-1.767531560289541,0.6980392072047863,12.813126341157178,1.0250015258789062,0.8745277204581186,1.4337505340576158,-1.035176174979263,3.9026772430944945,0.1992871795391764,2.668213888576055,-2.425749855292487,58.62081666048423,-0.08304584071533583,1.2344633545184407,2,-0.41250038146972656,-1.6125011444091797,-1.2812519073486328,-0.2875022888183594,-1.8250007629394531,0,-0.06051152067108967,-3.20001220703125,39.724998474121094,-2.1999969482421875,39.625,1.2727304253740142,39.400001525878906,-0.06051152067108967
291,2001-02-13,39.75,40.25,39.42499923706055,40.125,5045156.0,-0.008109813019392509,1.64000244140625,-1.0,68.51853944966572,62.254004400949675,-0.14172988710928536,-1.3727277168041212,-1.4642131772053517,1.013467138075221,13.316261721311584,0.8250007629394531,0.9891497939202907,1.0499998092651381,-1.4677268847436835,3.56772650327396,-0.20886353773926913,2.3088631562695454,-1.919204192588218,41.17654098625514,-19.87991845987613,1.2588633470044093,2,-0.08749961853027344,-1.2875003814697266,-1.0562515258789062,-0.15000152587890625,-1.25,1,-0.06352205096550712,1.8275963673482274,40.07500076293945,-3.20001220703125,39.724998474121094,-2.1999969482421875,39.625,-0.06352205096550712
292,2001-02-14,40.04999923706055,40.04999923706055,39.29999923706055,39.650001525878906,6798736.0,0.0075471506178754755,2.750021457794902,-1.0666605631510417,60.465121780715464,63.50737410552982,-0.41918485714010245,-1.5659626531431599,-1.7070967550869796,0.6999538869032023,14.227874570366547,0.75,1.0263042109806833,1.2312490463256864,-1.3068746212780482,3.769372713929421,-0.03781278747618444,2.5003108801275573,-2.0485512238698362,80.48775949206916,22.762537829464847,1.2690618338018675,2,-0.23749923706054688,-1.5874996185302734,-1.3562507629394531,-0.4500007629394531,-2.325000762939453,2,-0.07053684935717353,1.64000244140625,39.75,1.8275963673482274,40.07500076293945,-3.20001220703125,39.724998474121094,-0.07053684935717353
293,2001-02-15,39.95000076293945,40.29999923706055,39.525001525878906,39.525001525878906,7370332.0,-0.0024968408495887884,-2.6470545996355836,1.0625041723490087,59.54200251595769,64.8484962729855,-0.1289492507014245,-1.3023679931601109,-1.588652418565232,0.784522115387631,14.697984013817061,0.7749977111816406,1.05280721527933,0.9850006103515625,-1.453042322642851,3.423043543345976,-0.23402085614564072,2.2040220768487657,-1.788139676316554,67.44202551409663,13.752966864185133,1.2190214664972059,2,-1.9073486328125e-06,-1.4875011444091797,-1.3812522888183594,-0.3500022888183594,-3.200000762939453,3,-0.02377974329904753,2.750021457794902,40.04999923706055,1.64000244140625,39.75,1.8275963673482274,40.07500076293945,-0.02377974329904753
294,2001-02-16,39.400001525878906,40.224998474121094,39.375,40.0,7804584.0,-0.013767189650989109,-1.6153737807669284,-1.411763649908896,52.592613942374804,64.04366759251732,0.5187090651446837,-0.5626610417420395,-0.9810850288157411,1.3153370340959682,14.694163014507279,0.8499984741210938,1.0097441927468012,0.2962512969970703,-1.8832149431665286,2.4757175371606692,-0.7934818230847256,1.3859844170788662,-1.0873521502297478,16.279342098259434,-34.37308766991903,1.0897331200817992,2,0.5499973297119141,-0.9375019073486328,-0.8312530517578125,0.1999969482421875,-2.0250015258789062,4,-0.02855329838657672,-2.6470545996355836,39.95000076293945,2.750021457794902,40.04999923706055,1.64000244140625,39.75,-0.02855329838657672
295,2001-02-19,39.79999923706055,39.92499923706055,39.25,39.25,3879088.0,0.010152225778948587,-1.4545460850748029,-0.9166677263074908,57.45454121738706,63.0537650959409,0.03192748524907074,-0.8009184277987771,-1.3136499082193964,0.8795248211833169,15.080975278566314,0.6749992370605469,1.1445491945833197,0.5674989700317354,-1.4422860546584388,2.5772839947219097,-0.4373935423133517,1.5723914823768226,-1.3456088697267035,52.38091778049853,2.431973596343852,1.004892512345089,2,0.0625,-1.3374996185302734,-1.2312507629394531,-0.20000076293945312,-1.3499984741210938,0,-0.04899499498290627,-1.6153737807669284,39.400001525878906,-2.6470545996355836,39.95000076293945,2.750021457794902,40.04999923706055,-0.04899499498290627
296,2001-02-20,39.224998474121094,40.20000076293945,39.224998474121094,40.0,7301392.0,-0.014447255627181743,-1.5161299849381282,-1.4090956380610213,46.969681206463264,61.17835036874176,0.47678445774715783,-0.0326646224552789,-0.6950443829186241,1.4046252140775053,15.322413374776906,0.9750022888183594,1.2590412560060429,-0.1312517166137681,-1.7675079116311636,1.5050044784036274,-0.9493798141224659,0.6868763808949296,-0.6373715746036481,0.0,-44.792589022644655,0.8181280975086967,2,0.5375003814697266,-0.7624988555908203,-0.7437496185302734,0.375,-1.0499992370605469,1,-0.024856558624581027,-1.4545460850748029,39.79999923706055,-1.6153737807669284,39.400001525878906,-2.6470545996355836,39.95000076293945,-0.024856558624581027
297,2001-02-21,39.0,39.650001525878906,38.375,39.224998474121094,7052328.0,-0.005736098989768901,1.3720857611264488,0.29032004016499147,52.99144463137577,59.52660287763881,0.7141793096330815,0.3895114850998169,-0.45636479358489623,1.5874886903696748,15.237620941357147,1.2750015258789062,1.1339012911344923,-0.4687501907348661,-1.573628106012464,0.6361277245427317,-1.021189148373665,0.08368876690393279,1.6749992370605469,32.4675453354656,-17.247815094067306,0.5524389576387975,2,0.33749961853027344,-0.5375003814697266,-0.662501335144043,0.5999984741210938,-0.4500007629394531,2,-0.012820512820512775,-1.5161299849381282,39.224998474121094,-1.4545460850748029,39.79999923706055,-1.6153737807669284,39.400001525878906,-0.012820512820512775
298,2001-02-22,39.375,39.45000076293945,38.42499923706055,39.125,10113776.0,0.009615384615384581,4.12498807911652,-1.1111186463666882,52.173915927941266,58.010058834565335,0.3352417015328797,0.07133074238033288,-0.7743585407357045,1.1733040847629468,15.474365896663963,1.0250015258789062,0.9503258638333563,-0.12750015258789205,-1.1731547653292083,0.9181544601534242,-0.6503274589585502,0.39532715378276606,1.253999252319339,54.05409863784265,1.6216698644185712,0.5228273063706593,2,-0.03750038146972656,-0.9125003814697266,-1.037501335144043,0.22499847412109375,-1.0,3,-0.041904800657242114,1.3720857611264488,39.0,-1.5161299849381282,39.224998474121094,-1.4545460850748029,39.79999923706055,-0.041904800657242114
299,2001-02-23,38.57500076293945,39.525001525878906,37.875,39.5,10376732.0,-0.020317440941220233,2.384610569229746,-3.6999969482421875,33.0188482331086,53.7474121005544,1.0671846318319922,0.9080408635097115,0.07694410226496018,1.9190894818736979,15.828599318599302,1.6500015258789062,0.8314786199141864,-0.9212493896484375,-1.9883742085560954,0.14587542925922037,-1.4548117991022664,-0.38768698019460857,2.0089185043335007,30.107549816648483,-17.30168234548454,0.5335624094538274,2,0.5124988555908203,-0.11250114440917969,-0.28750133514404297,1.0249977111816406,0.4249992370605469,4,-0.04731045306142434,4.12498807911652,39.375,1.3720857611264488,39.0,-1.5161299849381282,39.224998474121094,-0.04731045306142434
300,2001-02-26,39.07500076293945,39.125,37.92499923706055,38.375,22598860.0,0.012961762543381994,2.0000047683761295,-0.7567582057298862,38.793093809460856,50.444584807198304,0.45864906275045314,0.4321673996183222,-0.3866452551631596,1.3752163022822828,15.217332788989896,1.2000007629394531,0.6623371119582302,-0.42249946594237997,-1.487479620510797,0.642480688626037,-0.9549895432265885,0.10999061134182853,1.4005617336425829,51.61291910383356,8.611052567456703,0.532490077284207,2,0.012498855590820312,-0.4250011444091797,-0.9500017166137695,0.5249977111816406,-0.8250007629394531,0,-0.04350609673056771,2.384610569229746,38.57500076293945,4.12498807911652,39.375,1.3720857611264488,39.0,-0.04350609673056771
301,2001-02-27,38.75,39.07500076293945,38.400001525878906,38.75,6878860.0,-0.008317357814300985,1.0769158538446189,0.0,43.68929809487126,48.58060439766006,0.7005530446055772,0.7960109700970364,-0.05485598783998569,1.623271802845764,14.614779593971827,0.6749992370605469,0.5000485163454655,-0.7462501525878906,-1.8148536611806279,0.3223533560048466,-1.2805519068842557,-0.21194839829152556,1.6215399967187523,49.29573227080674,5.310534957458003,0.5343017542963676,2,0.33749961853027344,-0.10000038146972656,-0.6250009536743164,0.8499984741210938,-0.125,1,-0.007741915795110854,2.0000047683761295,39.07500076293945,2.384610569229746,38.57500076293945,4.12498807911652,39.375,-0.007741915795110854
302,2001-02-28,38.375,39.42499923706055,37.974998474121094,38.75,7982188.0,-0.009677419354838679,-1.468079994805532,-100.0,38.20753698460157,46.21010822750939,0.9085069509278654,1.1305251507333196,0.3589826092714077,1.9195623185991622,14.140126407208939,1.4500007629394531,0.23815637392436884,-1.0587501525878906,-2.236311353116932,0.1188110479411506,-1.6475307528524112,-0.46996955232337,1.8966783968499996,30.303002279568503,-13.705726023160821,0.5887806002645203,2,0.6749992370605469,0.33749961853027344,-0.2500009536743164,1.2249984741210938,0.049999237060546875,2,-0.005211746265523232,1.0769158538446189,38.75,2.0000047683761295,39.07500076293945,2.384610569229746,38.57500076293945,-0.005211746265523232
303,2001-03-01,38.974998474121094,38.974998474121094,37.75,38.25,9578044.0,0.015635139390777653,2.379313247813779,-1.9333292643229167,43.53447765572199,45.203648640103516,0.17395289037200712,0.5861766079947444,-0.21052342585964823,1.2227869667012072,13.968366559774223,1.2249984741210938,0.020486377805525535,-0.4750015258789091,-1.6154076725069828,0.6654046207491646,-1.0452045991929424,0.09520154743512421,1.200812786854904,69.01393921419454,22.677677166510364,0.5702030733140356,3,1.9073486328125e-06,0.13750076293945312,-0.8499994277954102,0.625,0.22500228881835938,3,-0.01090440676585891,-1.468079994805532,38.375,1.0769158538446189,38.75,2.0000047683761295,39.07500076293945,-0.01090440676585891
304,2001-03-02,38.0,38.875,37.5,38.875,7540976.0,-0.02501599774964658,2.142857142857143,-1.2068990918370568,33.85211304818162,42.5811566213029,1.0387079812116369,1.5521510869079762,0.7802368676971554,2.1159121229169315,13.87638745474376,1.4749984741210938,-0.15489711284794794,-1.3937499999999972,-2.7005011422180374,-0.08699885778195693,-2.0471255711090137,-0.7403744288909806,2.0302625853174376,25.97403626837248,-18.031360261906435,0.6533755711090194,3,0.8500003814697266,1.0874996185302734,0.1249990463256836,1.5999984741210938,1.0,4,0.009868421052631637,2.379313247813779,38.974998474121094,-1.468079994805532,38.375,1.0769158538446189,38.75,0.009868421052631637
305,2001-03-05,38.5,38.625,37.54999923706055,38.474998474121094,5005868.0,0.013157894736842035,6.818143986683313,-0.028573172433035716,40.530289894274944,41.865668697726434,0.3742688226823745,0.9533575781241979,0.3021337053898492,1.5560740224285894,13.084191328256239,1.0750007629394531,-0.3191796914927423,-0.7999999999999972,-2.079082677177901,0.47908267717790665,-1.4395413385889455,-0.1604586614110488,1.3278415784920412,51.94807253674496,7.2715226903538195,0.6395413385889509,3,0.07500076293945312,0.5874996185302734,-0.3312501907348633,1.0999984741210938,1.375,0,0.01298701298701288,2.142857142857143,38.0,2.379313247813779,38.974998474121094,-1.468079994805532,38.375,0.01298701298701288
306,2001-03-06,38.67499923706055,38.95000076293945,38.25,38.375,6567364.0,0.004545434728845388,-1.5454608507480285,11.999237107110162,39.38222436932214,40.35353311305381,0.12633287706195517,0.6792962877651263,0.15151627780493016,1.3212476665193122,12.06924455510917,0.7000007629394531,-0.3924892075734334,-0.5400007247924776,-1.7419071206131065,0.6619056710281512,-1.140953922702792,0.0609524731178368,0.9666150151521293,61.03894559744128,20.029234682750527,0.6009531979103143,3,-0.16249847412109375,0.41250038146972656,-0.3249998092651367,0.9249992370605469,1.0750007629394531,1,-0.010988991478848908,6.818143986683313,38.5,2.142857142857143,38.0,2.379313247813779,38.974998474121094,-0.010988991478848908
307,2001-03-07,38.375,38.775001525878906,38.375,38.5,5808820.0,-0.007756929359498788,-5.4000244140625,-0.4166677263074908,38.202226643022186,38.80112319250724,0.36694015538698466,0.9471274052144167,0.4414820832091806,1.565853953101069,11.563147106639827,0.40000152587890625,-0.5549698645335468,-0.7887498855590849,-2.043684828415735,0.4661850572975652,-1.41621735698741,-0.16128241413075983,1.0952851120356613,59.322095266667006,20.761311722555142,0.6274674714283243,3,0.13750076293945312,0.7124996185302734,-0.025000572204589844,1.2249984741210938,1.75,2,0.006514657980456029,-1.5454608507480285,38.67499923706055,6.818143986683313,38.5,2.142857142857143,38.0,0.006514657980456029
308,2001-03-08,38.525001525878906,38.95000076293945,38.25,38.5,6411964.0,0.003908834550590434,-1.6666618226207257,-0.20001220703125,43.02788166463216,39.91323801823208,0.09352133054535017,0.7488872166244391,0.2588048480602936,1.3563783778623275,10.938704990315145,0.7000007629394531,-0.5921593888128385,-0.5837484359741225,-1.8499355089639735,0.6824386370157285,-1.216841972469048,0.04934510052080299,0.7876607771938993,70.6897232109737,28.099701184741107,0.6330935364949268,3,-0.06250190734863281,0.5624980926513672,-0.1750020980834961,1.0749969482421875,1.5999984741210938,3,-0.002595776375276304,-5.4000244140625,38.375,-1.5454608507480285,38.67499923706055,6.818143986683313,38.5,-0.002595776375276304
309,2001-03-09,38.349998474121094,38.92499923706055,37.92499923706055,38.474998474121094,5597880.0,-0.004542583902047537,-1.0512852615517039,-4.999694842844065,38.01652110915016,39.826952162642,0.26066283643219634,0.8596728685000627,0.4024546775934681,1.4766728376090086,10.420323521199318,1.0,-0.6685835207301167,-0.6900014877319336,-1.9645913234577819,0.5845883479939147,-1.3272964055948577,-0.052706569869009456,0.8176508447058879,57.14274036653752,15.13888258921444,0.6372949178629232,3,0.11250114440917969,0.7375011444091797,0.0937509536743164,1.25,1.7750015258789062,4,0.02216433696580067,-1.6666618226207257,38.525001525878906,-5.4000244140625,38.375,-1.5454608507480285,38.67499923706055,0.02216433696580067
310,2001-03-12,37.650001525878906,38.400001525878906,37.5,38.125,4642092.0,-0.018252854656944817,-1.322580010041248,3.79998779296875,37.24697881930245,39.11113890980102,0.8239091867896207,1.4426450828911186,1.06231794239158,2.1053599717615654,10.433302149156665,0.9000015258789062,-0.792938360743463,-1.2687484741210966,-2.5893216641147987,0.05182471587260551,-1.929035069117944,-0.6084618791242491,1.3842358474419143,10.344927376094752,-35.44485512011923,0.6602865949968499,3,0.8124980926513672,1.4374980926513672,0.7937479019165039,1.9499969482421875,2.8249969482421875,0,0.035856531723993834,-1.0512852615517039,38.349998474121094,-1.6666618226207257,38.525001525878906,-5.4000244140625,38.375,0.035856531723993834
311,2001-03-13,37.224998474121094,37.974998474121094,37.0,37.5,7419560.0,-0.011288261209383643,-1.6896566239068895,0.578952440610996,36.078419404871326,38.87457028983099,1.1285173417430627,1.758965245200507,1.441421268499525,2.4566562313545504,10.62834833167402,0.9749984741210938,-0.7478072075050903,-1.5675014495849595,-3.0287644502835676,-0.10623844888635148,-2.2981329499342635,-0.8368699492356555,1.7000007629394531,11.538378773858966,-34.45207419409711,0.7306315003493048,3,0.7625007629394531,1.6125011444091797,1.3500022888183594,2.375,2.9250030517578125,1,0.07118876116868589,-1.322580010041248,37.650001525878906,-1.0512852615517039,38.349998474121094,-1.6666618226207257,38.525001525878906,0.07118876116868589
312,2001-03-14,37.224998474121094,37.224998474121094,37.224998474121094,37.224998474121094,0.0,0.0,1.0,-0.0,32.08332061767578,37.60221950782586,1.0596702158421465,1.6195045709468872,1.4066644103501034,2.3826003563600864,10.969989839625185,0.0,-0.7761407436179297,-1.4262514114379883,-2.9214613211925737,0.06895849831659717,-2.1738563663152846,-0.678646456560692,1.5075008392334013,11.538378773858966,-32.05103262288411,0.7476049548772934,3,0.7500019073486328,1.5250015258789062,1.5625009536743164,2.375,2.7750015258789062,2,0.06783080266972452,-1.6896566239068895,37.224998474121094,-1.322580010041248,37.650001525878906,-1.0512852615517039,38.349998474121094,0.06783080266972452
313,2001-03-15,39.0,39.17499923706055,37.775001525878906,38.375,9528548.0,0.0476830516759561,1.8717946711530185,100.0,53.04658851325299,39.7349390039449,-0.7950163476440935,-0.24276448446124732,-0.357394599705799,0.564269157137467,10.574434715490986,1.9500007629394531,-0.7826482034637792,0.3962501525878892,-0.9809398110647649,1.7734401162405433,-0.29234482923843785,1.0848451344142163,-2.0,91.95405524385131,44.73183234153192,0.688594981826326,3,-0.9125003814697266,-0.35000038146972656,0.0625,0.5999984741210938,0.8499984741210938,3,0.028846153846153744,1.0,37.224998474121094,-1.6896566239068895,37.224998474121094,-1.322580010041248,37.650001525878906,0.028846153846153744
314,2001-03-16,38.275001525878906,39.275001525878906,38.275001525878906,38.974998474121094,8704732.0,-0.018589704464643475,-1.8571553133514986,-1.1199951171875,44.444450331322315,40.169845719172386,-0.03006863231983914,0.41490267713230367,0.36792958692034006,1.249265810115773,10.367401391741558,1.0,-0.7416737819321071,-0.27249832153320597,-1.6038905808958646,1.0588939378294526,-0.9381944512145353,0.39319780814812333,-1.2315015411376962,56.04398552595838,8.98979551554715,0.6656961296813299,3,-0.13750076293945312,0.3749980926513672,0.7874984741210938,0.9499969482421875,1.4749984741210938,4,0.04833438015332936,1.8717946711530185,39.0,1.0,37.224998474121094,-1.6896566239068895,37.224998474121094,0.04833438015332936
315,2001-03-19,37.849998474121094,39.125,37.849998474121094,38.25,8875456.0,-0.011103932980132125,-5.3749833107631275,0.5714332425068119,43.83560856414855,40.66466618526421,0.32747260107238674,0.7234160314527429,0.7730135307450041,1.6365788369362875,10.12170643764081,1.2750015258789062,-0.7902625940826908,-0.600001335144043,-1.8266788074699463,0.6266761371818603,-1.2133400713069946,0.013337401018908679,-0.7172384277343724,37.362545231380096,-9.019465655453239,0.6133387361629526,3,0.2875022888183594,0.8000011444091797,1.2125015258789062,0.9125003814697266,2.875,0,0.06010572305397521,-1.8571553133514986,38.275001525878906,1.8717946711530185,39.0,1.0,37.224998474121094,0.06010572305397521
316,2001-03-20,38.25,38.5,37.42499923706055,38.099998474121094,8502468.0,0.010568072443976284,2.307686890383464,-0.3750023841766961,49.14675821240013,41.88072524852843,-0.15550831884495864,0.259952762322456,0.3807027043616884,1.1868593837700416,9.676231678342534,1.0750007629394531,-0.6751125671576474,-0.15124988555908203,-1.3245806902821258,1.0220809191639617,-0.7379152879206003,0.4354155168024363,-1.0315502944335933,50.0,1.5186650151766088,0.5866654023615209,3,-0.11249923706054688,0.39999961853027344,0.8125,0.23749923706054688,2.875,1,0.05816989474826384,-5.3749833107631275,37.849998474121094,-1.8571553133514986,38.275001525878906,1.8717946711530185,39.0,0.05816989474826384
317,2001-03-21,38.5,38.900001525878906,37.599998474121094,37.900001525878906,12266376.0,0.006535947712418277,-1.166663487764405,3.999949137887188,46.59499599662229,42.27707128541621,-0.43126445649030387,-0.031016860944973246,0.1688591750060482,0.8785101831997366,10.095563878850678,1.3000030517578125,-0.6393719111540861,0.12375011444091655,-1.0167114244284363,1.2642116533102694,-0.44648065499376344,0.6939808838755965,-1.1992882216210958,58.10807745681665,11.719018861396002,0.5702307694346769,3,-0.3624992370605469,0.14999961853027344,0.5625,-0.1750011444091797,3.200000762939453,2,0.04285718249036119,2.307686890383464,38.25,-5.3749833107631275,37.849998474121094,-1.8571553133514986,38.275001525878906,0.04285718249036119
318,2001-03-22,37.724998474121094,38.75,37.650001525878906,38.525001525878906,9055092.0,-0.020129909763088483,-1.3157937005091633,-1.3333418104599266,47.97047118626507,43.38306573842899,0.24397973198069423,0.6472157004205741,0.943978237433825,1.6036355918846965,10.537557312533032,1.0999984741210938,-0.6298176300164187,-0.568751335144043,-1.6417305457951912,0.5042278755071052,-1.1052409404696135,-0.03226172981847242,-0.3453151058421895,16.2161549136333,-31.40218042706157,0.536489605325573,3,0.4125022888183594,0.9250011444091797,1.412501335144043,0.6000003814697266,4.700000762939453,3,0.060304880527418225,-1.166663487764405,38.5,2.307686890383464,38.25,-5.3749833107631275,37.849998474121094,0.060304880527418225
319,2001-03-23,36.75,37.70000076293945,36.25,37.70000076293945,12462068.0,-0.025844891015434523,2.0526307335857723,1.187496423734956,37.93104718328312,43.45907333442684,1.081926730908485,1.5583782683250007,1.8924541406678514,2.540944273451366,11.123951361438522,1.4749984741210938,-0.6133937808787948,-1.4524997711181626,-2.717920925995479,-0.18707861624084643,-2.0852103485568207,-0.8197891936795045,2.5250015258789062,17.391304347826086,-28.45332509104798,0.6327105774386583,3,1.0125007629394531,1.4874992370605469,2.456249237060547,1.5749988555908203,5.25,4,0.0843536999760841,-1.3157937005091633,37.724998474121094,-1.166663487764405,38.5,2.307686890383464,38.25,0.0843536999760841
320,2001-03-26,37.375,37.875,36.54999923706055,36.775001525878906,7646344.0,0.017006802721088343,-1.5238036417537384,-0.631576833964431,41.55845571314696,44.06796625756858,0.4624466583132474,0.8426936845221746,1.2226628483869462,1.8950782432389701,11.669151001662778,1.3250007629394531,-0.6420801247725336,-0.74249973297119,-1.9894014580502386,0.5044019921078586,-1.3659505955107178,-0.11904887043166212,1.8395014953613256,42.45280574421102,-1.4091271122929214,0.6234508625395256,3,0.3875007629394531,0.8500003814697266,1.8312492370605469,0.9499988555908203,4.625,0,0.0635451505016722,2.0526307335857723,36.75,-1.3157937005091633,37.724998474121094,-1.166663487764405,38.5,0.0635451505016722
321,2001-03-27,38.45000076293945,38.57500076293945,37.125,37.625,9559060.0,0.028762562219115884,1.69767392345771,1.3750047683837086,50.44248185939154,46.107873062203666,-0.4699320325230403,-0.269765668008759,0.1466768176360631,0.7888844001261788,11.968756566155184,1.4500007629394531,-0.5996304792716955,0.3475009918212919,-0.8743292963379687,1.5693312799805526,-0.26341415225834197,0.9584161359009258,0.7052107025146483,83.01884891216412,39.41420672358757,0.6109151440796315,3,-0.6875,-0.22500038146972656,0.712498664855957,-0.1250019073486328,2.25,1,0.05916768962393437,-1.5238036417537384,37.375,2.0526307335857723,36.75,-1.3157937005091633,37.724998474121094,0.05916768962393437
322,2001-03-28,38.17499923706055,38.724998474121094,37.95000076293945,38.70000076293945,6688608.0,-0.0071521851865337105,1.6956585197569196,-0.6363648974194175,47.965105318790776,45.54326381837453,-0.051407374716355037,-0.011084246364134742,0.4464913980385887,1.0335712859081667,11.769009925833457,0.7749977111816406,-0.5006915918599972,0.08249950408935547,-1.1331985829643259,1.2981975911430368,-0.5253495394374852,0.6903485476161961,0.9221079990844743,76.99996948242188,35.30035350750825,0.6078490435268392,3,-0.41249847412109375,-0.22499847412109375,0.9375,0.14999961853027344,1.125,2,0.07727572552445716,1.69767392345771,38.45000076293945,-1.5238036417537384,37.375,2.0526307335857723,36.75,0.07727572552445716
323,2001-03-29,38.54999923706055,38.54999923706055,37.32500076293945,37.75,8693208.0,0.009823182907517936,2.0624991059294757,-1.5238036417537384,51.13636708456354,46.28681012429022,-0.5553542664261002,-0.44223001592135347,0.12212815168577151,0.6325245889758904,11.538794994733003,1.2249984741210938,-0.33895821355729794,0.47874946594238565,-0.685778835686456,1.6432777675712273,-0.10351468487203874,1.06101361675681,0.490165854361571,92.92931939593655,50.986213530340535,0.5822641508144211,3,-0.8624992370605469,-0.6624984741210938,0.35000038146972656,-0.22500038146972656,1.5250015258789062,3,0.08171210345577928,1.6956585197569196,38.17499923706055,1.69767392345771,38.45000076293945,-1.5238036417537384,37.375,0.08171210345577928
324,2001-03-30,38.375,39.04999923706055,38.0,38.5,8557320.0,-0.004539539313202057,-1.3999982561383928,-0.15625014901175405,54.38065058610281,47.45848146006291,-0.40753520764556583,-0.2505416500263067,0.359669873767416,0.7873802540634074,10.852338157224843,1.0499992370605469,-0.14458963733235208,0.2850002288818345,-0.8867511105386896,1.4567515683023586,-0.30087544082842754,0.8708758985920966,-2.125,73.00003051757812,25.942148235514622,0.5858756697102613,3,-0.7250003814697266,-0.4874992370605469,0.5249996185302734,-0.05000114440917969,1.7000007629394531,4,0.10553743940222926,2.0624991059294757,38.54999923706055,1.6956585197569196,38.17499923706055,1.69767392345771,38.45000076293945,0.10553743940222926
325,2001-04-02,39.0,39.099998474121094,37.92499923706055,38.625,7078768.0,0.016286644951140072,3.086975559270759,-3.0,60.47197786171857,48.71683919887607,-0.9524083507296481,-0.8813495258240422,-0.2135782995168114,0.14047725047221604,10.155049782814404,1.1749992370605469,-0.22393398321791125,0.8850002288818359,-0.34354241958142495,2.113542877345097,0.2707289046502055,1.4992715531134664,-2.694000015258787,94.9367822086245,41.59369394720839,0.6142713242316293,4,-1.3250007629394531,-1.1625003814697266,-0.22500038146972656,-0.6750011444091797,2.125,0,0.07692307692307687,-1.3999982561383928,38.375,2.0624991059294757,38.54999923706055,1.6956585197569196,38.17499923706055,0.07692307692307687
326,2001-04-03,38.25,39.0,38.150001525878906,38.625,8222736.0,-0.019230769230769273,-1.9565321232385957,-1.0,55.5555601501894,49.71245743816131,-0.2261951916129803,-0.17372911455200324,0.5958384355614328,0.8476243180462859,9.89284226637968,0.8499984741210938,-0.19486526398083726,0.15625019073486612,-1.045927690669906,1.3584280721396382,-0.4448387499675235,0.7573391314372557,-1.8322400756835933,52.11270027186469,-6.24913409936341,0.6010889407023863,4,-0.5750007629394531,-0.41250038146972656,0.6187496185302734,0.07499885559082031,2.9749984741210938,1,0.0980392156862746,3.086975559270759,39.0,-1.3999982561383928,38.375,2.0624991059294757,38.54999923706055,0.0980392156862746
327,2001-04-04,38.625,38.875,37.125,38.125,8845416.0,0.009803921568627416,2.5,-1.3333333333333333,47.60383526757465,49.67172011386237,-0.6499482683110287,-0.5576293762934057,0.2858377477677223,0.42233581819525057,9.961758064242124,1.75,-0.11570617291760499,0.5187501907348633,-0.7008140518428334,1.73831443331256,-0.09103193055398862,1.1285323120237152,-2.0999505336914055,75.94942576689961,20.934726499791857,0.6097821212888491,4,-0.9500007629394531,-0.7875003814697266,0.24374961853027344,-0.3000011444091797,3.625,2,0.05372170260037423,-1.9565321232385957,38.25,3.086975559270759,39.0,-1.3999982561383928,38.375,0.05372170260037423
328,2001-04-05,38.42499923706055,39.25,37.92499923706055,39.0,9452356.0,-0.005178013279985794,1.4651159489718066,-1.1500015258789062,51.027380617071124,51.12686827317215,-0.3801913783523716,-0.3852569945942719,0.4869899708471195,0.572370441411536,10.14287121092802,1.3250007629394531,-0.11646936705606947,0.3237495422363281,-0.8893889406029487,1.536888025075605,-0.28281969918331384,0.9303187836559701,-1.7969518104394524,61.17643468520221,6.032019936940216,0.6065692414196389,4,-0.5249996185302734,-0.6624984741210938,0.4562501907348633,-0.10000038146972656,3.825000762939453,3,0.02277163350353617,2.5,38.625,-1.9565321232385957,38.25,3.086975559270759,39.0,0.02277163350353617
329,2001-04-06,39.20000076293945,39.20000076293945,37.79999923706055,38.849998474121094,6656720.0,0.020169200813709542,6.9999564037449185,-0.6086988250748011,58.82353821152157,53.04521077299155,-0.861733046787073,-1.152397421693152,-0.2778307688362105,-0.23622332962065684,9.974007418904755,1.4000015258789062,-0.09554748869261687,1.056250953674315,-0.24959431869663007,2.36209622604526,0.40332831748884246,1.7091735898597875,-2.4146361819156255,97.6470947265625,38.59056692892619,0.6529226361854724,4,-1.0125007629394531,-1.4375,-0.1562509536743164,-0.8750019073486328,2.5249977111816406,4,0.02232142813699234,1.4651159489718066,38.42499923706055,2.5,38.625,-1.9565321232385957,38.25,0.02232142813699234
330,2001-04-09,39.0,39.67499923706055,38.775001525878906,38.875,7316372.0,-0.0051020601797675535,-4.5384994600685475,0.3571405216291921,55.033553954123306,53.55532989462842,-0.4548137550207372,-0.8917952804453009,-0.08104656347689598,-0.07211718687574376,9.117362234153447,0.8999977111816406,-0.02971534340824178,0.78875026702881,-0.548812609864477,2.126313143922097,0.11996882858216651,1.4575317054754535,-2.066757293837604,73.52943376411999,12.776778427810235,0.6687814384466432,4,-0.6000003814697266,-1.0375003814697266,-0.03125,-0.6750011444091797,3.450000762939453,0,0.027564122126652713,6.9999564037449185,39.20000076293945,1.4651159489718066,38.42499923706055,2.5,38.625,0.027564122126652713
331,2001-04-10,39.875,40.099998474121094,39.275001525878906,39.54999923706055,7522380.0,0.022435897435897356,1.1290306702565944,2.600006103515625,58.51392706208482,54.72742119943887,-1.2364457879534427,-1.642285306709141,-0.9402965085429216,-0.9898643533996818,7.5588124724928845,1.0999984741210938,0.23787585735473016,1.5312501907348661,0.08448598727934353,2.9780143941903887,0.8078680890071084,2.254632292462624,-2.7224167713657508,92.43702220090834,30.05481576710782,0.7233821017277596,4,-1.2625007629394531,-1.7000007629394531,-1.0437498092651367,-1.4125003814697266,2.375,1,0.03134796238244508,-4.5384994600685475,39.0,6.9999564037449185,39.20000076293945,1.4651159489718066,38.42499923706055,0.03134796238244508
332,2001-04-11,39.75,40.5,39.400001525878906,39.5,13302172.0,-0.0031347962382445305,-3.8889152622834087,0.7692289634611548,63.636368306943,56.11631022414769,-0.9661365666108637,-1.3896683746808804,-0.8280764162592504,-0.9015871373959499,6.059263159604951,1.0999984741210938,0.4502028550258359,1.2800001144409165,-0.1960903870401154,2.7560906159219485,0.5419548637004041,2.018045365181429,-2.302675246817067,72.22223007139134,3.835079157187309,0.7380452507405155,4,-0.9375,-1.375,-0.9499998092651367,-1.2875003814697266,2.4000015258789062,2,0.037106879852103036,1.1290306702565944,39.875,-4.5384994600685475,39.0,6.9999564037449185,39.20000076293945,0.037106879852103036
333,2001-04-12,40.125,40.400001525878906,39.32500076293945,39.724998474121094,5384648.0,0.009433962264151052,1.2631485957966253,1.600006103515625,74.72525814164842,58.376822174763866,-1.222820391674695,-1.7666414098623306,-1.1803303613441258,-1.3266709351106485,5.990942436739052,1.0750007629394531,0.5197385433493906,1.598750114440918,-0.03924282032721038,3.2367430492090463,0.7797536470568502,2.4177465818249857,-2.3113542171990176,86.11111503569566,10.80764276149155,0.8189964673840658,4,-1.3125,-1.75,-1.3249998092651367,-1.6625003814697266,3.549999237060547,3,0.052959501557632294,-3.8889152622834087,39.75,1.1290306702565944,39.875,-4.5384994600685475,39.0,0.052959501557632294
334,2001-04-13,40.125,40.125,40.125,40.125,0.0,0.0,1.0,0.0,72.17740298062996,59.67742496575403,-1.0599415924093947,-1.7085353467671496,-1.1724282953816285,-1.381254980612212,5.815571529979192,0.0,0.6465757913805419,1.5062501907348604,-0.2747075959710088,3.2872079774407297,0.6157712973819258,2.396729084087795,-1.9889917111351352,78.26085033547251,-1.1485217503188636,0.8904788933529358,4,-1.3125,-1.75,-1.3500003814697266,-1.6625003814697266,3.924999237060547,4,0.052959501557632294,1.2631485957966253,40.125,-3.8889152622834087,39.75,1.1290306702565944,39.875,0.052959501557632294
335,2001-04-16,40.125,40.125,40.125,40.125,0.0,0.0,1.0,0.0,66.34144380787635,60.875856483274795,-0.9874155400985956,-1.6120075460046195,-1.2046607073108078,-1.4367923162965752,6.131498955498841,0.0,0.7220616672726834,1.3925001144409208,-0.47044209475397025,3.255442323635812,0.4610290098434717,2.32397121903837,-1.7053127057989172,69.38771697090861,-9.169956959698098,0.9314711045974459,4,-1.3125,-1.75,-1.3500003814697266,-1.6625003814697266,3.549999237060547,0,0.03987535137996501,1.0,40.125,1.2631485957966253,40.125,-3.8889152622834087,39.75,0.03987535137996501
336,2001-04-17,40.474998474121094,40.849998474121094,39.75,40.25,4499952.0,0.008722703404887122,1.256410657693963,100.0,72.11537403468,63.599360790730955,-1.104786893140158,-1.8833270911447073,-1.5834891430225824,-1.8372641439516428,6.5165214715038156,1.0999984741210938,0.7966862558212,1.6312486648559599,-0.3709130214686098,3.6334103511805296,0.630167821693675,2.6323295080182447,-1.8056736552241404,75.40979915901434,-3.206738964908851,1.0010808431622837,4,-1.1499996185302734,-1.9249992370605469,-1.6999988555908203,-2.0124988555908203,2.9000015258789062,1,0.04879561119887721,1.0,40.125,1.0,40.125,1.2631485957966253,40.125,0.04879561119887721
337,2001-04-18,40.150001525878906,41.25,40.150001525878906,40.599998474121094,10143596.0,-0.008029572834943655,-3.8889152622834087,-2.0,65.53400970785333,65.21120846748452,-0.6042642330178651,-1.5055694199175917,-1.2602611367784817,-1.549974002628396,7.296089610609002,1.0999984741210938,0.7585538349031467,1.2237516403198256,-0.8533464670050677,3.300849747644719,0.18520258665738254,2.2623006939822687,-1.1753823952505726,42.85719947604865,-32.546475354903535,1.0385490536624462,4,-0.6250019073486328,-1.4000015258789062,-1.737502098083496,-1.6875019073486328,3.8499984741210938,2,0.0523038205308044,1.256410657693963,40.474998474121094,1.0,40.125,1.0,40.125,0.0523038205308044
338,2001-04-19,40.0,40.57500076293945,39.54999923706055,40.25,21251336.0,-0.0037360278998301855,1.2777773068282965,0.5555593231833441,65.85365853658537,65.99233294804716,-0.2317219421461516,-1.2399652935362724,-1.12106153854198,-1.4313499708957167,7.8473885511187085,1.0250015258789062,0.8265941092584512,0.9600000381469727,-1.089094825344688,3.0090949016386332,-0.06454739359885764,1.984547469892803,-0.6613199302721995,26.470621234390602,-47.203164689434075,1.0245474317458299,4,0.012500762939453125,-1.25,-1.6374998092651367,-1.5375003814697266,3.549999237060547,3,0.053750038146972656,-3.8889152622834087,40.150001525878906,1.256410657693963,40.474998474121094,1.0,40.125,0.053750038146972656
339,2001-04-20,39.849998474121094,40.0,39.25,39.849998474121094,6800172.0,-0.003750038146972612,3.999949137887188,-0.0,59.139765539758976,66.44857867978448,0.022549351768851977,-0.8915204966669208,-0.9870514264085415,-1.3007438313582043,7.097838327308994,0.75,0.9618009691074079,0.6549985885620089,-1.1146727812069273,2.424669958330945,-0.22983709632246274,1.5398342734464805,1.4000015258789062,29.999923706054688,-39.2912196690115,0.8848356848844684,4,0.40000152587890625,-1.0999984741210938,-1.4812488555908203,-1.3874988555908203,4.150001525878906,4,0.09598496635886788,1.2777773068282965,40.0,-3.8889152622834087,40.150001525878906,1.256410657693963,40.474998474121094,0.09598496635886788
340,2001-04-23,39.75,40.474998474121094,39.45000076293945,39.849998474121094,7011332.0,-0.002509372094105178,-1.9285776566757493,-100.0,68.75,67.5859201173306,0.26834246637921666,-0.6371363123578249,-0.9158194115201042,-1.2037544385614893,6.688311032048574,1.0249977111816406,1.0904406741388186,0.43625011444091655,-1.1257556062338736,1.9982558351157067,-0.34475274589647853,1.2172529747783116,1.4600000000000009,25.0,-44.544716816432555,0.7810028603373934,4,0.5,-1.0,-1.3562498092651367,-1.2875003814697266,4.375,0,0.10817608143548552,3.999949137887188,39.849998474121094,1.2777773068282965,40.0,-3.8889152622834087,40.150001525878906,0.10817608143548552
341,2001-04-24,40.724998474121094,40.875,39.95000076293945,40.125,9034940.0,0.02452826349990178,1.0555503751112618,-6.0000762951094835,72.82607794258382,68.60699896573513,-0.6407898390158877,-1.5103976963288446,-1.8983705305404683,-2.1813123097490745,7.180011662483346,1.125,1.121240296701572,1.2974987030029297,-0.3296475358133648,2.924644941819224,0.48392558359478244,2.111071822411077,0.4458015258789061,73.74992370605469,4.80818017023023,0.8135731194081456,4,-0.47499847412109375,-1.9749984741210938,-2.3312482833862305,-2.2624988555908203,2.8500022888183594,1,0.07243709940993726,-1.9285776566757493,39.75,3.999949137887188,39.849998474121094,1.2777773068282965,40.0,0.07243709940993726
342,2001-04-25,41.125,41.525001525878906,40.17499923706055,40.375,10738152.0,0.00982201450868292,-1.3478269522931277,1.2500031789224724,78.1250124176363,68.98474944084491,-0.9222171509755128,-1.7687453575145753,-2.311103719551028,-2.5440504517060347,8.059414372787478,1.3500022888183594,1.2245863571318125,1.5500001907348633,-0.13296382401745888,3.2329642054871854,0.7085181833586986,2.391482198111028,-1.875,82.41752713882806,11.977429658439576,0.8414820073761617,4,-0.7374992370605469,-2.237499237060547,-2.7312498092651367,-2.6625003814697266,1.8499984741210938,2,0.054711246200607855,1.0555503751112618,40.724998474121094,-1.9285776566757493,39.75,3.999949137887188,39.849998474121094,0.054711246200607855
343,2001-04-26,41.70000076293945,41.775001525878906,40.67499923706055,40.775001525878906,11159880.0,0.013981781469652343,1.0465144337396426,1.2333323160807292,77.17392205741619,69.53991822715446,-1.3972442735619524,-2.2089078041157677,-2.889193342914268,-3.097226453843625,8.445779963237406,1.1000022888183594,1.2477101434234257,1.967500877380374,0.10809379556987864,3.8269079591908692,1.0377973364751227,2.897204418285625,-2.404500732421873,97.029674549866,28.790526337344218,0.9297035409052484,4,-1.1875,-2.6875,-3.30625057220459,-3.2375011444091797,2.049999237060547,3,0.05515585599472339,-1.3478269522931277,41.125,1.0555503751112618,40.724998474121094,-1.9285776566757493,39.75,0.05515585599472339
344,2001-04-27,42.42499923706055,42.5,41.25,41.57500076293945,14961192.0,0.01738605421718442,1.5,0.918918027243147,83.41465157459655,71.43694131234561,-1.9687085414107273,-2.756247670920537,-3.591188985449115,-3.7736087954566244,9.588223152757914,1.25,1.2654915512794673,2.489999389648439,0.3869065827768381,4.59309219652004,1.4384529862126385,3.5415457930842393,-3.030319146728516,97.54095797703427,28.73292440707374,1.0515464034358006,4,-1.5499992370605469,-3.049999237060547,-4.031249046325684,-3.9624996185302734,1.3250007629394531,4,0.02651738409501836,1.0465144337396426,41.70000076293945,-1.3478269522931277,41.125,1.0555503751112618,40.724998474121094,0.02651738409501836
345,2001-04-30,42.0,42.70000076293945,41.775001525878906,42.25,8514332.0,-0.01001766045264385,-1.6428664850136239,-0.29411817504555204,72.72729498124065,71.50493252863012,-1.3966422489197043,-2.2081870985526137,-3.1605462711646837,-3.299975321548743,10.767347769509584,0.9249992370605469,1.167173222357036,1.9150001525878935,-0.33042785014982456,4.1604281553256115,0.792286151219038,3.037714153956749,-2.41900071508789,74.5454268022017,8.365826871028432,1.1227140013688583,4,-1.0249996185302734,-2.375,-4.0,-3.5375003814697266,2.875,0,0.04761904761904767,1.5,42.42499923706055,1.0465144337396426,41.70000076293945,-1.3478269522931277,41.125,0.04761904761904767
346,2001-05-01,42.0,42.0,42.0,42.0,0.0,0.0,1.0,-0.0,74.7252996007559,72.52618696117486,-1.2936084453595171,-2.016214151404398,-3.136249608438206,-3.260028463020703,12.010193745721098,0.0,1.1105931771112552,1.7275001525878935,-0.49894965267479563,3.9539499578505826,0.6142752499565489,2.840725055219238,-2.169480596845702,72.27721426046284,6.578505649082828,1.1132249026313463,5,-1.0249996185302734,-2.0874996185302734,-4.00624942779541,-3.5375003814697266,1.7750015258789062,1,0.05059523809523814,-1.6428664850136239,42.0,1.5,42.42499923706055,1.0465144337396426,41.70000076293945,0.05059523809523814
347,2001-05-02,40.70000076293945,42.099998474121094,40.650001525878906,42.04999923706055,11072928.0,-0.03095236278715585,1.0,-100.0,55.251153642220764,71.348130861801,0.10349651628097689,-0.5826639408635543,-1.8193053857572394,-1.941207506310846,11.716388670074638,1.4499969482421875,1.092882203098938,0.3237508773803697,-1.7688095723621586,2.416311327122898,-0.7225293474908909,1.3700311022516303,-0.6399228510023391,2.4389880813926443,-58.171155681486546,1.0462802248712642,5,0.27499961853027344,-0.7875003814697266,-2.7062501907348633,-2.2375011444091797,2.75,2,0.07063881931466476,1.0,42.0,-1.6428664850136239,42.0,1.5,42.42499923706055,0.07063881931466476
348,2001-05-03,39.29999923706055,40.70000076293945,39.17499923706055,40.70000076293945,10994144.0,-0.03439807124410965,1.1785712339442291,1.0370393394632291,43.99999112215417,69.66593370428937,1.5575541930965358,0.9341456188200468,-0.4303668658216253,-0.5111735288935932,11.646446824627482,1.5250015258789062,0.9749269629684179,-1.1200006484985323,-3.07270452209503,0.8327032250979656,-2.0963525852967777,-0.14364871170028692,3.4000015258789062,3.546097755768577,-52.56632381116565,0.9763519367982486,5,1.6375007629394531,0.6125011444091797,-1.4437484741210938,-0.8374996185302734,4.200000762939453,3,0.09351143278381957,1.0,40.70000076293945,1.0,42.0,-1.6428664850136239,42.0,0.09351143278381957
349,2001-05-04,40.07500076293945,40.54999923706055,39.45000076293945,39.67499923706055,9022296.0,0.019720140990437063,-1.588236350091104,-0.28571506422308324,49.673207503137775,67.5462900935269,0.9139358091242258,0.24038253256830444,-1.1818635951353258,-1.2501335634531898,11.455809263735931,1.25,0.9405797875931725,-0.3887491226196289,-2.264036849074863,1.486538603835605,-1.3263929858472423,0.5488947406079845,2.5544999694824213,25.531947128859876,-27.707358486449913,0.9376438632276158,5,0.8624992370605469,-0.16250038146972656,-2.2875003814697266,-1.6125011444091797,3.424999237060547,4,0.09170303598494534,1.1785712339442291,39.29999923706055,1.0,40.70000076293945,1.0,42.0,0.09170303598494534
350,2001-05-07,40.07500076293945,40.07500076293945,40.07500076293945,40.07500076293945,0.0,0.0,1.0,0.0,47.26028936310749,64.70564691802953,1.0782777660783651,0.3426142549187503,-1.1739931411322075,-1.2245039850012205,11.802985639260042,0.0,0.9178254591016639,-0.44249916076660156,-2.198998375956144,1.3140000544229409,-1.3207487683613692,0.4357504468281661,2.4854099395751916,30.769290961708258,-18.85323082702753,0.8782496075947701,5,0.8624992370605469,-0.16250038146972656,-2.30625057220459,-1.6125011444091797,3.075000762939453,0,0.09170303598494534,-1.588236350091104,40.07500076293945,1.1785712339442291,39.29999923706055,1.0,40.70000076293945,0.09170303598494534
351,2001-05-08,41.125,41.42499923706055,40.775001525878906,41.20000076293945,7149224.0,0.02620085382584847,1.4761925522252497,-100.0,56.07475569304836,62.255618393075316,0.1016782942606369,-0.6418442382911138,-2.193281220652672,-2.2556806626051014,12.684999275649528,1.3499984741210938,0.9861644298851928,0.5450000762939453,-1.2041801998295085,2.294180352417399,-0.3295900617677816,1.4195902143556722,1.3677024732055614,66.66671013901151,15.51969362187733,0.8745901380617274,5,-0.1875,-1.2124996185302734,-3.36875057220459,-2.6625003814697266,2.5250015258789062,1,0.09118541033434657,1.0,40.07500076293945,-1.588236350091104,40.07500076293945,1.1785712339442291,39.29999923706055,0.09118541033434657
352,2001-05-09,41.224998474121094,41.375,40.82500076293945,41.099998474121094,7713624.0,0.0024315738388107633,1.588213118874089,-1.6666497126290627,57.68024268654232,60.08965401853378,0.019396021600300628,-0.6594858664832799,-2.248684128275656,-2.3181209583669613,13.204308400942066,0.5499992370605469,1.0351122662495271,0.5712486267089858,-1.154811231620883,2.2973084850388545,-0.291781302455945,1.4342785558739166,1.2013499343615663,91.11107720269096,35.32073025121862,0.8630299291649342,5,-0.28749847412109375,-1.3124980926513672,-3.4687490463256836,-2.7624988555908203,2.0250015258789062,2,0.0618557464194589,1.4761925522252497,41.125,1.0,40.07500076293945,-1.588236350091104,40.07500076293945,0.0618557464194589
353,2001-05-10,42.25,42.32500076293945,41.400001525878906,41.5,9596508.0,0.024863591602613422,1.0555503751112618,6.0,63.55933299252492,57.8835075094147,-1.0274286419723992,-1.5991123818057815,-3.235602719865355,-3.3072062483339835,14.097103161872706,1.1000022888183594,1.006549942555985,1.4900001525878892,-0.3564330755036522,3.3364333806794306,0.5667835385421185,2.41321676663366,0.11132142505421427,97.39127781080164,36.75488709935445,0.9232166140457713,5,-1.3125,-2.0,-4.49375057220459,-3.7875003814697266,1.2999992370605469,3,0.02840238492164393,1.588213118874089,41.224998474121094,1.4761925522252497,41.125,1.0,40.07500076293945,0.02840238492164393
354,2001-05-11,42.25,42.25,42.25,42.25,0.0,0.0,1.0,0.0,64.28571428571429,56.94555409880066,-1.1788293168092565,-1.5091235995926269,-3.165302674088622,-3.272921277291722,15.038145661063492,0.0,0.9129927290467776,1.3837501525878935,-0.5512648105557219,3.318765115731509,0.4162426710160858,2.351257634159701,0.07500076293945312,96.66663275824654,30.220317228703735,0.9675074815718092,5,-1.5,-2.0,-4.418749809265137,-3.7875003814697266,-0.4249992370605469,4,0.029585798816567976,1.0555503751112618,42.25,1.588213118874089,41.224998474121094,1.4761925522252497,41.125,0.029585798816567976
355,2001-05-14,41.724998474121094,42.07500076293945,40.900001525878906,41.625,6467372.0,-0.012426071618435675,1.9374868870281714,100.0,56.0240941705932,54.86764238433815,-0.7788427005328984,-0.9044814347962244,-2.590771191927118,-2.716339570834272,15.564359859628391,1.3499984741210938,0.7721590745464582,0.7787487030029325,-1.1595273580899672,2.7170247640958323,-0.1903893275435209,1.747886733549386,0.6000022888183594,61.2901558612237,-4.0574703091571465,0.9691380305464504,5,-0.9749984741210938,-0.9874973297119141,-3.749998092651367,-3.2624988555908203,0.7750015258789062,0,0.042540481504866,1.0,42.25,1.0555503751112618,42.25,1.588213118874089,41.224998474121094,0.042540481504866
356,2001-05-15,42.45000076293945,42.45000076293945,41.775001525878906,42.025001525878906,17433508.0,0.01737572954659372,2.176472700182208,4.250057221332113,57.681160445874895,55.13764314029971,-1.601739557903528,-1.5535883013189533,-3.2624393457174534,-3.4052252179026965,15.443535524310404,0.7250022888183594,0.5258538376275652,1.405000877380374,-0.6309651796843099,3.4409669344450577,0.38701784884803203,2.422983905912716,-3.2750015258789062,100.0,35.29095221419679,1.0179830285323423,5,-1.6375007629394531,-1.5125007629394531,-4.26875114440918,-3.9875011444091797,0.5499992370605469,1,0.016490005897728643,1.9374868870281714,41.724998474121094,1.0,42.25,1.0555503751112618,42.25,0.016490005897728643
357,2001-05-16,42.25,42.400001525878906,41.82500076293945,42.150001525878906,6278808.0,-0.004711443094108536,1.8749928474699118,0.23529094972668768,53.33332716816889,56.17468047874579,-1.294924569257752,-1.252405789356736,-3.0006574880269596,-3.1854720902530147,14.928465393267668,0.625,0.37460697558349665,1.1000001907348604,-0.9581033314747174,3.1581037129444383,0.07094842963007153,2.1290519518396493,-3.009500732421877,87.0967186204079,25.382315974940134,1.0290517611047891,5,-1.2999992370605469,-1.3125,-3.856250762939453,-3.7875003814697266,0.125,2,0.0331361307900333,2.176472700182208,42.45000076293945,1.9374868870281714,41.724998474121094,1.0,42.25,0.0331361307900333
358,2001-05-17,42.150001525878906,43.099998474121094,41.79999923706055,42.474998474121094,10423916.0,-0.0023668277898484247,-1.5365801010800229,-3.250019073777371,48.19673722227142,56.0106282253162,-0.8360591464385294,-1.0362025353366704,-2.843601855177681,-3.078077569304412,15.358676017427552,1.2999992370605469,0.20308320887400555,0.8925016403198214,-1.1370890136366754,2.922092294276318,-0.12229368665843054,1.9072969672980733,-2.84531222839356,56.81826063435036,-0.34927387295510215,1.0147953269782493,5,-0.5625019073486328,-1.012502670288086,-3.5562515258789062,-3.687501907348633,0.09999847412109375,3,0.02609723450296264,1.8749928474699118,42.25,2.176472700182208,42.45000076293945,1.9374868870281714,41.724998474121094,0.02609723450296264
359,2001-05-18,43.67499923706055,43.75,42.25,42.349998474121094,13133768.0,0.036180252810793734,1.0338951490057233,-4.076963707216302,59.598846977995436,57.381579071414855,-2.007840244345033,-2.382078382765414,-4.287003671403042,-4.5847404666452505,16.34056641066825,1.5999984741210938,0.26967990785443874,2.2262493133544936,0.04026077835463582,4.412237848354351,1.1332550458545612,3.319243580854426,-4.218497572509769,97.368392873874,40.64758406059683,1.0929942674999304,5,-1.4124984741210938,-2.2124996185302734,-5.081249237060547,-5.212499618530273,-0.7999992370605469,4,-0.00286204927724254,-1.5365801010800229,42.150001525878906,1.8749928474699118,42.25,2.176472700182208,42.45000076293945,-0.00286204927724254
360,2001-05-21,44.04999923706055,44.5,43.82500076293945,43.849998474121094,8029992.0,0.00858614783172773,-4.400076295109484,0.1509438851157796,61.26372923872495,57.95813168760114,-1.9664871273346591,-2.5491100347976428,-4.551801466701079,-4.939038907447156,17.059490164139472,0.8250007629394531,0.5587873471141407,2.386249351501462,0.06226276208612802,4.710235940916796,1.2242560567937915,3.5482426462091325,-4.3358876723828175,83.48620128733856,27.546235396547516,1.1619932947076683,5,-1.3874988555908203,-2.2124996185302734,-5.456249237060547,-5.587499618530273,-1.6499977111816406,0,-0.050510749436043945,1.0338951490057233,43.67499923706055,-1.5365801010800229,42.150001525878906,1.8749928474699118,42.25,-0.050510749436043945
361,2001-05-22,43.67499923706055,44.125,43.349998474121094,44.0,10677452.0,-0.00851305349591247,1.695653904586255,-1.624997615823304,68.19570252931834,59.126516114576255,-1.3317813701247232,-2.046707430101719,-4.054983449179915,-4.545307788637324,17.257497460258513,0.7750015258789062,0.7612083772262324,1.8637493133544893,-0.5807109946776592,4.308209621386638,0.6415191593384151,3.0859794673705636,-3.5780165975570384,69.44442482152166,6.458648802470037,1.222230154016075,5,-0.9749984741210938,-1.8374996185302734,-5.081249237060547,-5.212499618530273,-1.9500007629394531,1,-0.0269032457375179,-4.400076295109484,44.04999923706055,1.0338951490057233,43.67499923706055,-1.5365801010800229,42.150001525878906,-0.0269032457375179
362,2001-05-23,43.375,43.75,43.07500076293945,43.349998474121094,15195312.0,-0.006868900796819788,-1.3478358941697848,-0.07692759134711316,78.79858885871279,60.81976676637491,-0.7763761967056411,-1.6543188011408816,-3.6341405883129667,-4.22214407090668,16.7923521387344,0.6749992370605469,1.0035992028496494,1.4512500762939453,-1.0662396835413759,3.9687398361292665,0.19250519637628116,2.7099949562116095,-2.925775971656769,58.333345107087,-11.668372786093855,1.258744879917662,5,-0.6749992370605469,-1.5375003814697266,-4.437500953674316,-4.825000762939453,-2.625,2,-0.008645533141210415,1.695653904586255,43.67499923706055,-4.400076295109484,44.04999923706055,1.0338951490057233,43.67499923706055,-0.008645533141210415
363,2001-05-24,44.0,44.025001525878906,43.125,43.125,3656364.0,0.014409221902017322,-1.0571463448660714,34.99786389990845,78.3393477941132,62.38128160064146,-1.259481109366007,-2.2115616633642077,-4.185765235299861,-4.807336368547823,16.16496845476326,0.9000015258789062,1.1192696259968002,1.9612501144409151,-0.7181286686080881,4.640628897489918,0.6215607229164135,3.3009395059654167,-3.2267138939242272,77.77777777777779,2.0620801380676284,1.3396893915245007,5,-1.2999992370605469,-2.1625003814697266,-4.862500190734863,-5.25,-2.6500015258789062,3,-0.03693181818181823,-1.3478358941697848,43.375,1.695653904586255,43.67499923706055,-4.400076295109484,44.04999923706055,-0.03693181818181823
364,2001-05-25,43.54999923706055,43.849998474121094,43.224998474121094,43.75,5795804.0,-0.010227290066805783,2.125017881495751,-0.22857230050223215,73.55931168895657,64.32963910268182,-0.6768621040983902,-1.763366003836083,-3.6427328830948937,-4.320938048412614,14.94563271848911,0.7750015258789062,1.2176626496401468,1.4549993515014634,-1.304557838010183,4.21455654101311,0.07522075674564377,2.834777946257283,-2.478576019470836,33.333244100600986,-46.08223750436964,1.3797785947558225,5,-0.41249847412109375,-1.7124996185302734,-4.16874885559082,-4.799999237060547,-2.575000762939453,4,-0.029850729272901222,-1.0571463448660714,44.0,-1.3478358941697848,43.375,1.695653904586255,43.67499923706055,-0.029850729272901222
365,2001-05-28,44.0,44.125,43.57500076293945,43.724998474121094,2558116.0,0.010332968331179915,1.0952290991527764,-1.375002384176696,71.21770739842773,65.83369987518769,-0.8607319076387938,-2.1669499255212585,-3.9788536838987767,-4.739139377762527,13.589920379364084,0.5750007629394531,1.1880790897627662,1.8050001144409151,-1.0820669056603975,4.692067134542228,0.3614666043902588,3.2485336244915715,-2.654290639817468,88.09522944512463,6.7751788012384395,1.4435335100506579,5,-0.8500003814697266,-2.1625003814697266,-4.5,-5.25,-4.075000762939453,0,-0.025568181818181768,2.125017881495751,43.54999923706055,-1.0571463448660714,44.0,-1.3478358941697848,43.375,-0.025568181818181768
366,2001-05-29,44.125,44.29999923706055,42.92499923706055,43.375,10782096.0,0.0028409090909091717,1.5000034679114156,2.727257594673325,71.32353106171954,67.83261141891555,-0.8081301175914106,-2.239402945084734,-3.9990684703483623,-4.819714082680797,11.91127200297683,1.375,1.161354980601594,1.8237501144409194,-1.1868656692054529,4.834365898087292,0.31844222261773325,3.3290580062641055,-2.526947388632074,87.27278275923295,6.8941687865399075,1.505307891823185,5,-0.9750003814697266,-2.2875003814697266,-4.625,-5.375,-3.700000762939453,1,-0.03909344983843843,1.0952290991527764,44.0,2.125017881495751,43.54999923706055,-1.0571463448660714,44.0,-0.03909344983843843
367,2001-05-30,43.57500076293945,44.25,43.375,43.92499923706055,17584556.0,-0.012464571944714953,-1.3333333333333333,-0.4666646321614583,60.4743130680958,69.19678651289604,-0.05633853062921901,-1.5420331569092909,-3.356574095089428,-4.214464702850734,11.902526929529996,0.875,1.26427276444646,1.1300008773803683,-1.8328656730526305,4.092867427813367,-0.35143239783613467,2.611434152596871,-1.7447923604809645,47.27283824573863,-29.675119108662365,1.4814332752165003,5,-0.20000076293945312,-1.7375011444091797,-4.075000762939453,-4.825000762939453,-2.6000022888183594,2,-0.04245558821405204,1.5000034679114156,44.125,1.0952290991527764,44.0,2.125017881495751,43.54999923706055,-0.04245558821405204
368,2001-05-31,42.974998474121094,44.025001525878906,42.974998474121094,43.375,10149620.0,-0.013769415451821643,-4.249995231646608,1.1428664850136239,55.234643715695285,68.71187503930713,0.7520863096467991,-0.6878594507051901,-2.644157259667324,-3.576909945326328,12.305466946577939,1.0500030517578125,1.2888282638794806,0.3462486267089844,-2.2253711734889023,2.917868426906871,-0.9395612733899554,1.6320585268079242,-0.9312067438592848,3.6363081498579546,-67.89197690240238,1.285809900098943,5,0.7375011444091797,-1.1374988555908203,-3.3374977111816406,-4.087497711181641,-2.549999237060547,3,-0.051774253708489426,-1.3333333333333333,43.57500076293945,1.5000034679114156,44.125,1.0952290991527764,44.0,-0.051774253708489426
369,2001-06-01,43.75,44.150001525878906,43.275001525878906,43.375,7806828.0,0.01803377669333961,-2.0434944139267044,-0.9374964237349559,64.11150288906705,69.02829433378959,-0.012468764032497859,-1.2368358654405327,-3.2639889851894353,-4.317055537634033,12.770799717494786,1.1750030517578125,1.4048288751207139,0.9375001907348661,-1.3782637020236805,3.253264083493413,-0.22038175564441076,2.095382137114143,-1.5097116081591366,60.00005548650568,-12.293567416173012,1.1578819463792749,6,-0.13750076293945312,-1.9125003814697266,-3.987499237060547,-4.737499237060547,-2.875,4,-0.05485717773437504,-4.249995231646608,42.974998474121094,-1.3333333333333333,43.57500076293945,1.5000034679114156,44.125,-0.05485717773437504
370,2001-06-04,43.75,43.75,43.75,43.75,0.0,0.0,1.0,0.0,60.07751227356521,68.12627319426146,-0.06649112155588455,-0.9985960764338273,-3.1257686203758936,-4.294220304364728,13.261279649570662,0.0,1.5952330006355453,0.7537502288818345,-1.2027690242626576,2.7102694820263267,-0.22450939769041156,1.7320098554540806,-1.3289346795064034,60.00005548650568,-8.425836778638292,0.9782596265722445,6,-0.13750076293945312,-1.9125003814697266,-3.625,-4.375,-3.9749984741210938,0,-0.0634286063058036,-2.0434944139267044,43.75,-4.249995231646608,42.974998474121094,-1.3333333333333333,43.57500076293945,-0.0634286063058036
371,2001-06-05,44.875,44.95000076293945,44.150001525878906,44.25,12941416.0,0.0257142857142858,1.0645100953918547,100.0,67.79661016949152,66.90383111768132,-1.1212852203325738,-1.9270517253381954,-4.131281642549311,-5.373644274456922,13.78261510769444,1.2000007629394531,1.5883595701750082,1.6912502288818345,-0.22860984053976807,3.611110298303437,0.7313201941710332,2.651180263592636,-2.2876199051458883,96.20249741663206,28.89335541608625,0.9599300347108013,6,-0.9375,-2.8125,-4.574999809265137,-5.399999618530273,-5.625,1,-0.1103064236866731,1.0,43.75,-2.0434944139267044,43.75,-4.249995231646608,42.974998474121094,-0.1103064236866731
372,2001-06-06,43.775001525878906,44.5,43.650001525878906,44.5,7775700.0,-0.024512500816068927,1.3448283119534448,-1.15999755859375,59.701492537313435,64.83295831137023,0.0462881540444684,-0.6600598204170396,-2.913249228841721,-4.21963305282128,14.13226256494345,1.2249984741210938,1.502456534577675,0.4637516021728487,-1.2342716432869594,2.161774847632657,-0.3852600205570553,1.3127632249027528,-0.951359364216259,40.50643669058495,-26.967721066000493,0.8490116227299055,6,0.16249847412109375,-1.7125015258789062,-3.3312511444091797,-4.30000114440918,-4.075000762939453,2,-0.0765277480764428,1.0645100953918547,44.875,1.0,43.75,-2.0434944139267044,43.75,-0.0765277480764428
373,2001-06-07,43.45000076293945,43.875,42.95000076293945,43.474998474121094,11301996.0,-0.007424346124746961,1.24242031913959,0.03447967419785956,48.432067049323614,62.04104224029991,0.31856776005134435,-0.25354804296458155,-2.483646679847439,-3.8315824477445943,13.498107244432605,0.9249992370605469,1.3742631958571607,0.07875080108642862,-1.5445398320573105,1.7020414342301677,-0.7328945154854409,0.8903961176582982,1.5,25.0,-37.09438096786374,0.811645316571869,6,0.4874992370605469,-1.3875007629394531,-3.0062503814697266,-3.9750003814697266,-3.75,3,-0.05696207699331979,1.3448283119534448,43.775001525878906,1.0645100953918547,44.875,1.0,43.75,-0.05696207699331979
374,2001-06-08,43.5,43.95000076293945,43.29999923706055,43.29999923706055,5211540.0,0.0011507304069644508,-5.499990463293216,-8.000763009308713,45.98540837016695,59.23745345938205,0.2913710504248854,-0.21618264494664174,-2.4206648615206348,-3.8112141212405533,12.853513259544119,0.6500015258789062,1.196552269418305,0.0662500381469755,-1.4691459761705588,1.6016460524645098,-0.7014479690117952,0.8339480453057462,1.410000762939454,27.499961853027344,-30.57121676611746,0.7676980071587679,6,0.4375,-1.2999992370605469,-3.0749998092651367,-4.024999618530273,-3.5,4,-0.07068967271125182,1.24242031913959,43.45000076293945,1.3448283119534448,43.775001525878906,1.0645100953918547,44.875,-0.07068967271125182
375,2001-06-11,43.5,44.0,43.25,43.724998474121094,7072676.0,0.0,-1.0689698717206688,-1.1249880791165194,48.6486550177538,56.71802278783031,0.2380174155195931,-0.08051373270306783,-2.3255030822055858,-3.749712437142101,13.508351936122503,0.75,0.9731893084318983,-0.022500038146972656,-1.3303605066100346,1.2853604303160893,-0.6764302723785036,0.6314301960845583,1.370800762939453,27.499961853027344,-27.929140880908484,0.6539302342315322,6,0.4500007629394531,-0.9874992370605469,-3.0749998092651367,-4.024999618530273,-3.75,0,-0.06034482758620685,-5.499990463293216,43.5,1.24242031913959,43.45000076293945,1.3448283119534448,43.775001525878906,-0.06034482758620685
376,2001-06-12,43.150001525878906,43.82500076293945,43.0,43.75,5813364.0,-0.008045941933818246,1.2000020345052083,2.6666779695500322,48.27587416471304,55.36264068745444,0.4863084223676424,0.34215857111395565,-1.8582693710501417,-3.332038754452036,13.795077604908663,0.8250007629394531,0.7937540042440077,-0.4074985504150419,-1.629134267201998,0.8141371663719141,-1.0183164088085164,0.20331930797843256,1.6823832370605487,12.9032813795921,-40.41693196959065,0.6108178583934765,6,0.7999992370605469,-0.28750038146972656,-2.725001335144043,-3.6750011444091797,-5.350002288818359,1,-0.07821552446471802,-1.0689698717206688,43.5,-5.499990463293216,43.5,1.24242031913959,43.45000076293945,-0.07821552446471802
377,2001-06-13,43.650001525878906,43.875,43.20000076293945,43.57500076293945,6507848.0,0.011587485105884143,1.5714368755676658,-0.1250015894612362,47.26563757285176,54.47719556047183,-0.00216117201407684,-0.05015029701515061,-2.2448961741189066,-3.7607690181914464,14.11560093054508,0.7249984741210938,0.6216534674796179,0.022501373291014204,-1.0327980874816802,1.0778008340637086,-0.5051483570953295,0.5501511036773579,1.1447355570605495,66.66678776825515,15.76116033530245,0.527649730386346,6,0.2999992370605469,-0.7625007629394531,-3.225001335144043,-4.17500114440918,-5.025001525878906,2,-0.10080186419398551,1.2000020345052083,43.150001525878906,-1.0689698717206688,43.5,-5.499990463293216,43.5,-0.10080186419398551
378,2001-06-14,43.25,43.82500076293945,43.25,43.70000076293945,7932816.0,-0.009163837615028592,-1.555554613656593,-5.999949137887188,47.63780213442748,52.64678436551186,0.49277185825383185,0.46007395972626597,-1.7273843854481328,-3.3222361531630895,13.885061279315773,0.5750007629394531,0.41835011884289486,-0.43250007629394815,-1.2518547469672612,0.38685459437936487,-0.8421774116306082,-0.02282274095728809,1.5078423565394559,25.0,-26.966459903900045,0.4096773353366581,6,0.7000007629394531,-0.3249988555908203,-2.8249998092651367,-3.7749996185302734,-4.025001525878906,3,-0.08208090721527272,1.5714368755676658,43.650001525878906,1.2000020345052083,43.150001525878906,-1.0689698717206688,43.5,-0.08208090721527272
379,2001-06-15,43.54999923706055,43.54999923706055,42.650001525878906,43.125,8501220.0,0.006936398544752587,3.2352909497266875,-0.9444411477980758,46.370962035768315,51.12383433908999,0.18038883069120715,0.15834848885846498,-1.9289489733546077,-3.5815683923806603,13.20700363275793,0.8999977111816406,0.3535364754744137,-0.12625083923339986,-0.9477506002598162,0.6952489217930165,-0.537000719746608,0.2844990412798083,1.17168628760691,66.66657247650426,18.474128550947114,0.4107498805132096,6,0.2500019073486328,-0.6249980926513672,-2.956249237060547,-4.07499885559082,-4.125,4,-0.08840409969157448,-1.555554613656593,43.25,1.5714368755676658,43.650001525878906,1.2000020345052083,43.150001525878906,-0.08840409969157448
380,2001-06-18,41.82500076293945,43.57500076293945,41.82500076293945,43.5,8456400.0,-0.03960960974376182,-1.0895531905686977,-3.9411817504555207,35.256413704937046,47.50825695413949,1.7920649158993882,1.800417200809271,-0.11708336501546057,-1.8311093206858402,12.272435808749986,1.75,0.3276717141238876,-1.739999389648439,-2.8866648983502685,-0.5933338809466093,-2.3133321439993537,-1.1666666352975241,2.8138174017764612,0.0,-41.46247050306281,0.5733327543509131,6,1.3374996185302734,1.1000003814697266,-1.3250007629394531,-2.3500003814697266,-3.200000762939453,0,-0.043634207522993296,3.2352909497266875,43.54999923706055,-1.555554613656593,43.25,1.5714368755676658,43.650001525878906,-0.043634207522993296
381,2001-06-19,42.5,42.775001525878906,42.025001525878906,42.099998474121094,13718344.0,0.016138654506819616,-1.727295426486704,-0.23880698989503316,43.21766014870822,45.676720022072246,0.8322645724440463,1.0886944274404229,-0.7237890865809646,-2.4720734621704423,11.780731007818254,0.9500007629394531,0.17432065862196566,-1.0062501907348604,-2.245825063791898,0.23332468232217707,-1.6260376272633792,-0.3864627542063417,1.969989120609327,32.92680430595744,-7.47845514228014,0.6197874365285205,6,0.41250038146972656,0.8625011444091797,-1.7562494277954102,-3.0249996185302734,-4.325000762939453,1,-0.06470588235294117,-1.0895531905686977,41.82500076293945,3.2352909497266875,43.54999923706055,-1.555554613656593,43.25,-0.06470588235294117
382,2001-06-20,43.0,43.224998474121094,41.525001525878906,42.5,14248548.0,0.0117647058823529,2.578952440610996,1.2499952316466079,50.159754221274945,45.86868526340017,0.2355390296691553,0.5893775936232544,-1.1442477229166599,-2.9483574120242366,11.70084391879869,1.6999969482421875,0.06948772140709991,-0.4875001907348633,-1.7466247200173868,0.7716243385476602,-1.1170624553761286,0.14206207390640202,1.3112898191491311,64.13038971291905,18.28617360041018,0.6295622646412625,6,-0.23749923706054688,0.2375011444091797,-2.125,-3.5249996185302734,-3.5,2,-0.12093025030091753,-1.727295426486704,42.5,-1.0895531905686977,41.82500076293945,3.2352909497266875,43.54999923706055,-0.12093025030091753
383,2001-06-21,42.375,42.849998474121094,41.92499923706055,42.75,12307028.0,-0.014534883720930258,2.217405726720272,-0.75,41.042339934213196,45.31945543718309,0.7733387691615263,1.1451047482989765,-0.4574181636595327,-2.287466990722386,11.415135527709698,1.0750007629394531,-0.2325758999850791,-1.0312501907348661,-2.358978256268962,0.2964778747992298,-1.6951142235019176,-0.3673861579678146,1.713386755687516,41.46335563226305,-2.4832417778590994,0.6638640327670491,6,0.3875007629394531,0.8625011444091797,-1.4312496185302734,-2.8999996185302734,-2.5,3,-0.08849557522123896,2.578952440610996,43.0,-1.727295426486704,42.5,-1.0895531905686977,41.82500076293945,-0.08849557522123896
384,2001-06-22,42.25,43.17499923706055,41.82500076293945,42.375,12567008.0,-0.002949852507374673,-1.769231973081889,0.3333333333333333,40.38460974156878,44.40122818427364,0.7849224812041911,1.230823394886741,-0.2707663237511966,-2.134523442956066,10.958721047809737,1.3499984741210938,-0.41251358496793955,-1.091250228881833,-2.513283202107502,0.3307827443438356,-1.8022667154946674,-0.38023374226899875,1.6333159373028252,35.36579238735008,-6.279570579766045,0.7110164866128343,6,0.4500007629394531,0.9875011444091797,-0.8875007629394531,-2.575000762939453,-2.1500015258789062,4,-0.07159766925157174,2.217405726720272,42.375,2.578952440610996,43.0,-1.727295426486704,42.5,-0.07159766925157174
385,2001-06-25,42.875,43.125,42.04999923706055,42.125,7759360.0,0.014792899408283988,-1.3888865341414827,-6.0,36.301361272960044,43.07072675185665,0.06922231050425154,0.545171007388852,-0.8255808018527659,-2.747620798166878,10.267500025812575,1.0750007629394531,-0.44751840478008376,-0.4100002288818345,-1.8111652483119371,0.9911647905482681,-1.1105827385968823,0.29058228083321325,0.8196507843889123,79.4118175045552,42.822394086913334,0.70058250971505,6,-0.17499923706054688,0.3625011444091797,-1.0124998092651367,-2.875,-2.2249984741210938,0,-0.08046649009771323,-1.769231973081889,42.25,2.217405726720272,42.375,2.578952440610996,43.0,-0.08046649009771323
386,2001-06-26,42.400001525878906,42.92499923706055,42.224998474121094,42.650001525878906,8935028.0,-0.011078681612153751,-1.3333121407863282,-0.3333333333333333,39.700367468467995,42.230141184702894,0.47678417031012543,0.9321000185743316,-0.2957524793755013,-2.2633609342104677,10.254279090211496,0.7000007629394531,-0.4828870997068151,-0.7987487792968722,-2.1945577925864157,0.5970602339926714,-1.4966532859416404,-0.10084427265210394,1.1210773178292044,51.47068063297161,14.741536069973684,0.6979045066447708,6,0.27499961853027344,0.8374996185302734,-0.15000152587890625,-2.0250015258789062,-1.4000015258789062,1,-0.08903305165153896,-1.3888865341414827,42.875,-1.769231973081889,42.25,2.217405726720272,42.375,-0.08903305165153896
387,2001-06-27,41.724998474121094,42.375,41.724998474121094,42.375,7817228.0,-0.01591988272325473,1.0,2.600006103515625,37.72239963813308,41.12842979622574,0.9499017849281017,1.5403750404507406,0.4378445249743379,-1.567359633334675,10.423015970202835,0.6750030517578125,-0.5659103010599935,-1.381251716613768,-2.9108610879132826,0.14835765468574635,-2.1460564022635253,-0.6164470309640109,1.6363941841606788,0.0,-36.63427101443929,0.7648046856497579,6,0.8250026702880859,1.512502670288086,0.5437517166137695,-1.3499984741210938,-1.3249969482421875,2,-0.08508087158498867,-1.3333121407863282,42.400001525878906,-1.3888865341414827,42.875,-1.769231973081889,42.25,-0.08508087158498867
388,2001-06-28,40.75,41.17499923706055,39.82500076293945,41.125,18728620.0,-0.02336725008452223,4.6842223614256575,0.576921722595866,32.704395876478614,39.60992244519355,1.7131362978658018,2.4665992526006093,1.466151201961523,-0.5804118843844179,11.55473109204408,1.8999977111816406,-0.6536416793365518,-2.245000267028807,-4.103168860273627,-0.38683167378398764,-3.1740845636512134,-1.315915970406401,2.464481367689544,27.61193010104967,-9.757336427232001,0.9290842966224093,6,0.9500007629394531,1.6375007629394531,1.5187501907348633,-0.375,-0.7249984741210938,3,-0.030674846625766916,1.0,41.724998474121094,-1.3333121407863282,42.400001525878906,-1.3888865341414827,42.875,-0.030674846625766916
389,2001-06-29,41.349998474121094,41.42499923706055,39.79999923706055,40.724998474121094,17545584.0,0.01472388893548704,3.1935401305362223,-1.6666666666666667,37.42688492993,39.85108591463721,0.85853333711065,1.7682381593299041,0.9323678024163087,-1.1664475009299196,12.50749767411041,1.625,-0.7695436967571538,-1.5250017166137724,-3.48506406310063,0.43506062987308525,-2.5050328898571976,-0.5449705433703471,1.5255348330934382,46.6165077114231,7.668416665972373,0.9800311732434284,6,0.16250038146972656,1.0250015258789062,0.9187517166137695,-0.9749984741210938,-1.25,4,-0.035671064777528905,4.6842223614256575,40.75,1.0,41.724998474121094,-1.3333121407863282,42.400001525878906,-0.035671064777528905
390,2001-07-02,40.974998474121094,41.625,40.70000076293945,41.45000076293945,10181532.0,-0.009068924155697267,1.24242031913959,-0.760003662109375,37.31776194857029,39.195541670177434,1.2295846331742553,2.0286947558058728,1.3738142985455255,-0.7851120349711564,13.41329812942133,0.9249992370605469,-0.8819016316338875,-1.761251640319827,-3.849217716548523,0.32671443590886895,-2.805234678434175,-0.7172686022054791,1.5314707446749622,37.5999755859375,-4.450827343187896,1.0439830381143487,7,0.5375003814697266,1.4000015258789062,1.5125017166137695,-0.5999984741210938,-0.7749977111816406,0,-0.021354485236958154,3.1935401305362223,41.349998474121094,4.6842223614256575,40.75,1.0,41.724998474121094,-0.021354485236958154
391,2001-07-03,39.92499923706055,40.95000076293945,39.775001525878906,40.92499923706055,9136740.0,-0.02562536366471624,1.2380872800197638,2.1052530135963186,29.589020021629864,36.90990453688354,2.096362569664713,2.8341462976509035,2.447997007791841,0.27037062812640755,13.533709802719946,1.1999969482421875,-1.0504197951968237,-2.5637508392334,-4.755211113666,-0.3722905648007995,-3.6594809764497,-1.4680207020170997,2.2566935839272446,5.769146123531708,-31.797768528795732,1.0957301372163015,7,1.5500011444091797,2.437501907348633,2.5687503814697266,0.4500007629394531,0.07500076293945312,1,0.01815910589036096,1.24242031913959,40.974998474121094,3.1935401305362223,41.349998474121094,4.6842223614256575,40.75,0.01815910589036096
392,2001-07-04,40.42499923706055,40.474998474121094,39.625,40.25,7041416.0,0.01252348176717999,5.181858535976363,-0.17499923706054688,34.68833388400088,36.20390386463773,1.332849738107015,2.1821861384600894,1.9655939168399215,-0.22597293383925887,14.26561863033298,0.8499984741210938,-0.9736955345319274,-1.8962507247924805,-4.183762133178178,0.39126068359321664,-3.040006428985329,-0.7524950205996319,1.4197568026119995,39.999961853027344,0.8085763278337765,1.14375570419285,7,0.9750003814697266,1.8625011444091797,2.0687503814697266,-0.049999237060546875,-0.9249992370605469,2,0.01422389050813666,1.2380872800197638,39.92499923706055,1.24242031913959,40.974998474121094,3.1935401305362223,41.349998474121094,0.01422389050813666
393,2001-07-05,40.974998474121094,41.125,40.20000076293945,40.375,8771968.0,0.013605423560684171,1.0555503751112618,3.428577656675749,36.411597813523,35.762458094854864,0.6295832852271559,1.514930079279793,1.4214086089324454,-0.767483702743796,15.458282167249472,0.9249992370605469,-1.0137413775993096,-1.222501373291017,-3.5206653080503116,1.0756625614682775,-2.371583340670661,-0.0734194059113733,0.5145965992038484,67.49992370605469,30.47100175891721,1.1490819673796464,7,0.40000152587890625,1.3125019073486328,1.631251335144043,-0.5999984741210938,-1.9249992370605469,3,-0.014032872962895682,5.181858535976363,40.42499923706055,1.2380872800197638,39.92499923706055,1.24242031913959,40.974998474121094,-0.014032872962895682
394,2001-07-06,40.42499923706055,41.0,40.29999923706055,41.0,8714696.0,-0.013422800672168722,1.4347820318045816,-0.9583370420762178,41.56625121679717,36.34744586639232,0.9984830218064218,1.9212495792242734,1.9475781629774147,-0.20332612003891626,16.64711607839982,0.7000007629394531,-1.185883259124438,-1.6187505722045898,-3.9610332316265087,0.723532087217329,-2.789891901915553,-0.4476092424936269,0.7662606245324071,39.999961853027344,-1.6421128062387709,1.1711413297109596,7,0.8500003814697266,1.8625011444091797,2.3500003814697266,-0.049999237060546875,-0.049999237060546875,4,-0.00989481060558517,1.0555503751112618,40.974998474121094,5.181858535976363,40.42499923706055,1.2380872800197638,39.92499923706055,-0.00989481060558517
395,2001-07-09,40.875,40.900001525878906,39.54999923706055,40.42499923706055,8832436.0,0.011131744500489704,4.399967956787439,-0.7826089840977092,39.93807669268693,36.37385800241665,0.2625582255121941,1.3328426451981414,1.4921865406331847,-0.6427948894721425,18.08385282911869,1.3500022888183594,-1.2276446642515282,-1.0374998092651353,-3.329850867051057,1.2548512485207866,-2.1836753381580962,0.10867571962782563,0.25,84.12699181596456,39.67302592755348,1.1461755288929596,7,0.08749961853027344,1.375,1.8499994277954102,-0.5,-0.2999992370605469,0,-0.01896028197868882,1.4347820318045816,40.42499923706055,1.0555503751112618,40.974998474121094,5.181858535976363,40.42499923706055,-0.01896028197868882
396,2001-07-10,39.775001525878906,40.70000076293945,39.70000076293945,40.42499923706055,8085828.0,-0.02691127765433865,-1.5000023841880648,-1.4444369092527445,31.41210273259992,35.67271390180185,1.0628078246819612,2.284139366789404,2.573900929131412,0.47062718626618505,19.871269859602954,1.1749992370605469,-1.289474426827681,-1.9687482833862333,-4.37175542052811,0.43425885375564377,-3.1702518519571754,-0.7672447148152912,1.2249984741210938,14.285852687362096,-26.535779630898254,1.2015035685709388,7,0.8124980926513672,2.4749984741210938,2.949997901916504,0.5999984741210938,1.1499977111816406,1,0.010685084117068477,4.399967956787439,40.875,1.4347820318045816,40.42499923706055,1.0555503751112618,40.974998474121094,0.010685084117068477
397,2001-07-11,39.25,39.724998474121094,39.17499923706055,39.224998474121094,9891108.0,-0.013199283613787527,-7.79998779296875,-0.038464021409330196,31.77841917109602,35.569827601203784,1.3408108115206687,2.5956843808398418,3.116050100383717,1.0097283186545667,21.824081552603914,0.6000022888183594,-1.3964634264334066,-2.27374973297119,-4.746574561858424,0.19907509591604367,-3.5101621474148104,-1.0373373185275696,1.6500015258789062,3.8461914664277432,-35.370203048955155,1.2364124144436177,7,1.1499996185302734,2.5874996185302734,3.75,1.5,1.5499992370605469,2,0.019108280254777066,-1.5000023841880648,39.775001525878906,4.399967956787439,40.875,1.4347820318045816,40.42499923706055,0.019108280254777066
398,2001-07-12,39.70000076293945,39.875,39.275001525878906,39.625,18084540.0,0.011464987590814157,1.8235272998177918,2.9998474214220323,35.67415790536205,35.37508015402957,0.8115472418160934,1.9669359614910178,2.7339127170301794,0.5705993559273281,23.804696837055854,0.625,-1.5153216483540461,-1.6462490081787138,-4.1069546453287415,0.814456628971314,-2.8766018267537277,-0.4158961896036999,1.0,28.767194871376823,-10.48450868056944,1.230352818575013,7,0.6999988555908203,1.8874988555908203,3.299999237060547,1.3374996185302734,0.2999992370605469,3,-0.005037802496118737,-7.79998779296875,39.25,-1.5000023841880648,39.775001525878906,4.399967956787439,40.875,-0.005037802496118737
399,2001-07-13,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0,0.0,1.0,0.0,30.8157092734279,34.65262985679152,0.6178554638421971,1.7536241332079712,2.7781908544498464,0.5943552355985062,25.76169472781319,0.0,-1.5773878209865728,-1.4537490844726548,-3.7876679835771156,0.880169814631806,-2.6207085340248852,-0.2867896349204244,0.6949996948242188,30.43483068295153,-3.5825215356327185,1.166959449552229,7,0.4499988555908203,1.8874988555908203,3.299999237060547,1.3374996185302734,0.20000076293945312,4,-0.016372834090363386,1.8235272998177918,39.70000076293945,-7.79998779296875,39.25,-1.5000023841880648,39.775001525878906,-0.016372834090363386
400,2001-07-16,40.0,40.375,39.54999923706055,40.375,6804388.0,0.007556655700132975,3.4000040690104165,-100.0,35.185172975360814,35.274424629428296,0.18439984751778837,1.3806782158386852,2.5268686914294562,0.3121139591586015,26.663180061265567,0.8250007629394531,-1.5020623548168146,-1.0624998092651339,-3.4284033224757593,1.3034037039454915,-2.2454515658704466,0.12045194734017883,-0.8250007629394531,54.09835655501914,21.368008431305057,1.1829517566053145,7,0.14999961853027344,1.5874996185302734,3.0687503814697266,1.0375003814697266,0.27500152587890625,0,0.009374999999999911,1.0,39.70000076293945,1.8235272998177918,39.70000076293945,-7.79998779296875,39.25,0.009374999999999911
401,2001-07-17,39.75,39.79999923706055,39.400001525878906,39.5,6212468.0,-0.006249999999999978,1.2857111716621255,-0.6666666666666666,37.133552755182265,35.54611561511511,0.4547918954261476,1.4905109368819112,2.7897945668879416,0.5837877998155534,27.656764199842186,0.5999984741210938,-1.5194483209162541,-1.1749998092651381,-3.508564792024565,1.1585651734942886,-2.3417823006448515,-0.00821731788542479,-0.5510007476806607,47.916699780337154,10.589876328891151,1.1667824913797133,7,0.39999961853027344,1.7749996185302734,3.481250762939453,1.2875003814697266,0.9749984741210938,1,0.02075473617457746,3.4000040690104165,40.0,1.0,39.70000076293945,1.8235272998177918,39.70000076293945,0.02075473617457746
402,2001-07-18,37.79999923706055,39.57500076293945,37.79999923706055,39.5,17500200.0,-0.04905662296703028,-1.0882361520941557,-6.8000030517578125,32.947967956534484,35.1612678532275,2.2275263826937888,3.1947633416261283,4.727104786682901,2.5503309619865604,28.63512892499277,1.9500007629394531,-1.5652509257713731,-2.8650005340576143,-5.3770451468702944,-0.35295592124493425,-4.121022840463958,-1.6089782276512707,2.575000762939453,0.0,-36.962996253118234,1.2560223064063403,7,1.6000003814697266,3.0375003814697266,5.6062517166137695,3.2375011444091797,2.6000022888183594,2,0.08267195934057403,1.2857111716621255,39.75,3.4000040690104165,40.0,1.0,39.70000076293945,0.08267195934057403
403,2001-07-19,38.625,38.724998474121094,37.099998474121094,38.0,12739428.0,0.0218254174494954,2.939408511661457,-0.367646893828047,34.64789592044454,34.39256170918832,1.15565153156912,2.186521371257271,3.8656944917177327,1.7372576143029121,29.80150980585129,1.625,-1.4216073398408895,-1.8524997711181612,-4.386837510127876,0.6818379678915534,-3.1196686406230185,-0.5853309016133039,1.6984999847412112,46.564910392511784,10.375930688588632,1.2671688695048575,7,0.375,1.8374996185302734,4.793750762939453,2.4125003814697266,2.375,3,0.05631065985917272,-1.0882361520941557,37.79999923706055,1.2857111716621255,39.75,3.4000040690104165,40.0,0.05631065985917272
404,2001-07-20,39.224998474121094,39.400001525878906,38.04999923706055,38.5,10217924.0,0.01553394107756878,1.5116214700893522,1.15999755859375,40.38461377231703,34.44217694025833,0.4107240590601293,1.4211401676180913,3.2355078345840766,1.1683645524100612,31.168314756928705,1.3500022888183594,-1.356340734597687,-1.1012512207031264,-3.54979934729041,1.347296905884157,-2.325525283996768,0.12302284259051532,0.9695614501953145,64.88546595194998,27.682172605497783,1.2242740632936424,7,-0.3249988555908203,1.1125011444091797,4.212502479553223,1.8125019073486328,1.625,4,0.019757847189980637,2.939408511661457,38.625,-1.0882361520941557,37.79999923706055,1.2857111716621255,39.75,0.019757847189980637
405,2001-07-23,39.42499923706055,40.150001525878906,39.32500076293945,39.625,10551284.0,0.005098808686287315,-3.1250274182934854,-0.27586370189525083,46.96969696969697,36.170798522158,-0.018539171304553292,1.0007296000670323,3.023945457801517,0.9929644103057385,32.30203370745836,0.9250030517578125,-1.348555971304691,-0.7287504196167021,-2.890576726738999,1.433075887505595,-1.8096635731778505,0.3521627339444464,-2.325000762939453,76.2294569377392,33.60207787304893,1.0809131535611476,7,-0.6875,0.9125003814697266,3.937501907348633,1.9500007629394531,0.625,0,0.01204825105923768,1.5116214700893522,39.224998474121094,2.939408511661457,38.625,-1.0882361520941557,37.79999923706055,0.01204825105923768
406,2001-07-24,38.625,39.724998474121094,38.400001525878906,39.29999923706055,8748964.0,-0.020291674129153225,-1.3555581175337643,3.374983310763127,39.47368773286945,37.02582836235506,0.6718270919809868,1.584660838411338,3.7794760779736407,1.81036782318224,33.70283508907049,1.3249969482421875,-1.400886578362453,-1.3399995803832994,-3.3282803977925326,0.6482812370259339,-2.334139989087916,-0.34585917167868274,-1.4640014648437472,50.0,6.7494440233868715,0.9941404087046152,7,0.11249923706054688,1.5374984741210938,4.418750762939453,2.75,1.7999992370605469,1,0.04271848610689721,-3.1250274182934854,39.42499923706055,1.5116214700893522,39.224998474121094,2.939408511661457,38.625,0.04271848610689721
407,2001-07-25,38.17499923706055,38.974998474121094,37.79999923706055,38.375,8933060.0,-0.011650505189370941,-1.4736806177395327,0.29629776147660036,33.43195867306332,36.77669511432186,1.065334013829009,1.8499141772120353,4.185309938109327,2.2801228525191206,34.775804016903685,1.1749992370605469,-1.4972959307183515,-1.6125003814697294,-3.57286384326634,0.3478630803268814,-2.5926821123680384,-0.6323186505714204,-0.9542206420898438,35.24589138754784,-4.733328604300688,0.9801817308983066,7,0.5625,1.9874992370605469,4.962501525878906,3.687501907348633,1.6500015258789062,2,0.06679762378580456,-1.3555581175337643,38.625,-3.1250274182934854,39.42499923706055,1.5116214700893522,39.224998474121094,0.06679762378580456
408,2001-07-26,39.5,39.599998474121094,38.5,38.5,22629620.0,0.034708599591879885,-1.1999969482421875,-4.9999809265864315,44.98645524358439,38.35122244433925,-0.3252207930727522,0.4495116801565757,2.8338520140560135,0.9803866233163347,34.171287437781224,1.4249992370605469,-1.388142271793427,-0.22499961853027628,-2.1352210073240627,1.6852217702635102,-1.1801103129271695,0.7301110758666169,-2.2206369464111333,72.34038754039923,31.02687642171334,0.9551106943968919,7,-0.7625007629394531,0.6374988555908203,3.5000009536743164,2.5625,1.1749992370605469,3,0.022784848756427944,-1.4736806177395327,38.17499923706055,-1.3555581175337643,38.625,-3.1250274182934854,39.42499923706055,0.022784848756427944
409,2001-07-27,39.875,40.025001525878906,39.29999923706055,39.42499923706055,9563372.0,0.009493670886076,-1.071432853226958,0.4500007629394531,44.535520036954615,39.390149895627445,-0.7518518709548232,-0.043908563975520565,2.3870441404674665,0.635882554049644,33.734185807068314,0.7250022888183594,-1.232275518636797,0.2237503051757841,-1.5297778760580911,1.9772784864096593,-0.6530137854411535,1.1005143957927217,-2.538224176965329,88.29781880692619,50.235338206133434,0.8767640906169394,7,-1.25,0.2624988555908203,3.1250009536743164,2.1875,0.375,4,0.028213166144200663,-1.1999969482421875,39.5,-1.4736806177395327,38.17499923706055,-1.3555581175337643,38.625,0.028213166144200663
410,2001-07-30,40.099998474121094,40.57500076293945,39.650001525878906,40.0,6530372.0,0.005642594962284475,-1.3125113249473093,0.22221845462637224,51.96372742183675,41.03794708081127,-1.074130097367103,-0.3560772036705089,2.0792825514747477,0.45417492190227904,33.364980442893795,0.9249992370605469,-1.1350635394772084,0.4924987792968736,-1.1628830992112498,2.147880657804997,-0.3351921599571881,1.3201897185509353,-2.706958137029538,82.88280981510758,40.08550429686407,0.8276909392540612,7,-1.2624988555908203,0.012500762939453125,2.8687524795532227,1.9625015258789062,0.6500015258789062,0,0.018703242606954662,-1.071432853226958,39.875,-1.1999969482421875,39.5,-1.4736806177395327,38.17499923706055,0.018703242606954662
411,2001-07-31,40.650001525878906,40.849998474121094,39.70000076293945,39.92499923706055,8817792.0,0.013715787348789199,1.0444473078318544,7.250133516441596,58.4337410308687,43.86969964462619,-1.6573279760660355,-0.8948599180930756,1.4632902926307878,-0.04211346285441664,32.26265270758515,1.1499977111816406,-0.9814450437274544,1.006251716613768,-0.7090721730126432,2.7215756062401795,0.14858977180056598,1.8639136614269702,-3.129682771753437,93.44272136818842,43.829783514246564,0.8576619448132047,7,-1.6750030517578125,-0.6375026702880859,2.31874942779541,1.4124984741210938,-0.40000152587890625,1,-0.014760203352917056,-1.3125113249473093,40.099998474121094,-1.071432853226958,39.875,-1.1999969482421875,39.5,-0.014760203352917056
412,2001-08-01,41.0,41.20000076293945,40.67499923706055,40.75,6414156.0,0.008610048240669244,-1.624997615823304,0.3448264975928021,57.926823878700084,46.456247195543476,-1.6826155993930243,-1.2643984178977234,1.059680421506357,-0.3358167240133696,30.892246677384964,0.5499992370605469,-0.8853861224622506,1.3275001525878878,-0.46068498074544806,3.1156852859212236,0.4334075859212163,2.2215927192545593,-3.279900462674796,92.59256642869556,38.67626356173574,0.8940925666666685,8,-1.5,-1.2625007629394531,1.9562511444091797,1.0625,-0.375,2,-0.014024408852181813,1.0444473078318544,40.650001525878906,-1.3125113249473093,40.099998474121094,-1.071432853226958,39.875,-0.014024408852181813
413,2001-08-02,40.400001525878906,41.349998474121094,39.92499923706055,41.025001525878906,10570952.0,-0.014634109124904704,1.2353036214366069,-2.5,53.97727740697665,47.9665431549501,-0.8988817369143192,-0.748038294321816,1.5778414123771185,0.28921780798773256,30.544717904014973,1.4249992370605469,-0.8089887917969563,0.7562515258789091,-0.9608362033988413,2.4733392551566595,-0.10229233875996613,1.6147953905177843,-2.4015098905045633,53.65866820495167,-3.094542455090213,0.8585438646388761,8,-0.8250026702880859,-1.0375022888183594,2.4937496185302734,1.6624984741210938,-0.375,3,-0.0142326916144081,-1.624997615823304,41.0,1.0444473078318544,40.650001525878906,-1.3125113249473093,40.099998474121094,-0.0142326916144081
414,2001-08-03,40.025001525878906,40.57500076293945,39.75,40.5,8464736.0,-0.009282177867240615,1.64000244140625,0.75999755859375,50.14085366692341,48.318893899086376,-0.4452948330728361,-0.4264035436035698,1.8794661738309912,0.6989035886259813,30.22318157431857,0.8250007629394531,-0.52230280661351,0.4012514114379897,-1.2865909502335668,2.0890937731095462,-0.44266976939778857,1.245172592273768,-1.6913592066298904,22.0588631284164,-33.583108585461716,0.8439211808357796,8,-0.45000267028808594,-0.6625022888183594,2.018749237060547,2.0374984741210938,-0.07500076293945312,4,0.016239792289860944,1.2353036214366069,40.400001525878906,-1.624997615823304,41.0,1.0444473078318544,40.650001525878906,0.016239792289860944
415,2001-08-06,40.099998474121094,40.20000076293945,39.275001525878906,39.849998474121094,8849348.0,0.0018737525392396037,3.1110659003441667,-0.5263174802036653,52.01148618903717,49.71198261643834,-0.4631824798861004,-0.5928335226433887,1.7159455305752829,0.6661667484480063,29.477513531799826,0.9249992370605469,-0.2892790334963351,0.5149984359741211,-1.0851996494964595,2.1151965214447017,-0.2851006067611692,1.3150974787094114,-1.4647205393848708,39.758947546456646,-16.163740851652626,0.8000990427352903,8,-0.5249996185302734,-0.7374992370605469,1.8437509536743164,1.9625015258789062,-0.09999847412109375,0,0.003740686573235452,1.64000244140625,40.025001525878906,1.2353036214366069,40.400001525878906,-1.624997615823304,41.0,0.003740686573235452
416,2001-08-07,40.20000076293945,40.375,39.375,40.0,7680720.0,0.002493822758694142,2.636368680598423,0.8000030517578125,67.51826321528375,53.49934978779617,-0.35344442295227907,-0.6949962224866582,1.5227266751142565,0.6030482252356251,28.626625796215656,1.0,-0.14574795735077828,0.5937507629394503,-1.0282107003001073,2.215712226179008,-0.2172299686803285,1.404731494559229,-1.2932507742647417,44.57834204740159,-17.65735388681823,0.8109807316197772,8,-0.27500152587890625,-0.9750022888183594,1.743748664855957,1.8624992370605469,-0.9500007629394531,1,0.01368157280155069,3.1110659003441667,40.099998474121094,1.64000244140625,40.025001525878906,1.2353036214366069,40.400001525878906,0.01368157280155069
417,2001-08-08,40.0,40.650001525878906,39.70000076293945,40.32500076293945,7994052.0,-0.004975143262281545,-1.054057397838199,-1.624997615823304,61.04417941398882,55.28354136228555,0.1482467239628349,-0.4594844048925921,1.6429957534087691,0.8351524231940601,27.280146487714724,0.9500007629394531,-0.09203860074946135,0.35625000000000284,-1.2657114632395476,1.9782114632395533,-0.45473073161977595,1.1672307316197816,-0.8489251627806524,34.939736886614156,-28.068755453861186,0.8109807316197756,8,0.3125,-0.7750015258789062,1.9187507629394531,2.0625,-1.2750015258789062,2,0.006250000000000089,2.636368680598423,40.20000076293945,3.1110659003441667,40.099998474121094,1.64000244140625,40.025001525878906,0.006250000000000089
418,2001-08-09,39.5,39.67499923706055,39.025001525878906,39.54999923706055,7924776.0,-0.012499999999999956,3.3333290947700367,0.1538434451917321,52.24491041533802,56.14014029321704,0.7244280752779133,0.026102051711731633,2.0751529569084255,1.3770488676418466,26.26197352925602,0.9749984741210938,0.09992087383701431,-0.13374996185302734,-1.756717036333221,1.4892171126271663,-0.9452334990931277,0.677733575387073,1.8499984741210938,29.230675330528843,-32.15487345612921,0.8114835372400973,8,0.6875,-0.27500152587890625,2.34375,2.5625,-2.450000762939453,3,0.028481012658227778,-1.054057397838199,40.0,2.636368680598423,40.20000076293945,3.1110659003441667,40.099998474121094,0.028481012658227778
419,2001-08-10,39.04999923706055,39.900001525878906,38.92499923706055,39.625,6063260.0,-0.011392424378213972,-1.3636397264517799,11.500190737773709,47.05882352941176,55.595150971836475,1.1679142604026822,0.447872147901883,2.425698665625056,1.8823226291647472,25.102996052645654,0.9750022888183594,0.39524911400494744,-0.551250648498538,-2.1945371971014325,1.0920359001043565,-1.3728939227999817,0.2703926258029057,2.2534992980957043,7.2463671967430265,-50.10265726688482,0.8216432743014471,8,1.0874996185302734,0.17499923706054688,2.7812509536743164,3.012500762939453,-1.375,4,0.024968048857041403,3.3333290947700367,39.5,-1.054057397838199,40.0,2.636368680598423,40.20000076293945,0.024968048857041403
420,2001-08-13,40.375,40.375,39.07500076293945,39.5,8230584.0,0.03393087807494655,1.9714268275669642,-1.5217371113160356,62.68115661595517,56.067086036846085,-0.12736948553194338,-0.8933991231241052,1.0145889253207514,0.6108813540531202,24.69913068415729,1.3250007629394531,0.5232890282307849,0.755000114440918,-0.915771032426484,2.42577126130832,-0.08038545899277949,1.5903856878746154,0.833358563232423,84.05790371053452,24.71436173319674,0.835385573433701,8,-0.2375011444091797,-1.1500015258789062,1.40625,1.6875,-2.0250015258789062,0,-0.010526296893140441,-1.3636397264517799,39.04999923706055,3.3333290947700367,39.5,-1.054057397838199,40.0,-0.010526296893140441
421,2001-08-14,40.57500076293945,40.95000076293945,40.20000076293945,40.45000076293945,6603320.0,0.004953579267850339,-1.4,0.14285714285714285,68.04512011417702,57.19134117412131,-0.3789819222768003,-1.0840011644183534,0.6927601695413017,0.44898212306135576,23.94931264544936,0.75,0.6416166141290489,0.9137508392334013,-0.8104183674356165,2.637920045902419,0.05166623589889241,1.7758354425679101,0.5420234272460931,81.48149543555333,18.301184318278736,0.8620846033345095,8,-0.4375019073486328,-1.3500022888183594,1.0312490463256836,1.4874992370605469,-4.700000762939453,1,-0.014171306275480133,1.9714268275669642,40.375,-1.3636397264517799,39.04999923706055,3.3333290947700367,39.5,-0.014171306275480133
422,2001-08-15,40.92499923706055,41.29999923706055,40.42499923706055,40.625,6598480.0,0.008625963463709363,-1.4999972752192086,2.399993896484375,62.555061045247356,58.144428245040274,-0.827788920784883,-1.2520729926913177,0.25795055014634016,0.14389820948080967,21.926695995841705,0.875,0.6754682631811164,1.107499313354495,-0.4663082961867602,2.6813069228957502,0.3205955085838639,1.8944031181251262,-2.0,84.21052631578947,21.27230255548468,0.7869038047706278,8,-0.8125,-1.7000007629394531,0.49375057220458984,1.1375007629394531,-6.674999237060547,2,-0.040928509915370115,-1.4,40.57500076293945,1.9714268275669642,40.375,-1.3636397264517799,39.04999923706055,-0.040928509915370115
423,2001-08-16,40.79999923706055,41.07500076293945,40.125,40.92499923706055,7236004.0,-0.003054367802817315,3.470559724266686,-0.4166677263074908,58.52533978937243,59.07603781420127,-0.7153041897293733,-1.0074239303824726,0.30541562081239704,0.3075542018380091,19.50349517295333,0.9500007629394531,0.5983270298667094,0.8737493515014663,-0.6529844935643254,2.400483196567258,0.11038242896857042,1.637116274034362,-1.8275000000000006,78.94736842105263,18.42312996683026,0.763366922532897,8,-0.6875,-1.5750007629394531,0.31875038146972656,1.2625007629394531,-8.249999999999993,3,-0.050857862787767716,-1.4999972752192086,40.92499923706055,-1.4,40.57500076293945,1.9714268275669642,40.375,-0.050857862787767716
424,2001-08-17,40.0,40.900001525878906,39.474998474121094,40.724998474121094,8097992.0,-0.01960782480441492,1.651157179052256,5.79998779296875,49.16667938232422,58.75994816901095,0.09026829863048391,-0.15429745631111302,1.0153733937684777,1.1447441568331982,18.02690173608223,1.4250030517578125,0.47409089134843896,0.0350000381469755,-1.4557084673002336,1.5257085435941846,-0.7103542145766255,0.7803542908705765,-0.9809507629394503,41.57302792874655,-15.45697705301503,0.7453542527236034,8,0.11249923706054688,-0.7750015258789062,0.9937496185302734,2.0625,-6.125,4,-0.07375001907348633,3.470559724266686,40.79999923706055,-1.4999972752192086,40.92499923706055,-1.4,40.57500076293945,-0.07375001907348633
425,2001-08-20,39.900001525878906,40.150001525878906,39.17499923706055,40.0,4347452.0,-0.002499961853027366,3.874992847469912,0.13792922011638797,43.243237670269664,56.062723108453824,0.17758916557326643,-0.017801067887830868,1.0223119528433244,1.2717499622026338,17.43580791532994,0.9750022888183594,0.42168985722481267,-0.08874855041504048,-1.5582166915208475,1.3807195906907666,-0.823482620967944,0.645985520137863,-0.8353332888183544,34.11775476792279,-17.550072669834577,0.7347340705529048,8,0.21249771118164062,-0.6750030517578125,0.9687480926513672,2.1624984741210938,-6.400001525878906,0,-0.05576446625886056,1.651157179052256,40.0,3.470559724266686,40.79999923706055,-1.4999972752192086,40.92499923706055,-0.05576446625886056
426,2001-08-21,40.275001525878906,40.29999923706055,39.525001525878906,39.92499923706055,6611056.0,0.009398495881178803,2.875010728897451,-3.5000762951094835,43.49776797322116,54.11312183725741,-0.20747094477687966,-0.27705370541224994,0.5679740998986702,0.9381874454596897,16.16666550797029,0.7749977111816406,0.446810236351844,0.20375137329101278,-1.1215370206838386,1.5290397672658642,-0.4588928236964165,0.866395570278442,-1.165626668818355,51.76481359145221,5.055839690274894,0.6626441969874258,8,-0.16250228881835938,-1.0500030517578125,0.5937480926513672,1.7874984741210938,-5.42500305175782,1,-0.047796473713871634,3.874992847469912,39.900001525878906,1.651157179052256,40.0,3.470559724266686,40.79999923706055,-0.047796473713871634
427,2001-08-22,40.724998474121094,41.125,40.099998474121094,40.224998474121094,11304264.0,0.011173108161226075,-1.73333740234375,1.4285620865167683,52.99536610577092,54.196505802861076,-0.6077200052100764,-0.5546532748966442,0.026113567356233602,0.5266776915191684,14.193527566922572,1.0250015258789062,0.4589931891002763,0.5262483596801744,-0.48415477321071165,1.5366514925710604,0.021046793234731354,1.0314499261256174,-1.5718111294605421,79.48710926266821,32.266879706848385,0.5052015664454423,8,-0.6124992370605469,-1.5,0.11250114440917969,1.3375015258789062,-4.774997711181641,2,-0.11909143415200008,2.875010728897451,40.275001525878906,3.874992847469912,39.900001525878906,1.651157179052256,40.0,-0.11909143415200008
428,2001-08-23,40.400001525878906,40.974998474121094,40.07500076293945,40.875,6301892.0,-0.007980281409923351,1.6666779695500322,-0.9499969482421875,53.48837704450322,54.91090063787124,-0.158276619077796,-0.16735364400614117,0.2664716278887269,0.8918561641881624,12.809517255194807,0.8999977111816406,0.3274872657434358,0.15625133514404155,-0.8019370984594829,1.114439768747566,-0.3228428816577207,0.6353455519458038,-1.2038779433703581,62.82060561718843,11.904672841986788,0.47909421680176095,8,-0.21250152587890625,-1.1750030517578125,-0.2812519073486328,0.9749984741210938,-3.5250015258789062,3,-0.15222775479202444,-1.73333740234375,40.724998474121094,2.875010728897451,40.275001525878906,3.874992847469912,39.900001525878906,-0.15222775479202444
429,2001-08-24,41.0,41.125,40.525001525878906,40.625,7057056.0,0.014851446818306524,-1.0869622906881087,-0.789476220305498,57.62713946547631,54.349343176706924,-0.5057651136446637,-0.7154289435475221,-0.42261012149942445,0.3235615424987728,11.740625436244747,0.7249984741210938,0.2869993232766461,0.6999998092651367,-0.2982881909191235,1.698287809449397,0.2008558091730066,1.1991438093572668,-1.7617989044004148,93.58974609776185,39.55801718650204,0.4991440000921291,8,-0.7625007629394531,-1.4250011444091797,-1.2687501907348633,0.024999618530273438,-4.924999237060547,4,-0.20609757958388897,1.6666779695500322,40.400001525878906,-1.73333740234375,40.724998474121094,2.875010728897451,40.275001525878906,-0.20609757958388897
430,2001-08-27,40.849998474121094,41.375,40.849998474121094,41.0,3907248.0,-0.0036585738019245806,-5.999949137887188,-0.4000040690104167,55.46217194367064,52.95123782442844,-0.31435733567278135,-0.533722593549065,-0.30966124117668414,0.5079099749521561,11.246947815162471,0.5250015258789062,0.3538050238424759,0.512498283386229,-0.5102042610940671,1.5352008278665252,0.0011470111460809562,1.0238495556263771,-1.5705614156922891,71.6215157351237,15.716777859595346,0.5113512722401489,8,-0.5749988555908203,-1.2624988555908203,-1.2312488555908203,0.1750011444091797,-3.9749984741210938,0,-0.1707466030516459,-1.0869622906881087,41.0,1.6666779695500322,40.400001525878906,-1.73333740234375,40.724998474121094,-0.1707466030516459
431,2001-08-28,40.04999923706055,41.125,39.900001525878906,40.70000076293945,8088880.0,-0.01958382538416381,-1.578952440610996,4.333299425258125,50.381674054376106,51.59863926988718,0.4507387641812386,0.23085739470117517,0.4214647718662121,1.323981603498126,11.138757207169906,1.2249984741210938,0.48689703392865624,-0.2575008392334013,-1.276801107516377,0.7617994290495744,-0.7671509733748891,0.2521492949080866,-0.6867396609688967,10.16934687142776,-46.38849224584564,0.5096501341414862,8,0.22500038146972656,-0.46249961853027344,-0.5124998092651367,0.9750003814697266,-3.4749984741210938,1,-0.16354555210576527,-5.999949137887188,40.849998474121094,-1.0869622906881087,41.0,1.6666779695500322,40.400001525878906,-0.16354555210576527
432,2001-08-29,40.42499923706055,40.599998474121094,39.5,40.0,8422592.0,0.00936329605851749,1.8387141232815354,-0.6538434451917321,57.19844704510492,51.45120674274635,-0.002955776194085047,-0.1996659194821362,-0.035589896618773764,0.9693936653725572,11.478287108859977,1.0999984741210938,0.40392383699264656,0.1462491989135728,-0.8219657119792529,1.1144641098063985,-0.3378582565328401,0.6303566543599857,-0.981270044012561,49.333292643229164,-10.240017532549793,0.4841074554464132,8,-0.14999961853027344,-0.8374996185302734,-0.9750003814697266,0.6000003814697266,-2.450000762939453,2,-0.13790973081400704,-1.578952440610996,40.04999923706055,-5.999949137887188,40.849998474121094,-1.0869622906881087,41.0,-0.13790973081400704
433,2001-08-30,39.82500076293945,40.92499923706055,39.775001525878906,40.54999923706055,9760800.0,-0.014842263090781516,-1.7878835518893226,-1.7058818249544478,55.89355729945683,52.198637622427746,0.49639605275746845,0.3742333546590686,0.4938387855020139,1.580534786024245,11.1387514420715,1.1499977111816406,0.24573408366750726,-0.4249992370605469,-1.4120198178263337,0.5620213437052399,-0.9185095274434403,0.06851105332234653,-0.3250007629394531,17.3333740234375,-46.8406300031281,0.4935102903828933,8,0.4499988555908203,0.11249923706054688,-0.3750019073486328,1.1999988555908203,-1.7750015258789062,3,-0.09730068865701103,1.8387141232815354,40.42499923706055,-1.578952440610996,40.04999923706055,-5.999949137887188,40.849998474121094,-0.09730068865701103
434,2001-08-31,40.67499923706055,40.67499923706055,39.650001525878906,39.82500076293945,9270120.0,0.02134333855210091,1.411763649908896,-1.1724141559767225,52.45901536825977,53.222612922204426,-0.2769039415840382,-0.447516519922047,-0.41427768018690614,0.7467347804426367,10.692548769906557,1.0249977111816406,0.13419525031972768,0.3924993515014634,-0.6060649773416955,1.3910636803446224,-0.10678281292011604,0.8917815159230429,-1.1749992370605469,62.66662597656249,0.9661702910866907,0.4992821644215806,8,-0.23749923706054688,-0.5249996185302734,-1.2375001907348633,0.35000038146972656,-2.5999984741210938,4,-0.0934234617907066,-1.7878835518893226,39.82500076293945,1.8387141232815354,40.42499923706055,-1.578952440610996,40.04999923706055,-0.0934234617907066
435,2001-09-03,40.25,40.75,39.70000076293945,40.75,5306668.0,-0.010448659988500086,3.1999969482421875,-0.5882363500911041,47.43081812024557,53.65961849409603,0.2268157519530476,-0.011281773263171146,-0.0736819307344092,1.185625586264301,9.850189093576606,1.0499992370605469,0.045662540055715795,-0.039999961853027344,-1.0350398043747262,0.9550398806686715,-0.5375198831138803,0.45751995940782564,-0.6749999999999972,46.15384615384615,-12.505588634963893,0.49751992126085043,9,0.1875,-0.10000038146972656,-0.8687505722045898,0.7749996185302734,-2.0250015258789062,0,-0.10372668911951666,1.411763649908896,40.67499923706055,-1.7878835518893226,39.82500076293945,1.8387141232815354,40.42499923706055,-0.10372668911951666
436,2001-09-04,40.75,40.95000076293945,39.849998474121094,40.625,10071592.0,0.012422360248447228,3.1904727304433753,-0.25,48.64865183320873,53.176650241589115,-0.22207334885290209,-0.49325390773863376,-0.6387026284007291,0.6969771828941873,9.06762856050262,1.1000022888183594,0.0918021567020304,0.43250007629394815,-0.5822719323472896,1.4472720849351859,-0.07488592802666716,0.9398860806145635,-1.1029999999999944,86.20685119268421,29.507989995256807,0.5073860043206176,9,-0.3125,-0.6000003814697266,-1.2750005722045898,0.27499961853027344,-0.9500007629394531,1,-0.0950920245398773,3.1999969482421875,40.25,1.411763649908896,40.67499923706055,-1.7878835518893226,39.82500076293945,-0.0950920245398773
437,2001-09-05,40.25,41.125,40.25,40.5,10074624.0,-0.012269938650306789,-6.0,-2.0,45.9853994274045,52.342986061911475,0.22737307474897506,0.027864400925089683,-0.18911326056092292,1.210725822174048,8.464948434179506,0.875,0.1796901657301362,-0.07999992370605469,-1.084410788303373,0.9244109408912635,-0.5822053560047138,0.4222055085926044,-0.5499992370605469,40.67790473333299,-12.661116018554402,0.5022054322986579,9,0.1875,-0.10000038146972656,-0.756251335144043,0.7749996185302734,-0.47499847412109375,2,-0.09130432887106954,3.1904727304433753,40.75,3.1999969482421875,40.25,1.411763649908896,40.67499923706055,-0.09130432887106954
438,2001-09-06,40.625,40.875,40.025001525878906,40.75,13406772.0,0.009316770186335477,3.5333251953125,0.5,54.86382247047983,52.03595084024521,-0.12555829111305883,-0.27250340164800946,-0.5797737941093857,0.8541897437335635,7.403684202909125,0.8499984741210938,0.25276015325209755,0.23875007629394673,-0.6933488059731161,1.1708489585610096,-0.22729936483958824,0.7047995174274817,-0.8579992675781227,66.10165984761885,10.808589599554509,0.46604944113353175,9,-0.1875,-0.47500038146972656,-1.0062503814697266,0.39999961853027344,-0.375,3,-0.06523080679086535,-6.0,40.25,3.1904727304433753,40.75,3.1999969482421875,40.25,-0.06523080679086535
439,2001-09-07,40.025001525878906,40.75,39.95000076293945,40.5,11170412.0,-0.014769193209134612,-1.55999755859375,3.79998779296875,50.90252866674306,51.529323809475464,0.3593854044598146,0.4261330948139914,-0.022073477972476496,1.4717457236082865,6.55947373946584,0.7999992370605469,0.2129107301664277,-0.4099985122680678,-1.124398162213268,0.3044011376771323,-0.7671983372406643,-0.052798687295471325,-0.19368082275390464,22.80708329429401,-33.71191182076293,0.35719982497259894,9,0.28749847412109375,0.12499809265136719,-0.5562524795532227,0.9999980926513672,-0.75,4,-0.04934421520362431,3.5333251953125,40.625,-6.0,40.25,3.1904727304433753,40.75,-0.04934421520362431
440,2001-09-10,39.95000076293945,40.400001525878906,38.525001525878906,40.025001525878906,15719844.0,-0.0018738478471003184,3.545450341935275,0.15789685025458167,47.547159816226284,51.214377783014385,0.327763705308584,0.49293445699268545,0.020974735588424664,1.5656428042981645,6.642760065306224,1.875,0.18946922955761636,-0.46374931335449077,-1.2102267475743886,0.2827281208654071,-0.8369880304644397,-0.09051059624454183,1.4249992370605469,54.8076951292156,-2.2171378810962636,0.37323871710995066,9,-0.125,0.0,-0.48125171661376953,1.0749988555908203,-0.5750007629394531,0,-0.0469336661875458,-1.55999755859375,40.025001525878906,3.5333251953125,40.625,-6.0,40.25,-0.0469336661875458
441,2001-09-11,40.0,42.150001525878906,39.900001525878906,40.17499923706055,29333832.0,0.0012515453343102667,-11.000122071554276,2.3332994252581254,44.17671051889764,49.76751816899135,0.3016476946049593,0.4191383209224071,-0.02720505513956084,1.519454521621924,6.647313456050387,2.25,0.08423507330584101,-0.3850000381469698,-1.1494044098974356,0.379404333603496,-0.7672022240222063,-0.0027978522717333476,-1.4749984741210938,40.68961307920259,-12.936474250200746,0.38220218587523436,9,0.33750152587890625,0.33750152587890625,-0.5312509536743164,1.0249996185302734,-0.375,1,-0.044375038146972634,3.545450341935275,39.95000076293945,-1.55999755859375,40.025001525878906,3.5333251953125,40.625,-0.044375038146972634
442,2001-09-12,39.25,40.625,38.125,39.849998474121094,20361700.0,-0.018750000000000044,1.3255797448590336,3.428577656675749,41.353364049801066,48.151941141251825,0.9693875558667955,1.0932700041317673,0.6998178781585978,2.2625560683030272,7.4548004111278345,2.5,-0.022359420382663586,-1.0512500762939467,-1.9256625450771807,-0.17683760751071276,-1.4884563106855637,-0.6140438419023297,2.9000015258789062,27.95029996303773,-23.50014652674438,0.437206234391618,9,0.8875007629394531,0.8875007629394531,0.3249988555908203,1.7749996185302734,-0.5999984741210938,2,0.014012719415555264,-11.000122071554276,40.0,3.545450341935275,39.95000076293945,-1.55999755859375,40.025001525878906,0.014012719415555264
443,2001-09-13,38.724998474121094,39.375,38.57500076293945,39.125,11118216.0,-0.013375835054239671,-1.2857220708446866,0.6666709052299633,32.699600138315475,45.95645056014691,1.477298257290009,1.5334688169291724,1.1775372043862546,2.7683551254438754,8.031059822091736,0.7999992370605469,-0.05166276451250695,-1.472501564025876,-2.56336057041095,-0.38164255764080224,-2.017931067218413,-0.9270720608333392,3.4250030517578125,14.90678873693289,-29.923929714170647,0.5454295031925367,9,1.4125022888183594,1.4125022888183594,1.0437507629394531,2.3000011444091797,-1.1999969482421875,3,0.027114347143473827,1.3255797448590336,39.25,-11.000122071554276,40.0,3.545450341935275,39.95000076293945,0.027114347143473827
444,2001-09-14,37.04999923706055,39.25,37.0,38.974998474121094,18449864.0,-0.04325369407515678,-1.2222247339598864,4.812479734498083,26.543199120264305,43.63560400459343,2.887686712064607,3.136963441935734,2.8025465797957594,4.402640749201197,8.409134569440218,2.25,-0.2133374854560941,-3.0000007629394503,-4.782075444983057,-1.2179260808958432,-3.8910381039612503,-2.1089634219176503,5.019502258300783,0.9708586843964855,-38.79918865689397,0.891037341021803,9,2.5250015258789062,2.5250015258789062,2.65625,3.9750003814697266,1.2999992370605469,4,0.08636979295099523,-1.2857220708446866,38.724998474121094,1.3255797448590336,39.25,-11.000122071554276,40.0,0.08636979295099523
445,2001-09-17,37.67499923706055,37.75,35.900001525878906,37.125,18263872.0,0.016869096163835362,4.285704165099918,-0.28571400261975677,35.01576421547155,42.12083871373375,2.077479673201964,2.463004578724963,2.119281501004579,3.7469341737894837,8.753588286797061,1.8499984741210938,-0.3180522486292858,-2.2637506484985366,-4.338947564520623,-0.1885537324764499,-3.3013491065095764,-1.2261521904874968,4.191722198486332,28.39996337890625,-14.490014316980393,1.0375984580110427,9,1.3500022888183594,1.3500022888183594,2.00624942779541,3.3500003814697266,1.2999992370605469,0,0.04246854203634465,-1.2222247339598864,37.04999923706055,-1.2857220708446866,38.724998474121094,1.3255797448590336,39.25,0.04246854203634465
446,2001-09-18,38.349998474121094,38.349998474121094,36.92499923706055,37.375,15500940.0,0.017916370291430672,1.9230799327047223,1.7727269574625986,37.386005408757256,41.165350489439604,1.1468409744399253,1.72482730954151,1.428121099572607,3.0448417097331486,9.080742090835711,1.4249992370605469,-0.45260511259872516,-1.4925012588500977,-3.677685085179043,0.6926825674788475,-2.5850931720145667,-0.39990934568562864,3.1587197668457065,51.85180400926831,9.372990222939194,1.0925919131644726,9,0.6750030517578125,0.6750030517578125,1.3312501907348633,2.6750011444091797,0.27500152587890625,1,0.026727550630036845,4.285704165099918,37.67499923706055,-1.2222247339598864,37.04999923706055,-1.2857220708446866,38.724998474121094,0.026727550630036845
447,2001-09-19,35.875,38.17499923706055,35.625,37.474998474121094,16247616.0,-0.06453712053707761,-1.428572466585044,-1.6410266442349075,30.445530437712193,38.4522069302432,3.2810158653547603,4.0241671301191815,3.8747904603827763,5.498837186837704,10.476737793852815,2.7249984741210938,-0.593180819938155,-3.7249998092651353,-6.495806666048239,-0.9541929524820318,-5.110403237656691,-2.33959638087358,5.297195238061526,6.666666666666667,-37.38212064531391,1.3854034283915535,9,3.012500762939453,3.012500762939453,3.806248664855957,5.149999618530273,2.75,2,0.1045296167247387,1.9230799327047223,38.349998474121094,4.285704165099918,37.67499923706055,-1.2222247339598864,37.04999923706055,0.1045296167247387
448,2001-09-20,34.25,35.875,33.825000762939446,35.5,16318740.0,-0.04529616724738672,1.049999237060554,0.7812507450587702,20.459763260681598,35.06967744068081,4.365726341112115,5.443912974968924,5.437487531058878,7.11552570009674,12.168433223761916,2.049999237060554,-0.8452935649493512,-5.042499732971194,-8.67158921723346,-1.413410248708928,-6.857044475102327,-3.227954990840061,6.478419619016606,7.834088420827738,-32.46095957452707,1.814544742131132,9,3.7375011444091797,3.7375011444091797,5.41874885559082,6.774999618530273,5.549999237060547,3,0.12846719783588045,-1.428572466585044,35.875,1.9230799327047223,38.349998474121094,4.285704165099918,37.67499923706055,0.12846719783588045
449,2001-09-21,32.549999237060554,33.825000762939446,31.5,33.799999237060554,23490948.0,-0.04963505877195462,2.576915853844686,1.0,18.312748092729507,31.8214094714034,5.469015726909582,6.8285031887497425,7.054146655843773,8.784870610313035,14.34670020784726,2.75,-1.111611730839897,-6.320000457763662,-10.943385181295412,-1.6966157342319121,-8.63169281952954,-4.0083080959977835,7.488078496348336,15.328459429989532,-23.224759998244767,2.3116923617658762,9,4.275001525878899,4.275001525878899,7.118749618530266,8.249999999999993,7.04999923706054,4,0.1528418557735003,1.049999237060554,34.25,-1.428572466585044,35.875,1.9230799327047223,38.349998474121094,0.1528418557735003
450,2001-09-24,33.875,33.950000762939446,33.025001525878906,33.025001525878906,14481316.0,0.040706629615856915,-1.1764727001821915,-0.679998779296875,23.506740622311682,29.524746149560514,3.5667328434022423,5.221889275576572,5.649811203606937,7.436607585176333,16.356114253360747,1.400001525878892,-1.485401820746013,-4.646249771118164,-9.675252110874709,0.3827525686383808,-7.1607509409964365,-2.1317486012398916,5.138508405399826,34.67154057001057,2.057528378826781,2.5145011698782724,9,2.1875,2.950000762939453,5.79374885559082,6.674999237060547,4.875,0,0.13210327598881455,2.576915853844686,32.549999237060554,1.049999237060554,34.25,-1.428572466585044,35.875,0.13210327598881455
451,2001-09-25,33.5,33.72499847412109,32.200000762939446,32.875,15591728.0,-0.011070110701106972,1.8372130984656376,0.7352954376138802,23.735405441510423,27.567195193083776,3.2662228540637486,5.3556041638845215,5.947542752387932,7.769163059216311,18.12881687833694,1.674999237060554,-1.8330321383112036,-4.693749809265135,-10.139411653283254,0.7519120347529835,-7.416580731274195,-1.970918887256076,4.611887396751847,29.962550241140328,-1.564040929922001,2.7228309220090603,9,1.9375,3.325000762939453,6.16874885559082,7.049999237060547,5.5,1,0.16343279027227142,-1.1764727001821915,33.875,2.576915853844686,32.549999237060554,1.049999237060554,34.25,0.16343279027227142
452,2001-09-26,34.84999847412109,35.625,33.0,33.375,19086888.0,0.04029846191406228,-1.359552179950966,2.3599975585937387,29.11391392164755,27.168785613454013,1.3705784704501909,3.759265100782919,4.597233789924253,6.382542638684775,19.118913450664685,2.625,-2.153161806004263,-3.0650012969970746,-8.59978173145786,2.4697791374637106,-5.832391514227467,-0.297611079766682,2.468462435020541,76.57139369419626,47.37689651422484,2.7673902172303935,9,0.5250015258789134,1.9750022888183665,4.818750381469734,5.70000076293946,4.125000000000007,2,0.1083214258583729,1.8372130984656376,33.5,-1.1764727001821915,33.875,2.576915853844686,32.549999237060554,0.1083214258583729
453,2001-09-27,35.95000076293945,36.20000076293945,34.59999847412109,34.75,17653192.0,0.03156391210849563,-1.1333309597499492,0.8135606809047735,35.776612405208425,28.194720422892246,-0.18377941272273546,2.48128968614445,3.483100424366299,5.23557671806536,20.37019155855022,1.6000022888183665,-2.4628148195151027,-1.7712490081787138,-7.295794423865104,3.7532964075076762,-4.533521716021909,0.9910236996644812,0.6702448371051801,94.68085192727402,62.00659228117362,2.762272707843197,9,-1.0250015258789062,0.875,3.718748092651367,4.537498474121094,2.5999984741210938,3,0.07440887845037758,-1.359552179950966,34.84999847412109,1.8372130984656376,33.5,-1.1764727001821915,33.875,0.07440887845037758
454,2001-09-28,36.875,37.45000076293945,36.17499923706055,36.70000076293945,20276344.0,0.02573015903838649,-1.0816312549240643,0.1458326048325826,39.8682012601699,28.733880094525393,-1.2697395017802222,1.3249375120012985,2.535084626858307,4.268515890576303,21.2830088730552,1.5,-2.700351587781384,-0.6562498092651339,-6.011863937790594,4.699364319260326,-3.3340568735278637,2.021557254997596,-5.375,89.047604515439,56.728696886931886,2.6778070642627285,9,-1.9500007629394531,-0.049999237060546875,2.831249237060547,3.612499237060547,2.174999237060547,4,0.07932201320842158,-1.1333309597499492,35.95000076293945,-1.359552179950966,34.84999847412109,1.8372130984656376,33.5,0.07932201320842158
455,2001-10-01,36.07500076293945,36.875,35.5,36.875,11313220.0,-0.021694894564353806,2.437503278258589,-4.571444141689374,37.67661091020237,28.766169594685962,-0.8052483619710884,1.8931835524423448,3.2958490820097808,5.029757340541835,22.426872725059216,1.375,-2.87546134071313,-1.2474990844726577,-6.48099224314177,3.985994074196455,-3.8642456638072176,1.3692474948619022,-4.456000747680665,73.80952380952385,40.791780064990185,2.6167465793345572,10,-1.2375011444091797,0.75,3.8312482833862305,4.38749885559082,1.9249992370605469,0,0.09771303220048555,-1.0816312549240643,36.875,-1.1333309597499492,35.95000076293945,-1.359552179950966,34.84999847412109,0.09771303220048555
456,2001-10-02,36.875,37.0,35.875,36.25,11330072.0,0.022176000558325804,1.5714285714285714,-0.7812507450587702,42.56650946212166,30.11294504184257,-2.0523006384085463,0.8305783616100655,2.4908925001438647,4.18368257684336,23.83463708717106,1.125,-2.8267459780993036,-0.2537498474121094,-5.233743677807084,4.726243982982865,-2.7437467626095966,2.236247067785378,-5.139379969787598,87.0786367560163,51.213174676283614,2.489996915197487,10,-2.3999996185302734,-0.049999237060546875,3.0562496185302734,3.4624996185302734,1.0250015258789062,1,0.05084745762711873,2.437503278258589,36.07500076293945,-1.0816312549240643,36.875,-1.1333309597499492,35.95000076293945,0.05084745762711873
457,2001-10-03,36.57500076293945,36.75,35.5,36.75,12876296.0,-0.008135572530455493,13.285776566757493,-0.279998779296875,43.17460878756296,32.636816767051606,-1.8355966913562867,0.8865954808920193,2.7968532544329463,4.438587480417482,25.576864112123477,1.375,-2.9309064847839466,-0.36999912261963175,-5.131484133789364,4.3914858885501005,-2.7507416282045014,2.010743382965238,-4.725093118072511,69.29827027041505,29.510117644680008,2.380742505584867,10,-2.1000003814697266,0.25,3.3562488555908203,3.7624988555908203,2.174999237060547,2,0.06630209669107479,1.5714285714285714,36.875,2.437503278258589,36.07500076293945,-1.0816312549240643,36.875,0.06630209669107479
458,2001-10-04,37.974998474121094,37.974998474121094,36.70000076293945,37.125,15278124.0,0.03827744858450477,2.0,-4.857155313351498,52.988690004158585,36.48969920165484,-2.963253804768925,-0.7611369108606283,1.37649279971955,3.0027752380705763,26.883568510053063,1.3999977111816406,-3.08959647738196,1.1624986648559599,-3.3062968522679768,5.6312941819798965,-1.0718990937060084,3.396896423417928,-6.013088966892703,100.0,53.01726371313862,2.2343977585619696,10,-2.8874988555908203,-1.1499977111816406,1.9562511444091797,2.1875,0.8000030517578125,3,0.026333114948812186,13.285776566757493,36.57500076293945,1.5714285714285714,36.875,2.437503278258589,36.07500076293945,0.026333114948812186
459,2001-10-05,38.04999923706055,38.625,37.525001525878906,37.70000076293945,11565760.0,0.001975003711733203,-2.142866485013624,0.4117636499088959,51.25628179234853,39.57298155388116,-2.431759231600971,-1.045278340172949,1.2694917525938791,2.867682608293755,28.03795066998519,1.0999984741210938,-2.9522540185493042,1.336249542236331,-2.9156686472616755,5.5881677317343375,-0.7897095525126758,3.4622086369853378,-5.847566171156444,81.5999755859375,30.93374174343449,2.1259590947490037,10,-2.6374988555908203,-1.2249984741210938,2.05625057220459,2.112499237060547,-0.47499847412109375,4,0.01314060473128742,2.0,37.974998474121094,13.285776566757493,36.57500076293945,1.5714285714285714,36.875,0.01314060473128742
460,2001-10-08,38.07500076293945,38.07500076293945,36.79999923706055,37.67499923706055,10882428.0,0.0006570703385075927,5.3749833107631275,1.1428664850136239,49.03678544562486,42.38424599878276,-2.0096764291203257,-1.2837721808488851,1.2048672028490586,2.776136852959226,28.036995773903893,1.2750015258789062,-2.5204445846428243,1.4550010681152372,-2.5732737780700177,5.483275914300492,-0.5591363549773902,3.4691384912078647,-5.487213680989598,82.4000244140625,30.566672102067592,2.0141374230926274,10,-2.262500762939453,-1.25,2.2187490463256836,2.062498092651367,1.2249984741210938,0,0.025607313318037228,-2.142866485013624,38.04999923706055,2.0,37.974998474121094,13.285776566757493,36.57500076293945,0.025607313318037228
461,2001-10-09,38.224998474121094,38.724998474121094,37.5,37.875,11049088.0,0.003939532716376037,-1.2272730425374014,0.8749928474699117,59.83263210986332,45.79743690858451,-1.5857018164553622,-1.6586042895898316,0.9984415584058439,2.565779252305518,29.773302536949082,1.2249984741210938,-1.8357687595853207,1.693748855590819,-2.091884071276219,5.479381782457857,-0.19906760784270006,3.586565319024338,-5.27497861708823,84.49611669548884,25.836227093860217,1.8928164634335192,10,-1.5625,-1.3999977111816406,2.068751335144043,1.9125003814697266,-1.0999984741210938,1,-0.005886160447420852,5.3749833107631275,38.07500076293945,-2.142866485013624,38.04999923706055,2.0,37.974998474121094,-0.005886160447420852
462,2001-10-10,39.79999923706055,39.79999923706055,37.849998474121094,38.224998474121094,10975280.0,0.041203422519578536,1.4761902455210631,4.500021798365123,73.3193290106501,49.9688498647447,-2.664951904280798,-3.362694919752883,-0.627132136262567,0.9437544994107867,30.03229354045497,1.9500007629394531,-1.2111996043728865,3.2412496566772475,-0.6344594355104718,7.116958748864967,1.3033951105833879,5.179104202771107,-6.387981090660624,100.0,33.46885145459498,1.93785454609386,10,-2.1499996185302734,-2.9749984741210938,0.49375057220458984,0.3125,-5.299999237060547,2,-0.047738636874455564,-1.2272730425374014,38.224998474121094,5.3749833107631275,38.07500076293945,-2.142866485013624,38.04999923706055,-0.047738636874455564
463,2001-10-11,39.775001525878906,40.54999923706055,39.45000076293945,39.875,15771320.0,-0.0006280832075585829,-1.9333292643229167,-0.06349106392460709,85.33010299501458,55.02017227972744,-2.2800950537503866,-3.4309045456638714,-0.6346978332272002,0.911125995381056,30.335598058508793,1.0999984741210938,-0.5133964289474875,3.1637517929077177,-0.8610879641212605,7.188591549936696,1.151331914393225,5.17617167142221,-5.724185270412917,79.33339436848958,6.064152193535378,2.012419878514489,10,-1.7500019073486328,-2.950000762939453,0.5187482833862305,0.23749732971191406,-4.275001525878906,3,-0.025769993376669187,1.4761902455210631,39.79999923706055,-1.2272730425374014,38.224998474121094,5.3749833107631275,38.07500076293945,-0.025769993376669187
464,2001-10-12,40.25,40.32500076293945,39.25,39.95000076293945,10323680.0,0.011942135911975793,3.7777730682829653,-3.0000381475547417,84.00002766929335,60.1672185862931,-2.487601350049111,-3.851334918454249,-1.1253223582477574,0.38786359539188453,29.658499791296794,1.0750007629394531,0.08691845856293412,3.478750228881836,-0.8615831009246477,7.81908355868832,1.308583563978594,5.648916893785078,-5.4192817867426655,92.00002034505208,13.276364205586773,2.1701666649032427,10,-2.2250003814697266,-3.424999237060547,0.04374980926513672,-0.5125007629394531,-4.450000762939453,4,-0.03664592482288431,-1.9333292643229167,39.775001525878906,1.4761902455210631,39.79999923706055,-1.2272730425374014,38.224998474121094,-0.03664592482288431
465,2001-10-15,39.275001525878906,39.900001525878906,39.0,39.650001525878906,5813280.0,-0.024223564574437084,1.0571463448660714,-1.2500031789224724,78.9474026381285,64.20954005029385,-1.1297525714023209,-2.898953104577032,-0.18001942349961553,1.3012533610674524,28.352829313806005,1.25,0.5163289213063038,2.4237516403198214,-2.0438357953221384,6.891339075961781,0.18995792249884147,4.657545358140801,-3.757969589765189,58.196785897873646,-25.592086630994366,2.233793717820981,10,-1.2500019073486328,-2.450000762939453,0.9562482833862305,0.08749771118164062,-2.7250022888183594,0,-0.04328454988905084,3.7777730682829653,40.25,-1.9333292643229167,39.775001525878906,1.4761902455210631,39.79999923706055,-0.04328454988905084
466,2001-10-16,39.375,39.92499923706055,38.900001525878906,39.29999923706055,9759744.0,0.0025461099996444414,-1.3428621253405995,-0.20000203450520834,75.931268046051,67.84916885679253,-0.9362937961298385,-3.0759281818461943,-0.3123875695775382,1.1376063073829314,27.563522252875416,1.0249977111816406,0.8451299922763624,2.4725000381469755,-2.0899874875178597,7.034987563811811,0.1912562753145579,4.753743800979393,-3.254011987772664,56.48152203552188,-27.054561004273708,2.281243762832417,10,-0.75,-2.549999237060547,0.5125007629394531,-0.012500762939453125,-2.424999237060547,1,-0.0019047812810020215,1.0571463448660714,39.275001525878906,3.7777730682829653,40.25,-1.9333292643229167,39.775001525878906,-0.0019047812810020215
467,2001-10-17,39.625,39.79999923706055,38.95000076293945,39.70000076293945,11451548.0,0.006349206349206327,5.181858535976363,-1.0,73.33336239773568,70.10968801163443,-0.7913748065667292,-3.1943593517350592,-0.5860720033909956,0.8335472122880816,26.116904802522058,0.8499984741210938,1.3228202445707637,2.5350000381469755,-2.1561004788987432,7.226100555192694,0.18944977962411258,4.880550296669838,-2.9725306407926766,43.93936241292653,-36.60951746686352,2.3455502585228603,10,-0.9500007629394531,-3.5625,0.7125015258789062,0.0,-2.1500015258789062,2,-0.06309148264984232,-1.3428621253405995,39.375,1.0571463448660714,39.275001525878906,3.7777730682829653,40.25,-0.06309148264984232
468,2001-10-18,38.650001525878906,39.150001525878906,38.32500076293945,39.0,9069348.0,-0.024605639725453488,1.5384579269223095,4.666598850516251,61.19876504701833,71.21440837326442,0.32345712530645443,-1.974031920916147,0.3695431082937404,1.7578485299207003,24.030950790646386,1.2999992370605469,1.6519995166947012,1.3400014877319322,-3.2005878251663162,5.880590800630181,-0.930293168717192,3.6102961441810564,-1.5298285813291983,16.250038146972656,-60.61209984010293,2.270294656449124,10,0.024997711181640625,-2.625001907348633,1.4874992370605469,0.9749984741210938,-1.2750015258789062,3,-0.10737390328691676,5.181858535976363,39.625,-1.3428621253405995,39.375,1.0571463448660714,39.275001525878906,-0.10737390328691676
469,2001-10-19,37.525001525878906,38.5,36.79999923706055,38.275001525878906,13465776.0,-0.029107372718904845,1.8333418104599266,2.142866485013624,58.78789560199474,72.29786505730551,1.5267038048843489,-0.4819150159563179,1.4761945937134158,2.8127203011448785,21.43036411422677,1.8500022888183594,1.9876142039357063,-0.033748626708984375,-3.9829418644974837,3.915444611079515,-2.0083452456032376,1.9408479921852688,3.0249977111816406,23.2000732421875,-51.815524521961066,1.97459661889425,10,1.1499977111816406,-1.5000019073486328,2.612499237060547,2.0999984741210938,-1.3000030517578125,4,-0.05396406245266572,1.5384579269223095,38.650001525878906,5.181858535976363,39.625,-1.3428621253405995,39.375,-0.05396406245266572
470,2001-10-22,38.349998474121094,38.474998474121094,37.224998474121094,37.75,6038216.0,0.021985260884619384,1.9411817504555207,-0.7999979654947916,58.91239227784135,72.19561618708086,0.8323478011603882,-1.0060472653231614,0.5993420908341278,1.9216804855048295,18.79649952778968,1.25,2.06463376785824,0.5674983978271513,-2.9906318767646454,4.125628672418948,-1.2115667394687506,2.346563535123053,2.1250007629394503,49.5999755859375,-22.902868817463954,1.7790651372958994,10,0.3250007629394531,-2.3249988555908203,1.2250022888183594,1.2250022888183594,-2.4749984741210938,0,-0.06649281195620671,1.8333418104599266,37.525001525878906,1.5384579269223095,38.650001525878906,5.181858535976363,39.625,-0.06649281195620671
471,2001-10-23,38.974998474121094,39.29999923706055,38.42499923706055,38.75,12425376.0,0.01629726270841325,1.0,0.37499841053876376,63.953496108781145,71.15496808687318,0.36310805577276994,-1.2646842750673528,-0.07776766721612205,1.2156384400704638,15.58884616372898,0.9500007629394531,2.1948681464138105,0.9187484741210952,-2.0448854120279947,3.882382360270185,-0.5630684689534533,2.4005654171956436,1.4265007629394475,72.4999745686849,-0.39136347791854575,1.4818169430745451,10,-0.2999992370605469,-2.9499988555908203,0.0500030517578125,0.0500030517578125,-3.3249969482421875,1,-0.06221935425271963,1.9411817504555207,38.349998474121094,1.8333418104599266,37.525001525878906,1.5384579269223095,38.650001525878906,-0.06221935425271963
472,2001-10-24,38.625,39.45000076293945,38.17499923706055,38.45000076293945,11925752.0,-0.008980076660002667,-2.5172344847544132,0.777779661591672,54.30465282661945,67.70769584594039,0.591061348748056,-0.6507349355649552,0.20369642248567033,1.4993007290836644,13.776154892096063,1.2750015258789062,2.367176445013712,0.37999992370605185,-2.1767555651756822,2.936755412587786,-0.8983778207348152,1.658377668146919,1.7044692370605432,68.86791366409378,-0.5698085237567625,1.2783777444408675,10,-0.0625,-2.6000003814697266,0.40000152587890625,0.40000152587890625,-2.7750015258789062,2,-0.043365676040402534,1.0,38.974998474121094,1.9411817504555207,38.349998474121094,1.8333418104599266,37.525001525878906,-0.043365676040402534
473,2001-10-25,38.625,39.224998474121094,38.25,38.724998474121094,9407444.0,0.0,-1.2941181750455522,-0.5714223433242507,53.846165622960285,64.35726672968116,0.45905289506062985,-0.46383648984468095,0.1377787476610095,1.4374804214394743,12.275987322150767,0.9749984741210938,2.3751048362533567,0.2462499618530245,-2.0739288216374945,2.5664287453435435,-0.913839429892235,1.406339353598284,1.6338798370605403,68.86791366409378,0.9286214333431104,1.160089391745261,10,-0.2625007629394531,-2.6000003814697266,0.2625007629394531,0.2625007629394531,-3.0,3,-0.02977350228812703,-2.5172344847544132,38.625,1.0,38.974998474121094,1.9411817504555207,38.349998474121094,-0.02977350228812703
474,2001-10-26,39.79999923706055,39.82500076293945,38.775001525878906,39.04999923706055,8321836.0,0.03042069222163235,1.6249880791165194,-7.500114442664225,60.000008845690466,62.2520007527436,-0.8789195835093011,-1.4845817342996526,-1.0650533378066172,0.2060674827496456,11.374329976660883,1.2000007629394531,2.0911633209440197,1.2749992370605483,-1.0146224104383066,3.564620884559403,0.1301884133111173,2.4198100608099793,0.38970298799999625,99.03840369731871,31.56806285759795,1.1448108237494286,10,-1.4375,-3.7749996185302734,-1.8124980926513672,-1.8124980926513672,-3.3499984741210938,4,-0.06092963023985343,-1.2941181750455522,38.625,-2.5172344847544132,38.625,1.0,38.974998474121094,-0.06092963023985343
475,2001-10-29,39.599998474121094,40.04999923706055,39.45000076293945,39.75,9015584.0,-0.005025144893802347,-1.6666779695500322,-0.20000203450520834,57.9250831978949,60.25131354739292,-0.7017683246375412,-1.0613737587490206,-0.8925595597354388,0.3479188263391819,10.09039249960538,0.5999984741210938,1.683837128471957,0.8987485885620146,-1.123917168662274,2.921414345786303,-0.11258429005012971,1.9100814671741588,0.5219096911794523,75.99995930989584,10.24194996972139,1.0113328786121445,10,-1.1749992370605469,-3.2249984741210938,-2.7749977111816406,-2.7749977111816406,-2.375,0,-0.08522727601127533,1.6249880791165194,39.79999923706055,-1.2941181750455522,38.625,-2.5172344847544132,38.625,-0.08522727601127533
476,2001-10-30,38.75,39.45000076293945,38.45000076293945,39.25,8331920.0,-0.02146460875943146,1.2222184546263721,3.3332994252581254,43.39621917227157,56.924964300119136,0.056155906848367465,-0.0671452067478171,-0.09260148186811534,1.1398233147485541,9.047727453443468,1.1499977111816406,1.2499856090429944,-0.04499988555907919,-1.8759902023019919,1.7859904311838335,-0.9604950439305355,0.8704952728123772,1.3054699867357442,30.666707356770832,-29.489259871499353,0.915495158371457,10,-0.3250007629394531,-2.375,-2.3062496185302734,-1.9249992370605469,-0.47499847412109375,1,-0.0741935483870968,-1.6666779695500322,39.599998474121094,1.6249880791165194,39.79999923706055,-1.2941181750455522,38.625,-0.0741935483870968
477,2001-10-31,39.0,39.724998474121094,37.875,38.375,8729160.0,0.006451612903225712,-1.2769211989182692,-1.25,45.25992242737365,55.15398178682528,-0.3261185822218806,-0.13297289902168075,-0.4052755469615761,0.8246097108627168,7.909610268880801,1.8499984741210938,0.9111688392224124,0.0837501525878892,-1.4202161259066628,1.5877164310824412,-0.6682329866593903,0.8357332918351688,1.0499992370605469,51.724156074666375,-5.7578941134677635,0.7519831392472771,10,-0.5750007629394531,-2.2250003814697266,-2.8687496185302734,-2.174999237060547,-0.75,2,-0.08589739677233577,1.2222184546263721,38.75,-1.6666779695500322,39.599998474121094,1.6249880791165194,39.79999923706055,-0.08589739677233577
478,2001-11-01,38.974998474121094,38.974998474121094,37.724998474121094,38.900001525878906,10456396.0,-0.0006410647661257984,32.33468972533062,0.1199951171875,41.74755315891875,53.26061040426128,-0.27956764890969765,-0.030791314490642208,-0.43405358356962154,0.7899770726686199,7.560684408710388,1.2750015258789062,0.6263101656423657,0.008748626708985796,-1.4284702846428203,1.445967538060792,-0.7098608289669173,0.7273580823848889,1.0100007629394554,53.7634232179627,0.6209097713188143,0.7186094556759036,11,-0.33749961853027344,-1.3999996185302734,-2.874998092651367,-2.1499977111816406,-1.2749977111816406,3,-0.08017960544821989,-1.2769211989182692,39.0,1.2222184546263721,38.75,-1.6666779695500322,39.599998474121094,-0.08017960544821989
479,2001-11-02,38.54999923706055,39.17499923706055,38.025001525878906,39.0,8855424.0,-0.01090440676585891,1.874997019764919,-6.000254323499491,44.947713332209744,51.70897941030221,0.342092515266188,0.4570188914556752,-0.0882239588081859,1.147475245579301,7.537786515986452,1.1499977111816406,0.34892610546751257,-0.44125061035155966,-1.8278663948463532,0.9453651741432338,-1.1345585025989564,0.2520572818958371,1.371300000000005,35.48389213844475,-16.31624052779577,0.693307892247395,11,0.33749961853027344,-0.5249996185302734,-2.674999237060547,-1.7249984741210938,-1.375,4,-0.07587546809206058,32.33468972533062,38.974998474121094,-1.2769211989182692,39.0,1.2222184546263721,38.75,-0.07587546809206058
480,2001-11-05,39.04999923706055,39.375,38.400001525878906,38.474998474121094,8568912.0,0.01297016886888347,-1.6896707760466818,-1.2777773068282965,47.85477849808057,49.92023300911327,-0.053831086453911325,0.035635603946772676,-0.6583800959695338,0.6097396800844166,7.101167298413922,0.9749984741210938,0.26432330038114316,0.009999465942385655,-1.3078335911597563,1.3278325230445276,-0.6489170626086889,0.6689159944934602,0.808874000000003,66.25003814697266,14.420697366503198,0.6589165285510726,11,-0.16250038146972656,-1.0249996185302734,-3.174999237060547,-2.2249984741210938,-1.6749992370605469,0,-0.06658126824375343,1.874997019764919,38.54999923706055,32.33468972533062,38.974998474121094,-1.2769211989182692,39.0,-0.06658126824375343
481,2001-11-06,38.0,39.375,37.95000076293945,39.20000076293945,9823012.0,-0.026888585341226845,-1.1923078051686244,-2.086955079511454,40.29849862488579,48.363993653365085,0.9424263569472018,1.1256256561773483,0.33360576577001666,1.6047367451903156,7.151164675454644,1.4249992370605469,0.26119238777069853,-1.028749847412108,-2.379312306032041,0.3218126112078252,-1.7040310767220745,-0.35346861810214136,1.797695757060552,13.750076293945312,-37.463050993623085,0.6752812293099669,11,0.8874988555908203,0.024999618530273438,-2.1687498092651367,-1.1749992370605469,-0.8250007629394531,1,-0.020394776996813357,-1.6896707760466818,39.04999923706055,1.874997019764919,38.54999923706055,32.33468972533062,38.974998474121094,-0.020394776996813357
482,2001-11-07,37.900001525878906,38.54999923706055,37.349998474121094,38.04999923706055,11411212.0,-0.002631538792660315,1.0869620022224802,0.12499801317977068,44.999994913731804,47.381085796784134,1.037916724124571,1.134130136196319,0.3611435430254204,1.640609593833915,7.966201929645865,1.2000007629394531,0.19508028648743903,-1.0337484359741183,-2.4226395212205176,0.3551426492722811,-1.728193978597318,-0.33930289335091857,1.8377403007816469,27.160624065164402,-27.298821896781956,0.6944455426232009,11,0.7999973297119141,0.12499809265136719,-2.2500009536743164,-1.0750007629394531,-1.6000022888183594,2,0.009894458704544862,-1.1923078051686244,38.0,-1.6896707760466818,39.04999923706055,1.874997019764919,38.54999923706055,0.009894458704544862
483,2001-11-08,38.75,39.04999923706055,37.95000076293945,38.0,9533844.0,0.022427399469646447,-1.588236350091104,-5.0000762951094835,58.47750883321331,47.21191912873112,0.23190105009587114,0.2143960235160165,-0.533589850560098,0.740756645832306,8.579472069978191,1.1499977111816406,0.041203034142398565,-0.13249988555908487,-1.465195299871766,1.2001955287535964,-0.7988475927154255,0.5338478215972557,0.9289869748685504,69.13582572592222,10.27935304716074,0.66634770715634,11,-0.05000114440917969,-0.125,-3.09999942779541,-1.9249992370605469,-2.825000762939453,3,-0.012903225806451646,1.0869620022224802,37.900001525878906,-1.1923078051686244,38.0,-1.6896707760466818,39.04999923706055,-0.012903225806451646
484,2001-11-09,38.775001525878906,39.29999923706055,38.5,38.625,7475676.0,0.0006452006678427935,-2.999980926586431,0.20000203450520834,53.3074191016426,46.698845340258636,0.05164422131588964,0.07718266371409754,-0.6313602968628231,0.6675357898510867,9.262471621123677,0.7999992370605469,0.019198521699308913,-0.03374843597411825,-1.2007585048634155,1.133261632915179,-0.6172534704187669,0.5497565984705304,0.8464056942334821,70.3704680488733,9.915847505923708,0.5835050344446479,11,-0.2375030517578125,-0.10000228881835938,-2.818751335144043,-1.9500007629394531,-1.4000015258789062,4,-0.027724067585709444,-1.588236350091104,38.75,1.0869620022224802,37.900001525878906,-1.1923078051686244,38.0,-0.027724067585709444
485,2001-11-12,37.57500076293945,39.20000076293945,37.525001525878906,38.95000076293945,8628192.0,-0.030947794086830904,-1.2711877557142932,-9.166573419459844,40.00001089914098,46.32148886546635,1.0439766160711201,1.2050785008162705,0.4941281863139224,1.8018702766784003,10.326684567009032,1.6749992370605469,-0.02828953083329111,-1.1487491607665987,-2.4160987211846603,0.11860039965146285,-1.782423940975633,-0.5150743805575644,1.9899782975118967,11.111215766649964,-45.84436401835115,0.6336747802090319,11,0.9624977111816406,1.0999984741210938,-1.4562501907348633,-0.75,0.07500076293945312,0,-0.010645416307574096,-2.999980926586431,38.775001525878906,-1.588236350091104,38.75,1.0869620022224802,37.900001525878906,-0.010645416307574096
486,2001-11-13,39.29999923706055,39.5,38.04999923706055,38.125,9210196.0,0.0459081420917089,-1.188679136640938,-0.8545448996803977,54.029848026946574,47.295925043196675,-0.6647002279101386,-0.5542432804824884,-1.3029931769334553,0.028154022694209857,11.29240027790814,1.9249992370605469,-0.20127724432805394,0.5799993515014634,-0.6796569230794773,1.8396556260824042,-0.04982878578901051,1.2098274887919374,0.20968022692298405,90.69764553503309,33.79280034210623,0.6298281372904714,11,-0.875,-0.625,-2.9812488555908203,-2.4749984741210938,-1.5999984741210938,1,-0.04898216983284931,-1.2711877557142932,37.57500076293945,-2.999980926586431,38.775001525878906,-1.588236350091104,38.75,-0.04898216983284931
487,2001-11-14,37.125,39.95000076293945,36.849998474121094,39.375,21738204.0,-0.05534349311155928,-1.2142849357769168,-1.9148948603819895,42.89099217607059,47.422973822880216,1.3593056069416534,1.5008062078568116,0.7892414326517496,2.1520712470258587,12.562217948603422,3.1000022888183594,-0.40544162365539194,-1.4699998855590835,-2.8426259200927575,-0.09737385102540941,-2.156312902825924,-0.7836868682922429,-0.3250007629394531,8.871010414115846,-44.59886960859987,0.6863130172668385,11,1.2749996185302734,1.5499992370605469,-0.38125038146972656,-0.2999992370605469,0.875,2,0.0013467807962437295,-1.188679136640938,39.29999923706055,-1.2711877557142932,37.57500076293945,-2.999980926586431,38.775001525878906,0.0013467807962437295
488,2001-11-15,34.5,36.724998474121094,34.47499847412109,36.625,31829568.0,-0.07070707070707072,-1.0689626142653623,0.9444444444444444,27.916662825477218,45.53063487768772,3.6685599185564257,4.00425766719394,3.287178428092254,4.725774338313471,13.89392257354417,2.6500015258789134,-0.4752908342270814,-3.8874998092651367,-6.17496491258386,-1.6000347059464133,-5.031232360924498,-2.743767257605775,5.450000762939453,0.45664868359916744,-45.297307170250825,1.1437325516593624,11,2.7124996185302734,3.0124988555908203,2.7375001907348633,2.325000762939453,4.0,3,0.052173890929291256,-1.2142849357769168,37.125,-1.188679136640938,39.29999923706055,-1.2711877557142932,37.57500076293945,0.052173890929291256
489,2001-11-16,35.5,36.0,34.075000762939446,35.125,18428708.0,0.02898550724637672,1.7999988902698967,-0.17647058823529413,33.984375232830715,43.98947895932662,2.447835463328502,2.9985060521364915,2.1884584504689286,3.6701913395987162,14.49597949277196,1.924999237060554,-0.5716221307933367,-2.786249732971193,-5.391631981740112,-0.18086748420227394,-4.088940857355652,-1.4835586085867334,4.450000762939453,24.255306162732804,-16.94269127227908,1.3026911243844594,11,1.5125007629394531,1.7000007629394531,1.9250001907348633,1.3250007629394531,3.2750015258789062,4,0.011971809494663255,-1.0689626142653623,34.5,-1.2142849357769168,37.125,-1.188679136640938,39.29999923706055,0.011971809494663255
490,2001-11-19,35.79999923706055,36.400001525878906,35.400001525878906,35.82500076293945,8927532.0,0.00845068273409999,-1.424251391791666,-0.06667073567708333,37.959176809872005,43.729554313213974,1.8308785582268357,2.632649376996639,1.793607729723945,3.3217769759416527,15.003329828123297,1.0,-0.6431037070100771,-2.35875053405762,-5.190723324828568,0.47322225671332774,-3.774736929443094,-0.9427641386721461,3.915001525878907,29.36167615525275,-12.624483204336205,1.415986395385473,11,1.2125015258789062,1.2625007629394531,1.6250009536743164,1.0250015258789062,2.9750022888183594,0,0.04399443565655159,1.7999988902698967,35.5,-1.0689626142653623,34.5,-1.2142849357769168,37.125,0.04399443565655159
491,2001-11-20,36.54999923706055,36.974998474121094,35.049999237060554,35.849998474121094,13437688.0,0.020949721116853892,1.4838712059125283,-27.998321635642355,40.39215099623467,43.217571655714295,0.953875926865166,1.7830788599134024,0.953903807987345,2.5439970368060827,15.951520153324573,1.9249992370605398,-0.7115143267265864,-1.4875005722045884,-4.379344538189201,1.4043433937800245,-2.9334225551968913,-0.04157858921228552,2.939401525878907,42.127633602061245,1.3165371605696734,1.445921982992306,11,0.46250152587890625,0.5125007629394531,0.8750009536743164,0.27500152587890625,2.2250022888183594,1,0.030095822483711343,-1.424251391791666,35.79999923706055,1.7999988902698967,35.5,-1.0689626142653623,34.5,0.030095822483711343
492,2001-11-21,36.95000076293945,37.349998474121094,36.54999923706055,37.0,11092836.0,0.01094395442485574,1.1333421495674112,-0.07142740366537512,42.28572076291642,41.418484092347974,0.45253402125214137,1.318770547351292,0.4911753533313359,2.110275959360834,16.692128746797845,0.7999992370605469,-0.8464130379530346,-1.003749084472659,-3.9208613485753006,1.9133631796299824,-2.46230521652398,0.45480704757866164,2.322823999999997,87.78632089372307,46.60542873390711,1.458556132051322,11,0.0625,0.11249923706054688,0.7749996185302734,-0.125,2.4749984741210938,2,0.020297699174941286,1.4838712059125283,36.54999923706055,-1.424251391791666,35.79999923706055,1.7999988902698967,35.5,0.020297699174941286
493,2001-11-22,37.474998474121094,37.875,36.625,36.974998474121094,7843896.0,0.014208327478796967,-1.083338631537454,-10.000152590218967,45.93572326256694,40.59940677689512,-0.3043478106016124,0.7412019692068057,-0.0748171029746203,1.545487285529127,17.31778426535751,1.25,-0.8193637579191559,-0.4212512969970703,-3.3279707265855194,2.4854681325913788,-1.8746110117912949,1.0321084177971542,1.589913328818355,89.4736419424041,45.606962488318764,1.4533597147942263,11,-0.4624977111816406,-0.41249847412109375,-0.10624885559082031,-0.6499977111816406,2.625,3,0.014009380847378905,1.1333421495674112,36.95000076293945,1.4838712059125283,36.54999923706055,-1.424251391791666,35.79999923706055,0.014009380847378905
494,2001-11-23,37.375,38.150001525878906,36.20000076293945,37.875,12471212.0,-0.0026684050218214184,2.714276372197114,-1.0,43.469785053219894,40.984937238459445,-0.47363135786811483,0.6853487317733027,0.03617790542264032,1.613491264655039,18.503927489604944,1.9500007629394531,-0.8449892844324864,-0.39999980926513956,-3.1715182219379514,2.3715186034076723,-1.785759015601542,0.9857593970712628,1.490315361339448,74.99996923633503,32.561590119614955,1.385759206336405,11,-0.3624992370605469,-0.3125,-0.025000572204589844,-0.5499992370605469,2.7249984741210938,4,0.030100334448160515,-1.083338631537454,37.474998474121094,1.1333421495674112,36.95000076293945,1.4838712059125283,36.54999923706055,0.030100334448160515
495,2001-11-26,36.224998474121094,37.400001525878906,35.79999923706055,37.400001525878906,13531924.0,-0.0307692715954222,1.7234010778520876,2.350006103515625,43.133453947659675,39.77422678520534,0.51934887789497,1.6543593565206436,1.1638908714007528,2.71730104922824,19.992798341718565,1.6000022888183594,-1.0980315837522028,-1.381251335144043,-4.0952926311568305,1.3327899608687446,-2.7382719831504403,-0.024230687137645646,2.448704303282355,37.903173210508236,-7.82683341440012,1.3570206480063953,11,0.7875022888183594,0.8375015258789062,1.1250009536743164,0.6000022888183594,3.875,0,0.07039346195085461,2.714276372197114,37.375,-1.083338631537454,37.474998474121094,1.1333421495674112,36.95000076293945,0.07039346195085461
496,2001-11-27,35.875,36.57500076293945,35.174999237060554,36.29999923706055,13200304.0,-0.009661794033507864,1.8717912602556281,0.36170053892604376,42.314982051372624,39.7102256602389,0.3714846444424751,1.8740077916725113,1.4653136588043125,3.036167449540791,21.02278516630148,1.4000015258788991,-1.3357905400215486,-1.5874998092651396,-4.35057878965803,1.175579171127751,-2.969039299461585,-0.20596031906869428,2.614754696824889,23.52941930735391,-23.535375244151123,1.3815394901964446,11,0.2375011444091797,1.1875,1.4749994277954102,0.9500007629394531,3.5250015258789062,1,0.08083627946700789,1.7234010778520876,36.224998474121094,2.714276372197114,37.375,-1.083338631537454,37.474998474121094,0.08083627946700789
497,2001-11-28,35.650001525878906,35.95000076293945,35.150001525878906,35.75,8580996.0,-0.006271734470274404,2.1999969482421875,0.23529094972668768,37.64940396473334,40.79164134237847,0.40817542273879326,1.9343391637751068,1.7179092243775855,3.23679221318379,21.767677314667633,0.7999992370605469,-1.393912962776021,-1.644998359680173,-4.421762648462142,1.131765929101796,-3.033380504071154,-0.256616215289192,2.6631630135905624,16.666666666666664,-26.465903478107272,1.3883821443909832,11,0.46249961853027344,1.4124984741210938,1.699997901916504,1.1749992370605469,4.1999969482421875,2,0.08765778025932236,1.8717912602556281,35.875,1.7234010778520876,36.224998474121094,2.714276372197114,37.375,0.08765778025932236
498,2001-11-29,35.849998474121094,36.17499923706055,35.125,35.150001525878906,10581540.0,0.005610012333295611,-1.7999979654947917,-7.0000762951094835,38.50685596771969,41.29413920181058,0.46915042903777504,1.568646455748734,1.600788963628645,3.006151851131065,22.387065750850244,1.0499992370605469,-1.727599637464877,-1.2887514114379854,-4.018773473037598,1.441270650161627,-2.6537624422377917,0.0762596193618208,2.2936395142871717,23.96687961704242,-15.070891092969138,1.3650110307998065,11,0.7500019073486328,1.2125015258789062,1.443751335144043,0.9750022888183594,4.075000762939453,3,0.09972108549795689,2.1999969482421875,35.650001525878906,1.8717912602556281,35.875,1.7234010778520876,36.224998474121094,0.09972108549795689
499,2001-11-30,35.625,36.17499923706055,35.375,35.75,8775548.0,-0.006276108331873753,-1.55999755859375,-0.17857220708446866,41.70211633117318,41.710021370844046,0.7976234581786628,1.6477570189571082,1.9625628515425504,3.1988874583016766,23.208588280307108,0.7999992370605469,-1.791855840735316,-1.367499923706056,-4.092583413570445,1.3575835661583326,-2.7300416686382505,-0.004958178773861732,2.355892499389512,21.978007237020815,-19.74163881005106,1.3625417449321937,11,0.9750003814697266,1.4375,1.5687494277954102,1.2000007629394531,3.799999237060547,4,0.12561399225603065,-1.7999979654947917,35.849998474121094,2.1999969482421875,35.650001525878906,1.8717912602556281,35.875,0.12561399225603065
500,2001-12-03,36.45000076293945,36.5,35.275001525878906,35.54999923706055,9096828.0,0.023157916152686475,1.4499969482421875,-7.20001220703125,36.866355396482746,41.31826630420495,0.08327948343111302,0.6513802419788988,1.2440288260289805,2.3413034961691324,24.12955725691989,1.2249984741210938,-1.3957285865441165,-0.41249923706054403,-2.967036271588519,2.142037797467431,-1.689767754324528,0.8647692802034399,1.3746560669920527,91.37931488073157,53.54774160919703,1.277268517263987,12,0.1875,0.6124992370605469,0.743748664855957,0.375,2.75,0,0.10013710932189546,-1.55999755859375,35.625,-1.7999979654947917,35.849998474121094,2.1999969482421875,35.650001525878906,0.10013710932189546
501,2001-12-04,37.224998474121094,37.349998474121094,36.474998474121094,36.70000076293945,10303784.0,0.021261939505077265,1.258071184922303,0.583329801212224,50.52909305369082,42.234196558735434,-0.654754802664435,-0.1946346360266631,0.5987877272902011,1.5418901557843299,24.515993117652062,0.8999977111816406,-1.1062208845125738,0.4012485504150405,-2.1036666163033644,2.9061637171334453,-0.851209032944162,1.653706133774243,0.4496721131307311,94.38201861916437,50.702416176159595,1.252457583359203,12,-0.5874977111816406,-0.21249771118164062,0.1750011444091797,-0.3999977111816406,2.0500030517578125,1,0.0772330454761121,1.4499969482421875,36.45000076293945,-1.55999755859375,35.625,-1.7999979654947917,35.849998474121094,0.0772330454761121
502,2001-12-05,38.275001525878906,38.349998474121094,36.95000076293945,37.099998474121094,13940084.0,0.02820693337268443,1.1132089595209305,2.23811080835604,73.96828687713804,45.34892584924333,-1.6729717593091777,-1.2807688428260136,-0.3501034288573095,0.5044652712465449,24.24686999296723,1.3999977111816406,-0.8658063426931193,1.4325016021728487,-1.1116405825245579,3.9766437868702553,0.16043050982414542,2.704572694521552,-4.20000076293946,97.67451213251732,46.52287589781345,1.2720710923487017,12,-1.5375022888183594,-1.2625007629394531,-0.8750019073486328,-1.4500007629394531,0.47499847412109375,2,0.0293925527145793,1.258071184922303,37.224998474121094,1.4499969482421875,36.45000076293945,-1.55999755859375,35.625,0.0293925527145793
503,2001-12-06,38.25,38.625,37.625,38.375,10951712.0,-0.0006532077043027718,2.2,-0.10638270242192066,69.9275538591502,48.288677938791146,-1.7058651946728816,-1.3651380260716621,-0.2576576060270668,0.5288543678521336,24.342674274464162,1.0,-0.6980788255013977,1.4325000762939482,-1.0415816710471901,3.9065818236350864,0.19545920262338257,2.6695409499645137,-4.089499282836918,88.80596505052483,32.837204041708546,1.2370408736705685,12,-1.375,-1.2374992370605469,-0.6500005722045898,-1.4249992370605469,0.9249992370605469,3,0.041830025467218146,1.1132089595209305,38.275001525878906,1.258071184922303,37.224998474121094,1.4499969482421875,36.45000076293945,0.041830025467218146
504,2001-12-07,37.70000076293945,38.04999923706055,37.45000076293945,37.82500076293945,9647768.0,-0.014379065021190796,1.0869622906881087,1.0,63.28673529926459,50.52793142230281,-1.234765176765336,-0.9484310536471483,0.32496539167674854,1.0654564745346278,24.71514171162999,0.7999992370605469,-0.5917360458338976,0.9362508773803739,-1.4017350401956747,3.2742367949564226,-0.2327420814076504,2.1052438361683983,-3.3609200744628964,72.38806989895033,12.514457064636872,1.1689929587880237,12,-0.8250007629394531,-0.6875,0.4062480926513672,-0.875,0.6749992370605469,4,0.059018525970650604,2.2,38.25,1.1132089595209305,38.275001525878906,1.258071184922303,37.224998474121094,0.059018525970650604
505,2001-12-10,37.17499923706055,37.900001525878906,36.900001525878906,37.79999923706055,7260236.0,-0.013925769635394936,1.4242289730429556,5.0,54.512638362053295,51.88322656793399,-0.6267432306274543,-0.4795182985981299,0.9029530581555179,1.570678559534187,24.61632025795339,1.0,-0.5958899414023904,0.4312494277954073,-1.884251845579243,2.7467507011700576,-0.7265012088919178,1.5890000644827325,-2.664481776123054,32.558151913557246,-28.339106246613724,1.157750636687326,12,-0.2999992370605469,-0.16249847412109375,1.28125,-0.34999847412109375,1.5750007629394531,0,0.060524547308044685,1.0869622906881087,37.70000076293945,2.2,38.25,1.1132089595209305,38.275001525878906,0.060524547308044685
506,2001-12-11,37.375,37.525001525878906,36.775001525878906,36.82500076293945,7788712.0,0.005379980283632957,-1.3077004337032625,-0.879998779296875,53.159848138057555,53.606609253858906,-0.661116309550124,-0.8760448618581549,0.7335646093084165,1.3646342524005917,24.820342379867583,0.75,-0.5537588588764351,0.7275001525878935,-1.280176103622253,2.73517640879804,-0.27633797551717976,1.7313382806929667,-2.69990323750001,32.432376702696686,-24.02824456998554,1.003838128105075,12,-0.5,-0.3624992370605469,1.0812492370605469,-0.5499992370605469,0.875,1,0.048829451851222894,1.4242289730429556,37.17499923706055,1.0869622906881087,37.70000076293945,2.2,38.25,0.048829451851222894
507,2001-12-12,37.17499923706055,37.375,36.75,37.224998474121094,7132340.0,-0.005351190981657594,2.5714052162919203,-0.0909078298503943,47.65625512227599,54.623209159920705,-0.24814018451098718,-0.7084276771154592,0.972156171337133,1.564552350319019,24.32049417509688,0.625,-0.42028473952048984,0.5249994277954073,-1.485303140449389,2.5353019960402037,-0.48015185632699087,1.5301507119178055,-2.3419063450605577,22.6666259765625,-28.394578278585783,1.005151284122398,12,-0.22499847412109375,-0.16249847412109375,1.28125,-0.34999847412109375,1.8250007629394531,2,0.05648963905626192,-1.3077004337032625,37.375,1.4242289730429556,37.17499923706055,1.0869622906881087,37.70000076293945,0.05648963905626192
508,2001-12-13,36.29999923706055,37.150001525878906,35.974998474121094,37.04999923706055,18019356.0,-0.023537323953128575,1.473678715698006,15.00022888532845,42.5087046881704,54.71283008847595,0.7793636913653899,0.32500097333725364,1.831242036905607,2.4132242795133436,22.893393074473835,1.2000007629394531,-0.25577619958796305,-0.4400005340576172,-2.189241231498272,1.3092401633830377,-1.3146208827779446,0.43461981466271027,-1.3152300607405607,15.662681611695215,-31.033240803920187,0.874620348720328,12,0.6500015258789062,0.7125015258789062,2.0625,0.5250015258789062,2.325000762939453,3,0.06749313538381907,2.5714052162919203,37.17499923706055,-1.3077004337032625,37.375,1.4242289730429556,37.17499923706055,0.06749313538381907
509,2001-12-14,35.92499923706055,36.150001525878906,35.775001525878906,36.0,9966312.0,-0.010330578729520812,-1.000020345259046,0.10000101725260417,47.656255122275994,55.911707835786316,1.3425804773500118,0.7731111928904539,2.183224386054981,2.7534606334560436,21.283534593440816,0.5249977111816406,-0.0031510464906716606,-0.8362504959106474,-2.5315597863746078,0.859058794553313,-1.683905141142624,0.011404149321329271,-0.7946208277933593,7.0587158203125,-39.066113305895755,0.847654645231979,12,1.2750015258789062,1.0875015258789062,2.7375001907348633,0.9000015258789062,2.325000762939453,4,0.09046625105136452,1.473678715698006,36.29999923706055,2.5714052162919203,37.17499923706055,-1.3077004337032625,37.375,0.09046625105136452
510,2001-12-17,37.375,37.599998474121094,35.75,36.125,14384644.0,0.04036188709069255,1.1764727001822082,-16.666497126290626,60.0,56.964030829820665,0.042006934231977766,-0.5827208890082289,0.7257745364988466,1.2731823966593154,19.484069615393345,1.8499984741210938,0.2766087954356422,0.5350002288818345,-1.118099256029062,2.188099713792731,-0.2915495135736137,1.3615499713372827,-2.1048367271035033,87.83791028649432,37.24985737273829,0.8265497424554478,12,-0.1875,-0.3624992370605469,1.2312488555908203,-0.5499992370605469,1.125,0,0.026755852842809347,-1.000020345259046,35.92499923706055,1.473678715698006,36.29999923706055,2.5714052162919203,37.17499923706055,0.026755852842809347
511,2001-12-18,37.650001525878906,38.025001525878906,37.099998474121094,37.25,12409660.0,0.00735790035796402,-1.6428485793070375,0.320001220703125,63.24502775885868,55.7725575944563,-0.18591936844180879,-0.8127581475770711,0.4415302673532011,0.96041315396063,18.124154892403347,0.9250030517578125,0.540694927746614,0.7550016403198256,-0.9303536924779294,2.4403569731175807,-0.0876760260790519,1.5976793067187032,-2.245644783898271,83.5164945722344,27.454624121194456,0.8426776663988766,12,-0.46250152587890625,-0.6375007629394531,0.9562473297119141,-0.8250007629394531,1.8249969482421875,1,0.02921642575140404,1.1764727001822082,37.375,-1.000020345259046,35.92499923706055,1.473678715698006,36.29999923706055,0.02921642575140404
512,2001-12-19,37.70000076293945,37.92499923706055,37.17499923706055,37.724998474121094,9324600.0,0.0013280009305227658,2.5294181005466245,-0.062494039558259745,62.50000644374073,54.94727454829969,-0.36437825680069125,-0.8471206413928485,0.33190396685849777,0.8669650401951969,17.015168471575162,0.75,0.8201706013985159,0.7675008773803711,-0.9559524280241973,2.4909541827849395,-0.09422577532191667,1.6292275300826589,-2.166818290638041,85.71426176015883,24.535387292790816,0.8617266527022857,12,-0.8000011444091797,-0.6875,0.8499984741210938,-0.875,1.7999992370605469,2,0.014588838884088684,-1.6428485793070375,37.650001525878906,1.1764727001822082,37.375,-1.000020345259046,35.92499923706055,0.014588838884088684
513,2001-12-20,38.0,38.400001525878906,37.5,37.5,9187988.0,0.00795753928353915,-2.600006103515625,-20.00183122234091,65.88627465389624,55.23611225436988,-0.7862521629376289,-1.1655286783598982,-0.024659822929848474,0.5344005706498365,16.42532124499591,0.9000015258789062,0.8780233638130923,1.0412500381469698,-0.7322599577415332,2.814760034035473,0.15449504020271831,1.9280050360912213,-2.3431448265906454,84.90561148842204,17.99280048014458,0.886754997944251,12,-0.9249992370605469,-1.6499996185302734,0.5374994277954102,-1.1749992370605469,1.875,3,0.026315789473684292,2.5294181005466245,37.70000076293945,-1.6428485793070375,37.650001525878906,1.1764727001822082,37.375,0.026315789473684292
514,2001-12-21,38.5,39.17499923706055,37.45000076293945,37.625,13087444.0,0.013157894736842035,-1.816327547442437,1.75,64.33564829264415,56.327557802213306,-1.2972589898977773,-1.6621440811619834,-0.5918935338471059,0.010399885871819947,15.777871600447888,1.7249984741210938,0.6380278266646044,1.4850000381469712,-0.41121560787476596,3.3812156841687084,0.5368922151361062,2.4331078611578363,-2.7244190335270204,80.29198868844553,15.793500857504242,0.9481078230108684,12,-1.0375003814697266,-1.875,-1.1375007629394531,-1.6749992370605469,2.1500015258789062,4,0.0032467532467532756,-2.600006103515625,38.0,2.5294181005466245,37.70000076293945,-1.6428485793070375,37.650001525878906,0.0032467532467532756
515,2001-12-24,38.775001525878906,38.974998474121094,38.025001525878906,38.5,2130784.0,0.00714289677607538,1.814824861822251,0.31428745814732145,61.65414223925289,57.27136825790167,-1.4767257803203364,-1.8301429465412156,-0.9008875184782426,-0.28844435144630154,14.883059126065717,0.9499969482421875,0.45850745606377785,1.6325014114379854,-0.37944385377910095,3.644446676655072,0.6265287788294387,2.638474044046532,-2.7954554631706756,80.72300895856046,19.17821794834539,1.0059726326085436,12,-1.3125019073486328,-1.6625022888183594,-1.6687507629394531,-1.9500007629394531,0.875,0,-0.013539690656840131,-1.816327547442437,38.5,-2.600006103515625,38.0,2.5294181005466245,37.70000076293945,-0.013539690656840131
516,2001-12-25,38.775001525878906,9.693750381469727,9.693750381469727,9.693750381469727,0.0,0.0,-1.0,105.74941739492301,54.464280848605725,58.02781556082719,-1.4050021411443012,-1.6883026179408915,-0.9388045710118291,-0.3141258702192715,15.292771581883697,29.08125114440918,0.36645674191679944,1.4875013351440458,-0.557551318370578,3.5325539886586697,0.46497500838673744,2.510027661901354,0.3999977111816406,98.64321313815108,39.94730243918783,1.0225263267573115,12,-14.34062671661377,-14.34062671661377,-1.7375011444091797,-1.9500007629394531,1.0,1,-0.007092237654597322,1.814824861822251,38.775001525878906,-1.816327547442437,38.5,-2.600006103515625,38.0,-0.007092237654597322
517,2001-12-26,38.775001525878906,9.693750381469727,9.693750381469727,9.693750381469727,0.0,0.0,-1.0,1.0,54.708529998207275,59.38335170638685,-1.2898113572618826,-1.5201188210944139,-0.9855628713048503,-0.33687467091665724,15.711881644548207,29.08125114440918,0.394270480131965,1.3312513351440458,-0.6639333303086943,3.326436000596786,0.33365900241767577,2.328843667870416,0.1999969482421875,98.64321313815108,41.94850568669929,0.9975923327263717,12,-14.34062671661377,-14.34062671661377,-1.7375011444091797,-1.9500007629394531,1.9499969482421875,2,0.018052789702019734,-1.0,38.775001525878906,1.814824861822251,38.775001525878906,-1.816327547442437,38.5,0.018052789702019734
518,2001-12-27,39.42499923706055,39.724998474121094,38.900001525878906,39.275001525878906,5938852.0,0.01676331877763637,1.2000030517733347,0.005157883697534019,65.19821626868361,61.33245850043214,-1.6203030648942445,-1.990613760103372,-1.6442979835663678,-0.9980888537712502,14.543882394664848,0.9499969482421875,0.44182665589878667,1.8024990081787138,-0.23167691499951815,3.8366749313569457,0.7854110465895943,2.8195869697678333,-29.73124885559082,99.00104305976562,42.46180669785828,1.017087961589117,12,-14.715624809265137,-14.715624809265137,-2.3874988555908203,-2.5999984741210938,1.8250007629394531,3,0.0019023656154937285,-1.0,38.775001525878906,-1.0,38.775001525878906,1.814824861822251,38.775001525878906,0.0019023656154937285
519,2001-12-28,40.099998474121094,40.099998474121094,39.474998474121094,39.67499923706055,7052612.0,0.01712109702277509,1.9411817504555207,2.8333714808880752,75.10728630003229,63.011045867102396,-1.8336235580515208,-2.4381741904207956,-2.284103556644318,-1.6733081175992055,13.328975480277421,0.6749992370605469,0.576430977103108,2.2537483215332017,0.16107436678476006,4.346422276281643,1.2074113441589773,3.300085298907426,-30.406248092651367,100.0,38.7573069436597,1.0463369773742226,12,-15.203124046325684,-15.203124046325684,-3.062498092651367,-4.037498474121094,0.8500022888183594,4,-0.005610934730241879,1.2000030517733347,39.42499923706055,-1.0,38.775001525878906,-1.0,38.775001525878906,-0.005610934730241879
520,2001-12-31,40.099998474121094,10.024999618530273,10.024999618530273,10.024999618530273,0.0,0.0,-1.0,70.7648302232275,74.22220865885416,64.23073263376855,-1.5717152310543625,-2.2669317180854947,-2.274780462073764,-1.6946868623609532,12.904067305206476,30.07499885559082,0.8453675149253357,2.0712484359741197,-0.14188676851129856,4.284383640459538,0.964680833731407,3.1778160382168323,0.0,100.0,33.662514053851964,1.1065676022427093,12,-15.203124046325684,-15.203124046325684,-3.062498092651367,-4.07499885559082,0.125,0,0.013715787348789199,1.9411817504555207,40.099998474121094,1.2000030517733347,39.42499923706055,-1.0,38.775001525878906,0.013715787348789199
521,2002-01-01,40.099998474121094,10.024999618530273,10.024999618530273,10.024999618530273,0.0,0.0,-1.0,1.0,76.9585221052069,65.83723437393147,-1.3272053578676193,-2.1507714982658825,-2.2854138461764038,-1.719476090288417,13.273324729954467,30.07499885559082,1.1239315796525702,1.9274984359741225,-0.4343080789043583,4.289304950852603,0.7465951785348821,3.108401693413363,0.0,100.0,26.97607387663905,1.1809032574392408,1,-15.203124046325684,-15.203124046325684,-3.062498092651367,-4.07499885559082,0.4250030517578125,1,-0.011221869460483869,-1.0,40.099998474121094,1.9411817504555207,40.099998474121094,1.2000030517733347,39.42499923706055,-0.011221869460483869
522,2002-01-02,39.400001525878906,39.875,38.974998474121094,39.525001525878906,9096136.0,-0.017456283662802052,1.1818299517265616,-0.004156276134878822,79.52385277437685,67.35252083176265,-0.4030932401793521,-1.4357843728787856,-1.593120321885479,-1.0541789609058299,13.933366696595312,1.125,1.1879827187473353,1.1712514877319364,-1.253580124981923,3.596083100445796,-0.04116431862499326,2.383667294088866,-29.375001907348633,97.6724955116264,16.67428085383061,1.2124158063569315,1,-14.503127098083496,-14.503127098083496,-2.8125009536743164,-3.375001907348633,1.0749969482421875,2,0.009517766128859018,-1.0,40.099998474121094,-1.0,40.099998474121094,1.9411817504555207,40.099998474121094,0.009517766128859018
523,2002-01-03,39.849998474121094,39.95000076293945,39.150001525878906,39.599998474121094,9876380.0,0.011421241898851742,2.5555159961344796,-2.0,86.85450045310782,69.85461551625862,-0.6292422494218783,-1.854867468327754,-2.0457505181386892,-1.534615403530509,14.848614065138404,0.7999992370605469,1.223720926145731,1.5412485122680692,-0.989783515102701,4.0722805396388395,0.2757324985826841,2.8067645259534544,-29.82499885559082,99.16874477302423,8.453431487393061,1.2655160136853836,1,-14.953124046325684,-14.953124046325684,-3.262497901916504,-3.8249988555908203,0.9000015258789062,3,0.021957340865853103,1.1818299517265616,39.400001525878906,-1.0,40.099998474121094,-1.0,40.099998474121094,0.021957340865853103
524,2002-01-04,39.92499923706055,40.224998474121094,39.375,39.849998474121094,12332512.0,0.0018820769337835053,1.5185168440267425,0.3000030517578125,82.27852746635094,72.14621387482505,-0.53735855418455,-1.8494525362421257,-2.16044683823651,-1.6271548560378193,15.683041005503739,0.8499984741210938,1.2794642429939174,1.5049993515014677,-1.1076516538116579,4.117650356814593,0.1986738488449049,2.8113248541580305,-28.702999572753907,99.00662500520258,7.599869370547395,1.3063255026565643,1,-14.965624809265137,-14.965624809265137,-3.0937490463256836,-3.8999996185302734,0.625,4,0.033187245792343445,2.5555159961344796,39.849998474121094,1.1818299517265616,39.400001525878906,-1.0,40.099998474121094,0.033187245792343445
525,2002-01-07,39.42499923706055,40.275001525878906,39.375,39.724998474121094,8950144.0,-0.012523481767179878,-3.500033378792069,-3.999949137887188,71.25750034949093,74.0121271527012,0.07212457857116306,-1.2355949550217957,-1.7003232666613641,-1.14618238694581,16.139352304128522,0.9000015258789062,1.2793924453841896,0.8924993515014634,-1.6879988517504074,3.4729975547533343,-0.39774975012447555,2.1827484531274024,-26.462819644165037,97.19007525546017,4.587580727593931,1.2902491016259363,1,-14.44062328338623,-14.44062328338623,-2.5937490463256836,-3.3999996185302734,1.4750022888183594,0,0.03868107940114718,1.5185168440267425,39.92499923706055,2.5555159961344796,39.849998474121094,1.1818299517265616,39.400001525878906,0.03868107940114718
526,2002-01-08,39.20000076293945,39.849998474121094,38.95000076293945,39.375,12665676.0,-0.005707000088146841,-1.6666628990601706,0.5833322736925092,67.24141559767224,75.40466999708619,0.40649653948470643,-0.9137079945285365,-1.4912357047203173,-0.947700650906107,16.510389189765252,0.8999977111816406,1.2634444642141318,0.5762508392333956,-1.9606072335837013,3.1131089120504924,-0.6921781971751528,1.844679875641944,-24.052795415405274,18.867913664093784,-71.52400337729824,1.268429036408547,1,-14.050000190734863,-14.215624809265137,-2.3500003814697266,-3.1750011444091797,1.8999977111816406,1,0.026147900286540127,-3.500033378792069,39.42499923706055,1.5185168440267425,39.92499923706055,2.5555159961344796,39.849998474121094,0.026147900286540127
527,2002-01-09,39.275001525878906,39.474998474121094,38.525001525878906,39.0,9563536.0,0.001913284731625886,1.814824861822251,-1.5714441416893732,65.45459253409189,75.43315624879823,0.45804814090627843,-0.8678081890524325,-1.5896633932382898,-1.0562363975087408,16.86626948908392,0.9499969482421875,1.2642306791472535,0.5462514877319364,-1.9107077713740637,3.0032107468379365,-0.6822281418210636,1.7747311172849365,-22.11757248407715,42.857142857142854,-46.23647482155989,1.2284796295529985,1,-14.125000953674316,-14.29062557220459,-2.450000762939453,-2.9000015258789062,2.049999237060547,2,0.03182686063490925,-1.6666628990601706,39.20000076293945,-3.500033378792069,39.42499923706055,1.5185168440267425,39.92499923706055,0.03182686063490925
528,2002-01-10,38.75,39.20000076293945,38.57500076293945,38.974998474121094,10739016.0,-0.013367320317810183,-1.1739245813762174,-0.8181717297822166,53.01205262267716,72.97813028464765,0.98032324110968,-0.15794563162304343,-1.0938663717752917,-0.5629738927248695,16.649840919775844,0.7000007629394531,1.32232486607532,-0.10125007629394389,-2.2764973205345385,2.0739971679466507,-1.1888736984142412,0.9863735458263534,-19.743165159472074,12.8570556640625,-74.15466393937993,1.0876236221202962,1,-13.59999942779541,-13.765624046325684,-1.875,-2.375,2.4000015258789062,3,0.044516089654737856,1.814824861822251,39.275001525878906,-1.6666628990601706,39.20000076293945,-3.500033378792069,39.42499923706055,0.044516089654737856
529,2002-01-11,39.17499923706055,39.25,38.375,38.79999923706055,9767968.0,0.01096772224672371,2.3333236452414514,-1.6666779695500322,54.65114525419684,70.80356768413017,0.4585340121070871,-0.3446492948311288,-1.5300326267299766,-1.0271432867304924,16.268655307332466,0.875,1.3958070400455895,0.16124916076660156,-1.5239384608021282,1.8464367823353314,-0.6813446500177633,1.0038429715509665,-18.466711061704544,42.105189188755084,-43.81410712596314,0.8425938107843662,1,-14.024998664855957,-14.19062328338623,-2.2312488555908203,-2.3999996185302734,2.049999237060547,4,0.040204232127960315,-1.1739245813762174,38.75,1.814824861822251,39.275001525878906,-1.6666628990601706,39.20000076293945,0.040204232127960315
530,2002-01-14,38.375,38.70000076293945,38.07500076293945,38.625,8733052.0,-0.020421167904037363,2.1249880791165197,-0.6666666666666666,46.07840937310199,67.37244404722962,1.1042314234471036,0.5629725847427238,-0.766845668861194,-0.26896872964862695,17.192854129709183,1.0999984741210938,1.3288334620594568,-0.6887500762939425,-2.221674499664097,0.844174347076212,-1.4552122879790161,0.0777121353911312,-16.101374756602166,16.901387262118394,-64.62384688609606,0.7664622116850763,1,0.8000011444091797,-13.390624046325684,-1.4312496185302734,-1.0625,2.375,0,0.05667750454880904,2.3333236452414514,39.17499923706055,-1.1739245813762174,38.75,1.814824861822251,39.275001525878906,0.05667750454880904
531,2002-01-15,38.75,38.92499923706055,37.900001525878906,38.224998474121094,12839052.0,0.009771986970684043,1.3428519112723214,-2.100006103515625,49.77167518094585,64.06664653684841,0.5784230071416943,0.28944719252785944,-1.141209612182692,-0.6712637085372108,18.099706575800848,1.0249977111816406,1.137341259483037,-0.3687499999999986,-1.7605361625909097,1.0230361625909126,-1.0646430812954577,0.32714308129546055,-15.03626465400368,53.968261657253024,-24.342759856186873,0.6958930812954558,1,0.33750152587890625,-13.765624046325684,-1.8062496185302734,-1.4375,1.5999984741210938,1,0.05548391034526201,2.1249880791165197,38.375,2.3333236452414514,39.17499923706055,-1.1739245813762174,38.75,0.05548391034526201
532,2002-01-16,38.25,38.625,38.025001525878906,38.375,9585580.0,-0.012903225806451646,-1.0869622906881087,-0.2380945460886751,38.9671290873728,58.74582749621118,1.0036888416891827,0.8777680676388968,-0.643146742159189,-0.2077309478212257,19.05556645492672,0.7249984741210938,0.9317158206908616,-0.8962499618530302,-2.188154198006174,0.3956542743001137,-1.5422020799296021,-0.25029784377645825,-13.211363359613074,25.925842201337122,-47.712164722284214,0.6459521180765707,1,0.8375015258789062,-13.265624046325684,-1.3062496185302734,-0.9375,2.575000762939453,2,0.07450976402930953,1.3428519112723214,38.75,2.1249880791165197,38.375,2.3333236452414514,39.17499923706055,0.07450976402930953
533,2002-01-17,39.0,39.17499923706055,38.275001525878906,38.349998474121094,10426184.0,0.019607843137254832,-1.2500071525983005,-5.20001220703125,39.81481743120822,54.02763749230643,0.1345903934380388,0.21768777859877275,-1.4138109297756216,-0.9806269314395735,19.699505339784,0.9249992370605469,0.7165350179386678,-0.19624996185302734,-1.3736984713450369,0.9811985476389822,-0.7849742165990321,0.3924742928929774,-12.742454168773715,81.48146055033429,10.716313978428545,0.5887242547460035,1,0.08750152587890625,-14.015624046325684,-2.018749237060547,-1.6875,1.6500015258789062,3,0.05961540417793465,-1.0869622906881087,38.25,1.3428519112723214,38.75,2.1249880791165197,38.375,0.05961540417793465
534,2002-01-18,38.625,39.04999923706055,38.45000076293945,38.75,10583392.0,-0.009615384615384581,-1.5263174802036654,-0.1923072408652887,37.229436943482966,50.24674155830555,0.3417293631096143,0.6350942333508627,-1.0650646981585652,-0.6445080183617762,19.793546990220573,0.5999984741210938,0.5212702988109896,-0.5774999618530288,-1.7406273227514717,0.5856273990454142,-1.1590636423022502,0.0040637185961927,-11.246057713201505,56.862727498481604,-9.782873214866896,0.581563680449222,1,0.25,-13.640624046325684,-1.6437492370605469,-1.3125,2.700000762939453,4,0.06537220778974517,-1.2500071525983005,39.0,-1.0869622906881087,38.25,1.3428519112723214,38.75,0.06537220778974517
535,2002-01-21,38.25,38.474998474121094,38.025001525878906,38.400001525878906,7540564.0,-0.009708737864077666,2.000025431703161,1.20001220703125,34.959347072046356,46.65984505545823,0.5951099339495372,1.0210979971290897,-0.6825317652217961,-0.3041784144385673,19.86994746287035,0.5999984741210938,0.21732548676583008,-0.9262498855590806,-2.152011080503179,0.2995113093850179,-1.5391304830311299,-0.31336928808703135,-9.839372974075072,27.45090999392639,-33.53077825372267,0.6128805974720476,1,0.4375,-13.265624046325684,-1.1437492370605469,-0.9375,3.0,0,0.0777777378855189,-1.5263174802036654,38.625,-1.2500071525983005,39.0,-1.0869622906881087,38.25,0.0777777378855189
536,2002-01-22,38.5,38.849998474121094,38.07500076293945,38.29999923706055,7852372.0,0.006535947712418277,-1.3846167389505437,-1.3333248563145312,42.10524554617125,44.065473167911485,0.2630333931676532,0.789939848782403,-0.9775488623886517,-0.595730627781208,15.175559501245473,0.7749977111816406,-0.01941521243990252,-0.6624998092651353,-1.9131301579509952,0.5881305394207246,-1.2878149836080652,-0.03718463492220536,-9.140223014078753,41.30429734795084,-14.415118541520528,0.6253151743429293,1,0.07500076293945312,-13.515624046325684,-1.3999996185302734,-1.1875,3.5999984741210938,1,0.05844155844155852,2.000025431703161,38.25,-1.5263174802036654,38.625,-1.2500071525983005,39.0,0.05844155844155852
537,2002-01-23,39.474998474121094,39.474998474121094,38.125,38.125,8265384.0,0.02532463569145693,1.0,6.749966621526254,46.98795106891213,43.39612855082649,-0.7605969731192062,-0.13694920067111127,-1.917045567452078,-1.5990500185978718,10.258966181143867,1.3499984741210938,-0.15990464907130075,0.2774988174438491,-0.9666337687838009,1.521631403671499,-0.3445674756699759,0.8995651105576741,-9.242003525003234,100.0,47.72041067791493,0.6220662931138242,1,-0.7874984741210938,-14.490622520446777,-2.374998092651367,-2.1624984741210938,3.0,2,0.022165928659215295,-1.3846167389505437,38.5,2.000025431703161,38.25,-1.5263174802036654,38.625,0.022165928659215295
538,2002-01-24,39.5,39.75,39.0,39.625,9815296.0,0.0006333509017182326,3.0,-0.0925926972483286,46.55871020590719,42.496969101016525,-0.7465283688910276,-0.16447655927944993,-1.820898291901699,-1.6585022788298005,10.331600250444753,0.75,-0.2727058269068081,0.29875030517577983,-0.948717203562822,1.5462178139143816,-0.3249834491935246,0.9224840595450843,-8.463644524741255,85.50723355698167,37.52153719017842,0.6237337543693009,1,-0.6749992370605469,-14.515624046325684,-2.5437498092651367,-2.1875,3.0250015258789062,3,0.033544323112391305,1.0,39.474998474121094,-1.3846167389505437,38.5,2.000025431703161,38.25,0.033544323112391305
539,2002-01-25,39.875,39.974998474121094,39.375,39.5,9256432.0,0.009493670886076,1.0869622906881087,-3.0,53.71901503873652,43.34592528608703,-1.1306957995374916,-0.5873087835310287,-2.1001320529635805,-2.0565418922667575,10.37392998962861,0.5999984741210938,-0.3732925143348851,0.6850002288818331,-0.5320272992609105,1.9020277570245767,0.07648646481046484,1.2935139929532014,-8.099552840691643,94.87186509644351,50.916264503448204,0.6085137640713701,1,-0.9375,-14.890624046325684,-3.16249942779541,-2.5625,2.950000762939453,4,0.019435774943671547,3.0,39.5,1.0,39.474998474121094,-1.3846167389505437,38.5,0.019435774943671547
540,2002-01-28,40.650001525878906,40.95000076293945,39.900001525878906,40.0,11970344.0,0.019435774943671547,-1.4705908752277603,1.73333740234375,60.98485045524929,44.59183364989852,-1.7310942662700697,-1.3902727667828856,-2.7780586138052143,-2.8491127898873714,8.975495784523982,1.0750007629394531,-0.3519287268361495,1.4325016021728487,0.10872126288037975,2.7562819414653177,0.7706114325266142,2.094391771819083,-8.194590017244906,89.56524392832881,40.6832232031259,0.6618901696462356,1,-1.1625003814697266,-15.328125953674316,-3.6062517166137695,-3.3375015258789062,1.8499984741210938,0,0.016605146659854908,1.0869622906881087,39.875,3.0,39.5,1.0,39.474998474121094,0.016605146659854908
541,2002-01-29,39.650001525878906,40.70000076293945,39.650001525878906,40.54999923706055,14869048.0,-0.024600245079040683,-1.3333375718966298,-1.3846086129793302,52.491693846907225,46.09456306762457,-0.6593399953478212,-0.4487200733275074,-1.7147807014728755,-1.87347382583107,7.48367951105452,1.0499992370605469,-0.3937824640849925,0.45500144958496236,-0.8200219696871116,1.7300248688570363,-0.18251026005107462,1.0925131592209993,-6.345131091814359,53.982340319516254,4.159005957015069,0.6375117096360372,1,-0.16250038146972656,-14.328125953674316,-2.362502098083496,-2.450000762939453,2.674999237060547,1,0.04035304949677743,-1.4705908752277603,40.650001525878906,1.0869622906881087,39.875,3.0,39.5,0.04035304949677743
542,2002-01-30,39.775001525878906,40.07500076293945,39.32500076293945,39.32500076293945,14177884.0,0.0031525849984750387,-2.3333276819395583,-0.5000021192816483,57.1929931640625,48.02547148238615,-0.6093490011593161,-0.5735940068070633,-1.7866408423749505,-2.010379949379356,7.539322322826317,0.75,-0.3196073230894356,0.5612514495849581,-0.737277860683669,1.8597807598535852,-0.08801320554935899,1.2105161047192752,-5.705618058926866,39.74365244404624,-14.146126154646218,0.6492646551343141,1,-0.28750038146972656,-14.453125953674316,-15.34062671661377,-14.90312671661377,2.9749984741210938,2,0.05845372367187629,-1.3333375718966298,39.650001525878906,-1.4705908752277603,40.650001525878906,1.0869622906881087,39.875,0.05845372367187629
543,2002-01-31,40.724998474121094,40.849998474121094,40.0,40.0,13487540.0,0.023884271823951808,-1.3448283119534448,1.6111049887678548,60.13071699874489,50.57005815519304,-1.4403953520781627,-1.5332896083682641,-2.688288089991147,-2.95849693113518,7.640983041808691,1.0749969482421875,-0.26520091248892186,1.4674983978271499,0.027459969836648668,2.907536825817651,0.7474791838318993,2.1875176118224005,-5.96755327757031,86.15370530348557,29.50204396319088,0.7200192139952508,1,-1.237497329711914,-15.23749828338623,-16.290623664855957,-15.853123664855957,2.3000030517578125,3,0.04297114955356096,-2.3333276819395583,39.775001525878906,-1.3333375718966298,39.650001525878906,-1.4705908752277603,40.650001525878906,0.04297114955356096
544,2002-02-01,41.25,41.42499923706055,40.79999923706055,41.0,13103996.0,0.012891382333937162,1.083338631537454,0.3448283119534448,69.49152542372882,54.406966860935526,-1.7364932193625506,-2.059528851709203,-3.1546187426372896,-3.4518015845473684,7.763435497201663,0.7000007629394531,-0.07574901469686068,1.9262498855590806,0.2537575652444346,3.5987422058737266,1.0900037254017576,2.7624960457164036,-5.8732992468103475,91.66669694206378,28.748165638621813,0.8362461601573221,2,-1.5,-15.52500057220459,-16.54062557220459,-16.378125190734863,1.9500007629394531,4,0.03090912790009459,-1.3448283119534448,40.724998474121094,-2.3333276819395583,39.775001525878906,-1.3333375718966298,39.650001525878906,0.03090912790009459
545,2002-02-04,40.95000076293945,41.5,40.95000076293945,41.25,8965464.0,-0.007272708777225412,-2.6666709052299633,-1.1999969482421875,65.06849995114051,56.95843957259878,-1.1322947208839693,-1.7280188318533547,-2.7611513249251374,-3.1315076309902707,7.8933798157357575,0.5499992370605469,0.06128938948713625,1.5500005722045884,-0.2741071965065416,3.3741083409157184,0.6379466878490234,2.4620544565601534,-4.847504191685296,74.7126698856292,10.221553871052691,0.9120538843555663,2,-1.1375007629394531,-15.187500953674316,-16.053126335144043,-16.053126335144043,2.549999237060547,0,0.04578754493447801,1.083338631537454,41.25,-1.3448283119534448,40.724998474121094,-2.3333276819395583,39.775001525878906,0.04578754493447801
546,2002-02-05,40.224998474121094,40.849998474121094,39.79999923706055,40.54999923706055,9623480.0,-0.01770457326766406,1.2702704931892133,1.083338631537454,63.12291078831654,58.75121287475482,-0.15295357824417977,-0.9721306534002707,-1.9378951107928373,-2.4009982558516896,7.973088906714125,1.1500015258789062,0.24597305669598768,0.7737483978271484,-1.0839862074589917,2.6314830031132885,-0.1551189048159216,1.7026157004702185,-3.3668514228425153,41.37921962666816,-26.833900175639613,0.9288673026430693,2,0.02500152587890625,-14.462498664855957,-15.328124046325684,-15.328124046325684,2.825000762939453,1,0.05655690769864252,-2.6666709052299633,40.95000076293945,1.083338631537454,41.25,-1.3448283119534448,40.724998474121094,0.05655690769864252
547,2002-02-06,40.525001525878906,41.0,40.07500076293945,40.25,12595620.0,0.0074581246274210145,-1.95999755859375,-0.8461565548082679,60.777388969466266,60.33106607070583,-0.3222370289409824,-1.2371126840513398,-2.1268789094127314,-2.6541751404266734,8.112490813719763,0.9249992370605469,0.5084144478025223,1.011251449584961,-0.9047118769749076,2.9272147761448295,0.053269786305023104,1.9692331128648988,-3.016995061779326,42.64717432036711,-22.90081792589435,0.9579816632799347,2,-0.11250114440917969,-0.8250007629394531,-15.628127098083496,-15.628127098083496,2.0999984741210938,2,0.044417006028021566,1.2702704931892133,40.224998474121094,-2.6666709052299633,40.95000076293945,1.083338631537454,41.25,0.044417006028021566
548,2002-02-07,40.474998474121094,41.0,40.07500076293945,40.650001525878906,10775016.0,-0.0012338815515128276,1.1142839704241072,-0.6363712026633375,63.70367691189585,61.440472945501305,-0.13341611363258465,-1.1080618225447267,-1.9705961536826209,-2.5312146816210372,8.259426172999655,0.9249992370605469,0.7135317548557367,0.8749984741210923,-1.051479183920378,2.8014761321625627,-0.08824035489963933,1.838237303141824,-2.4081129149954563,39.70581965465785,-25.827903505294564,0.9632388290207341,2,-0.06249809265136719,-0.7749977111816406,-15.578124046325684,-15.578124046325684,2.5250015258789062,3,0.05620757533402987,-1.95999755859375,40.525001525878906,1.2702704931892133,40.224998474121094,-2.6666709052299633,40.95000076293945,0.05620757533402987
549,2002-02-08,40.75,40.849998474121094,40.275001525878906,40.400001525878906,7636364.0,0.006794355435361776,1.0909153962463067,-1.9999564042200715,68.79696660280166,62.308485850784905,-0.30312274369789094,-1.3270571758519623,-2.1266776935103664,-2.703774836978887,8.43726950294875,0.5749969482421875,0.835255105681199,1.0712499618530273,-0.9100624566832778,3.0525623803893325,0.08059375258487478,2.06190617112118,-2.2024784191519515,55.88237274063436,-13.870888453887751,0.9906562092681522,2,-0.33749961853027344,-1.0499992370605469,-15.85312557220459,-15.85312557220459,2.0,4,0.0558282583037768,1.1142839704241072,40.474998474121094,-1.95999755859375,40.525001525878906,1.2702704931892133,40.224998474121094,0.0558282583037768
550,2002-02-11,40.54999923706055,41.07500076293945,40.5,41.0,6958764.0,-0.004907994182563269,-1.0909147656732257,-1.2857220708446866,65.53027391219157,63.757216969149844,-0.1327602387653002,-1.007406454611825,-1.8342254078617373,-2.422612177410791,8.679776946925271,0.5750007629394531,0.9646942820642295,0.7624992370605455,-1.1552502496170547,2.6802487237381456,-0.19637550627825817,1.721373980399349,-1.589130677531223,58.82345901374486,-13.928251361741196,0.9588747433388007,2,-0.1374988555908203,-0.8499984741210938,-15.590624809265137,-15.590624809265137,2.700000762939453,0,0.0653514568616056,1.0909153962463067,40.75,1.1142839704241072,40.474998474121094,-1.95999755859375,40.525001525878906,0.0653514568616056
551,2002-02-12,40.900001525878906,41.20000076293945,40.57500076293945,41.0,9637828.0,0.00863137596556296,1.5,0.22221845462637224,61.92468432255601,64.28296043120467,-0.3205081067248514,-1.2522824954439358,-2.1107872817371813,-2.6826056709900996,8.921426688910113,0.6500015258789062,1.029842838104578,1.0050014495849595,-0.9089090010434333,2.9189119002133523,0.048046224270763105,1.961956674899156,-1.583654564683691,73.33340115017361,3.86200644051155,0.9569552253141974,2,-0.2500019073486328,-1.2000007629394531,-15.91562557220459,-15.91562557220459,2.299999237060547,1,0.06356964247240882,-1.0909147656732257,40.54999923706055,1.0909153962463067,40.75,1.1142839704241072,40.474998474121094,0.06356964247240882
552,2002-02-13,41.099998474121094,41.25,40.525001525878906,40.82500076293945,9537000.0,0.004889900752586662,1.521730477068724,-2.750019073777371,63.008098311115084,64.60266946591247,-0.3495473420060691,-1.2941699034940513,-2.2673555662962954,-2.8120726908406013,9.176135483223803,0.7249984741210938,0.9828686823283164,1.0624984741210923,-0.7578181024233075,2.882815050665492,0.15234018584889242,1.9726567623932922,-1.4779400874932094,87.23390440200117,18.973392330052633,0.9101582882722006,2,-0.4499988555908203,-1.3999977111816406,-16.03281021118164,-16.115622520446777,1.5750007629394531,2,0.04744527579890989,1.5,40.900001525878906,-1.0909147656732257,40.54999923706055,1.0909153962463067,40.75,0.04744527579890989
553,2002-02-14,41.32500076293945,41.5,41.04999923706055,41.25,11137704.0,0.005474508447002258,1.1176544506377288,0.2727323169970453,62.08331664406463,63.779535157060906,-0.5369554201140119,-1.4082602864263905,-2.4446132429916787,-2.9820845403117175,9.40183960620699,0.4500007629394531,1.0881428370493325,1.171250724792479,-0.6669603404432891,3.009461790028247,0.25214519217459497,2.090356257410363,-1.4400305504394737,85.71433020060661,19.95992361028057,0.9191055326178841,2,-0.6750011444091797,-1.625,-16.2578125,-16.340624809265137,1.5249977111816406,3,0.031457936190200764,1.521730477068724,41.099998474121094,1.5,40.900001525878906,-1.0909147656732257,40.54999923706055,0.031457936190200764
554,2002-02-15,41.150001525878906,41.57500076293945,41.04999923706055,41.099998474121094,7715596.0,-0.004234706202776106,-5.999949137887188,0.6667005747418748,54.6296217804716,62.61965980476435,-0.42201172717356883,-1.0902950935445332,-2.205187677749194,-2.7673238025152855,9.647243568756007,0.5250015258789062,1.150861077495783,0.8700014114379897,-0.8703556804181574,2.6103585032941368,-0.0001771344900873828,1.7401799573660668,-1.038927143128923,60.46521530845798,-2.1832083877900317,0.8701785459280745,2,-0.46250152587890625,-1.4125003814697266,-16.082813262939453,-16.16562557220459,1.2749977111816406,4,0.044957433913037415,1.1176544506377288,41.32500076293945,1.521730477068724,41.099998474121094,1.5,40.900001525878906,0.044957433913037415
555,2002-02-18,41.224998474121094,41.54999923706055,41.025001525878906,41.025001525878906,4446100.0,0.0018225260136386368,-4.250057221332113,3.9996948428440646,67.59770726351468,63.116859413119705,-0.507239663911399,-0.9812964750601694,-2.196633537628003,-2.788945773021638,9.967698965172781,0.5249977111816406,1.1168782301071047,0.7962484359741211,-0.705791858754381,2.298288730702623,0.04522828860987005,1.5472685833383721,-0.8796958705407931,66.66642446348969,2.80110297939391,0.751020147364251,2,-0.3999977111816406,-1.487497329711914,-16.15781021118164,-16.240622520446777,2.0250015258789062,0,0.03699215481684548,-5.999949137887188,41.150001525878906,1.1176544506377288,41.32500076293945,1.521730477068724,41.099998474121094,0.03699215481684548
556,2002-02-19,40.75,41.25,40.67499923706055,41.04999923706055,13207972.0,-0.011522098040082973,-1.555554613656593,-1.5000190737773709,60.103601545168345,63.041994143753264,0.055945176810062947,-0.3468753009340517,-1.648328465280585,-2.275566247599407,10.204981570379914,0.5750007629394531,0.9451926044147783,0.20874996185303019,-0.9918283024611227,1.4093282261671831,-0.39153917030404983,0.8090390940101102,-0.20794569092223725,21.428441676869475,-43.60904186394668,0.6002891321570766,2,0.07500076293945312,-1.0124988555908203,-8.670311450958252,-15.765624046325684,3.0250015258789062,1,0.06134969325153383,-4.250057221332113,41.224998474121094,-5.999949137887188,41.150001525878906,1.1176544506377288,41.32500076293945,0.06134969325153383
557,2002-02-20,40.349998474121094,40.875,40.099998474121094,40.599998474121094,10326304.0,-0.009815988365126538,-1.0666707356770833,0.8333354526149817,45.61404448061335,61.032034984721875,0.47887024865234196,0.12863532724855986,-1.1717093617849343,-1.8343298753305461,10.284975594494057,0.7750015258789062,0.8193461380325147,-0.2350015640258789,-1.331214885033745,0.8612117569819873,-0.783108224529812,0.3131050964780542,1.2250022888183594,16.94912624171436,-43.54115556021895,0.5481066605039349,2,0.4875011444091797,-0.5499973297119141,-8.314059734344482,-15.365622520446777,3.9000015258789062,2,0.07063202965537263,-1.555554613656593,40.75,-4.250057221332113,41.224998474121094,-5.999949137887188,41.150001525878906,0.07063202965537263
558,2002-02-21,40.82500076293945,40.875,40.32500076293945,40.724998474121094,10840808.0,0.011772052212666306,4.499971389879647,-0.4000091552734375,44.97043503698668,58.38464258852021,0.0656396224377005,-0.25509016951740193,-1.5347866354521784,-2.287270549982807,10.328221737061904,0.5499992370605469,0.7704433096961765,0.17375068664550497,-0.7996417779927683,1.1471431512837782,-0.3129455456736281,0.660446918964638,0.7204999542236337,49.15262127485692,-7.0886129550811745,0.4866962323191366,2,0.012498855590820312,-1.0249996185302734,-8.789062023162842,-15.840624809265137,2.950000762939453,3,0.0453153322608264,-1.0666707356770833,40.349998474121094,-1.555554613656593,40.75,-4.250057221332113,41.224998474121094,0.0453153322608264
559,2002-02-22,40.650001525878906,41.04999923706055,40.474998474121094,40.650001525878906,8272884.0,-0.004286570331663242,-2.2856613479815153,0.0,46.341481569009105,56.25255455038883,0.25139972360727825,-0.020082420785001887,-1.2354990178999543,-2.0922008852543,10.361348569154098,0.5750007629394531,0.7234959581491012,-0.039998626708985796,-0.9423927800816188,0.8623955266636472,-0.4911957033952987,0.41119844997732713,0.866589146423344,37.93122499072634,-15.3136481784204,0.451197076686316,2,0.1874980926513672,-0.8500003814697266,-8.614062786102295,-15.66562557220459,3.125,4,0.05412046409989957,4.499971389879647,40.82500076293945,-1.0666707356770833,40.349998474121094,-1.555554613656593,40.75,0.05412046409989957
560,2002-02-25,41.32500076293945,41.375,40.625,40.79999923706055,9767272.0,0.016605146659854908,1.4,100.0,63.580252146352265,56.43650653081064,-0.3376075678893784,-0.6766096957444319,-1.8225487773857338,-2.743400051148896,10.283580468409276,0.75,0.6772826453722018,0.6012506484985352,-0.3443031490972288,1.5468044460942991,0.12847374970065317,1.0740275472964171,0.16325806539917664,96.07849590406721,39.62528627055815,0.47277689879788154,2,-0.4875011444091797,-1.5249996185302734,-9.395312786102295,-16.340624809265137,3.174999237060547,0,0.02661823239716865,-2.2856613479815153,40.650001525878906,4.499971389879647,40.82500076293945,-1.0666707356770833,40.349998474121094,0.02661823239716865
561,2002-02-26,41.25,41.474998474121094,41.099998474121094,41.32500076293945,21218812.0,-0.001814900461096003,1.000020345259046,-0.14285818086698734,59.47709289499772,56.04417259568649,-0.23215167684580962,-0.5012968084450762,-1.6675222020777625,-2.6471887555604496,10.266276315721152,0.375,0.5682058436857176,0.44624996185302734,-0.38000921495142137,1.272509138657476,0.033120373450799434,0.8593795502552553,-1.1500015258789062,83.636474609375,24.386122492559224,0.41312958840222513,2,-0.41250038146972656,-1.4249992370605469,-9.414062023162842,-16.265624046325684,3.450000762939453,1,0.048484848484848575,1.4,41.32500076293945,-2.2856613479815153,40.650001525878906,4.499971389879647,40.82500076293945,0.048484848484848575
562,2002-02-27,42.099998474121094,42.125,41.400001525878906,41.400001525878906,9235092.0,0.020606023615056923,-1.071433242506812,-9.333197701032502,67.56756756756758,56.65353380940904,-1.0341328501282803,-1.2313114165519607,-2.4275797198632603,-3.4959669352750637,10.406611943258712,0.875,0.5231597242458221,1.1799985885620146,0.3100922360390257,2.0499049410850034,0.7450454123005201,1.614951764823509,-1.9724999999999966,98.61102575133674,35.36459907268315,0.4349531762614931,2,-0.9874992370605469,-1.9749984741210938,-10.320310115814209,-17.115622520446777,1.1000022888183594,2,0.03978629720823945,1.000020345259046,41.25,1.4,41.32500076293945,-2.2856613479815153,40.650001525878906,0.03978629720823945
563,2002-02-28,42.474998474121094,42.625,41.70000076293945,41.79999923706055,12312764.0,0.008907363743267505,-1.1142931880108993,0.9642888283378747,68.25395800198606,58.167348945132865,-1.3732640657463406,-1.5478422913048746,-2.716098194815139,-3.8671545033206343,10.483558528876898,0.9249992370605469,0.5034126752726991,1.4674985885620089,0.3604521524869071,2.5745450246371107,0.9139753705244544,2.0210218065995633,-2.2675999389648425,93.02318979436134,27.653691890147414,0.5535232180375526,2,-1.1124992370605469,-1.6624984741210938,-10.639060497283936,-17.490622520446777,0.375,3,0.041789325241774034,-1.071433242506812,42.099998474121094,1.000020345259046,41.25,1.4,41.32500076293945,0.041789325241774034
564,2002-03-01,42.525001525878906,42.67499923706055,42.125,42.275001525878906,10450380.0,0.0011772349277017202,1.0000138717418747,0.3703707889933144,71.58472086843341,58.6103504567905,-1.3496410978478508,-1.5783506827786056,-2.693374580540052,-3.92060002453443,10.466466950289789,0.5499992370605469,0.4619671572235191,1.453751564025879,0.1572709364850482,2.7502321915667096,0.8055112502554636,2.1019918777962943,-2.172546902832032,92.68303575582206,25.39141894337172,0.6482403137704146,3,-1.137502670288086,-1.5250015258789062,-10.620313167572021,-17.54062557220459,0.14999771118164062,4,0.02939447278418794,-1.1142931880108993,42.474998474121094,-1.071433242506812,42.099998474121094,1.000020345259046,41.25,0.02939447278418794
565,2002-03-04,42.82500076293945,43.07500076293945,42.54999923706055,42.650001525878906,10299816.0,0.007054655527242826,-1.7999796551548752,0.6999969482421875,71.2707205608493,59.85114145853283,-1.5631992037358415,-1.8242052226148786,-2.9245271454077795,-4.206764253112077,10.491371977944436,0.5499992370605469,0.4219425962026051,1.6600008010864258,0.14729991663676145,3.17270168553609,0.9036503588615972,2.4163512433112544,-2.2867425707714872,87.3417868214434,19.954593077268015,0.7563504422248314,3,-1.2375011444091797,-1.625,-10.864062786102295,-17.840624809265137,-0.375,0,0.022183321564855252,1.0000138717418747,42.525001525878906,-1.1142931880108993,42.474998474121094,-1.071433242506812,42.099998474121094,0.022183321564855252
566,2002-03-05,42.5,43.04999923706055,42.5,42.75,10372252.0,-0.00758904278224104,-3.399993896484375,-1.4285776566757493,65.05377490832424,62.01111150605626,-1.0771268555429288,-1.39136415766162,-2.5330367782957808,-3.8712745800410175,10.793228027846036,0.5499992370605469,0.44923346386980256,1.221249961853026,-0.3353383821593354,2.7778383058653873,0.4429557898468488,1.999544133859203,-1.7080675507548833,65.67158060629801,0.7620273422647443,0.778294172006179,3,-0.7999992370605469,-1.2999992370605469,-10.095311641693115,-17.17812442779541,-0.25,1,0.04705882352941182,-1.7999796551548752,42.82500076293945,1.0000138717418747,42.525001525878906,-1.1142931880108993,42.474998474121094,0.04705882352941182
567,2002-03-06,42.32500076293945,42.67499923706055,42.04999923706055,42.5,9867548.0,-0.004117629107306953,1.380962761126249,0.6999969482421875,60.869568822966464,63.77768192672068,-0.6621430219455462,-1.1326719172128108,-2.2922105718832597,-3.6906893465685044,10.984072500644192,0.625,0.40342549525878013,0.9562507629394545,-0.6247947567027623,2.5372962825816714,0.16572800311834612,1.746773522760563,-1.3047614823249063,45.45454545454545,-16.128388483283352,0.7905227598211083,3,-0.5500011444091797,-1.125,-9.920312404632568,-17.003125190734863,-0.3250007629394531,2,0.056113407139725124,-3.399993896484375,42.5,-1.7999796551548752,42.82500076293945,1.0000138717418747,42.525001525878906,0.056113407139725124
568,2002-03-07,42.75,43.0,42.5,42.67499923706055,9287320.0,0.010041328515053127,-1.3529454003644164,-0.4285776566757493,66.49483481962375,66.0169433990112,-0.8776604743073904,-1.4529904650858683,-2.6660416767439585,-4.092006581607549,11.237607315776144,0.6749992370605469,0.4462180439529817,1.2674999237060547,-0.3691768516022833,2.9041766990143927,0.44916153605188924,2.08583831136022,-1.5242845711529611,68.2926556952415,6.2970066059603695,0.8183383876541687,3,-0.8999996185302734,-1.3125,-10.345311641693115,-17.42812442779541,-1.0250015258789062,3,0.010526333636010632,1.380962761126249,42.32500076293945,-3.399993896484375,42.5,-1.7999796551548752,42.82500076293945,0.010526333636010632
569,2002-03-08,43.025001525878906,43.57500076293945,42.75,42.775001525878906,10728976.0,0.00643278423108562,-4.499949137887188,3.3332994252581254,67.8218016237759,66.4882266742805,-0.8720441403269064,-1.632515651431362,-2.9073851247699736,-4.323523518333104,11.596745788375951,0.8250007629394531,0.6238284509766743,1.4287513732910142,-0.30681159501418165,3.16431434159621,0.5609698891384198,2.2965328574436086,-1.614357563622626,63.93451234459815,2.4251862523980776,0.8677814841525969,3,-0.6875019073486328,-1.3375015258789062,-10.537500858306885,-17.703125953674316,-0.875,4,-0.004067473458485571,-1.3529454003644164,42.75,1.380962761126249,42.32500076293945,-3.399993896484375,42.5,-0.004067473458485571
570,2002-03-11,43.20000076293945,43.525001525878906,43.025001525878906,43.025001525878906,10504876.0,0.004067384796146767,-4.714310626702997,0.6999969482421875,75.78946100378658,68.30071201970148,-0.8416086047444935,-1.6852054529724398,-3.045998820900607,-4.466751939044528,11.920767251830377,0.5,0.7916160398812693,1.4712505340576172,-0.33132651112413214,3.2738275792393665,0.5699620114667425,2.372539056648492,-1.5296339846011904,75.40986066988519,8.465790428026992,0.9012885225908749,3,-0.7124996185302734,-1.5125007629394531,-10.462501049041748,-17.640625953674316,-0.3250007629394531,0,-0.012152812884422382,-4.499949137887188,43.025001525878906,-1.3529454003644164,42.75,1.380962761126249,42.32500076293945,-0.012152812884422382
571,2002-03-12,43.5,43.5,42.900001525878906,43.25,11008188.0,0.006944426661166014,3.79998779296875,1.4285776566757493,83.87097303461118,70.11220151603965,-0.881589729899332,-1.8766488338173204,-3.3053763086528605,-4.742892803176609,12.199838566972018,0.5999984741210938,0.9915113195896339,1.6412498474121122,-0.28073381831684685,3.5632335131410713,0.6802580145476327,2.6022416802765918,-1.6010771435095918,95.0819221052105,20.91272096316409,0.9609918328644778,3,-0.8624992370605469,-1.8125,-10.712500095367432,-17.903124809265137,-0.6749992370605469,1,-0.02413791349564476,-4.714310626702997,43.20000076293945,-4.499949137887188,43.025001525878906,-1.3529454003644164,42.75,-0.02413791349564476
572,2002-03-13,43.04999923706055,43.875,43.025001525878906,43.75,11715208.0,-0.010344845125044855,-1.2666741265570403,-2.8000030517578125,74.05403755806587,70.75665480004852,-0.31587771689829225,-1.3418666586827328,-2.7965788657265875,-4.265819707189237,12.559677342676329,0.8499984741210938,1.06004514000891,1.0937490463256836,-0.8636846052605165,3.0511826979118837,0.11503222053258355,2.0724658721187836,-0.9499470317962562,39.99994451349432,-35.79146968801812,0.9787168257931005,3,-0.08749961853027344,-1.0749988555908203,-10.043749332427979,-17.453124046325684,0.0,2,-0.018583025580447665,3.79998779296875,43.5,-4.714310626702997,43.20000076293945,-4.499949137887188,43.025001525878906,-0.018583025580447665
573,2002-03-14,42.625,43.20000076293945,42.275001525878906,42.974998474121094,13699776.0,-0.009872224032345112,1.3124892712048675,0.4999972752192086,70.2563946063702,70.6090629931526,0.1482242337338917,-0.8584966841465302,-2.3310161828860885,-3.8159446432389856,12.679100130637948,0.9249992370605469,1.1596367395619893,0.6037498474121108,-1.3517603938886182,2.55926008871284,-0.3740052732382537,1.5815049680624753,1.25,21.874925494122976,-56.28048238505792,0.9777551206503642,3,0.33749961853027344,-0.6499996185302734,-2.56874942779541,-17.028124809265137,0.09999847412109375,3,-0.014662756598240456,-1.2666741265570403,43.04999923706055,3.79998779296875,43.5,-4.714310626702997,43.20000076293945,-0.014662756598240456
574,2002-03-15,43.0,43.04999923706055,42.474998474121094,42.474998474121094,8958512.0,0.008797653958944274,-1.1904727304433755,-1.5000108991825614,68.30599953806734,70.27964954617684,-0.17021098551145286,-1.1465788175923919,-2.662676742640116,-4.182397052902466,12.783480629044575,0.5750007629394531,1.1579446640858322,0.8862499237060533,-1.0707536300522023,2.843253477464309,-0.0922518531730745,1.864751700585181,0.875,45.31244784588608,-29.312754769144107,0.9785017768791284,3,-0.03750038146972656,-1.0125007629394531,-2.94374942779541,-17.403124809265137,-0.15000152587890625,4,-0.02965119827625362,1.3124892712048675,42.625,-1.2666741265570403,43.04999923706055,3.79998779296875,43.5,-0.02965119827625362
575,2002-03-18,42.75,43.275001525878906,42.625,43.04999923706055,6783808.0,-0.005813953488372103,-1.3636451910472398,-0.5714254573990379,65.78947368421052,70.36139385460864,0.07602631809585603,-0.8184331014285817,-2.355229798313971,-3.9220229816181558,12.947916820961652,0.6500015258789062,1.1185838772902912,0.559999847412108,-1.3698488999805107,2.4898485948047266,-0.40492452628420494,1.5249242211084209,1.0930000305175795,29.68743294471068,-41.988658116501256,0.9649243736963109,3,0.21249961853027344,-0.7625007629394531,-2.69374942779541,-17.153124809265137,-0.15000152587890625,0,-0.01403505202622446,-1.1904727304433755,43.0,1.3124892712048675,42.625,-1.2666741265570403,43.04999923706055,-0.01403505202622446
576,2002-03-19,43.25,43.275001525878906,42.75,42.974998474121094,7565688.0,0.011695906432748648,2.2307331158008403,-0.9166740841524357,63.068194625787,70.60568561047761,-0.34240574005823987,-1.1821454499511503,-2.7835348957007113,-4.395064063055187,13.259078906121546,0.5250015258789062,1.0729034944796254,0.934999847412108,-0.9247115693162584,2.7947112641404743,0.005144139047921215,1.8648555557762947,0.5616400604248071,60.93746274706149,-7.028681860045111,0.9298557083641841,3,-0.17499923706054688,-1.2625007629394531,-3.19374942779541,-17.653124809265137,-1.0250015258789062,1,-0.00867052023121384,-1.3636451910472398,42.75,-1.1904727304433755,43.0,1.3124892712048675,42.625,-0.00867052023121384
577,2002-03-20,43.20000076293945,43.474998474121094,43.025001525878906,43.17499923706055,9679364.0,-0.0011560517239432855,-1.7692379923940091,0.09091413510889167,58.89573193963512,69.76134084603441,-0.17347808645730822,-0.9567359584344501,-2.663361426626608,-4.322114745470799,13.858673975548768,0.4499969482421875,1.0064551288234753,0.7425004959106474,-0.9082645554840099,2.3932655473053046,-0.08288202978668124,1.567883021607976,0.5809065267944362,77.08346578843636,11.779310999647521,0.8253825256973297,3,-0.125,-1.2125015258789062,-3.02500057220459,-17.60312557220459,-1.3250007629394531,2,-0.008680555402251433,2.2307331158008403,43.25,-1.3636451910472398,42.75,-1.1904727304433755,43.0,-0.008680555402251433
578,2002-03-21,42.67499923706055,43.125,42.57500076293945,43.125,8467320.0,-0.012152812884422382,1.4444369092527445,-17.998931949954226,51.64832677289133,67.96428808482501,0.3796947195921234,-0.30148833766222083,-2.0559144339178417,-3.776583800497022,14.357493885978343,0.625,0.9840668701317625,0.1249990463256836,-1.3371548381672156,1.5871529308185828,-0.6060778959207624,0.8560759885721296,1.0757899373962445,20.000076293945312,-40.11243248591555,0.7310769422464483,3,0.40000152587890625,-0.6875,-2.4999990463256836,-17.078124046325684,-0.9749984741210938,3,0.008787346378540395,-1.7692379923940091,43.20000076293945,2.2307331158008403,43.25,-1.3636451910472398,42.75,0.008787346378540395
579,2002-03-22,42.849998474121094,42.95000076293945,42.54999923706055,42.82500076293945,7189788.0,0.004100743765416803,2.5555329501720836,-0.05555037511126182,50.282460062052415,65.13017686907676,0.19809221908179353,-0.3196048838754564,-2.158435942668973,-3.923041561693985,14.81116195500032,0.40000152587890625,1.006964330667742,0.18999843597411825,-0.9701287012665389,1.3501255732147754,-0.3900651326462068,0.7700620045944433,0.8712749473641423,32.432376702696686,-23.234655158034613,0.5800635686203273,3,0.22500228881835938,-0.8624992370605469,-2.6749982833862305,-17.25312328338623,-1.125,4,-0.002917152962689018,1.4444369092527445,42.67499923706055,-1.7692379923940091,43.20000076293945,2.2307331158008403,43.25,-0.002917152962689018
580,2002-03-25,42.42499923706055,43.20000076293945,42.42499923706055,42.974998474121094,10629868.0,-0.009918302268253743,-1.8181912761220427,-22.001983824202654,49.17126186877265,61.27465340620582,0.5605436179047629,0.2024063307258217,-1.6386128595304257,-3.479666014261241,15.226604657240173,0.7750015258789062,0.9523147847154405,-0.2900007247924776,-1.2746731104617979,0.6946716608768426,-0.7823369176271413,0.20233546804218605,1.2673487465125604,0.0,-52.15425290010118,0.4923361928346618,3,0.6500015258789062,-0.4375,-2.212498664855957,-16.790623664855957,-0.375,0,0.01001766045264385,2.5555329501720836,42.849998474121094,1.4444369092527445,42.67499923706055,-1.7692379923940091,43.20000076293945,0.01001766045264385
581,2002-03-26,43.25,43.32500076293945,42.275001525878906,42.400001525878906,12054728.0,0.019446099652932203,1.0999984741210938,-1.5454539149251971,58.937192013828735,59.59500390129059,-0.339333547146083,-0.49021027731895117,-2.3693373535669764,-4.264541073730072,15.576901161921908,1.0499992370605469,0.8825152404455636,0.4350000381469741,-0.2970488186222724,1.1670488949162205,0.06897560976234729,0.8010244665316009,0.41400105441922364,81.2500794730618,27.081448082707595,0.366024428384624,3,-0.375,-1.2625007629394531,-2.9687490463256836,-17.61562442779541,-1.2000007629394531,1,-0.015028937014541222,-1.8181912761220427,42.42499923706055,2.5555329501720836,42.849998474121094,1.4444369092527445,42.67499923706055,-0.015028937014541222
582,2002-03-27,43.775001525878906,44.17499923706055,43.20000076293945,43.375,15822036.0,0.012138763604136571,-1.5999959309895833,0.4705908752277603,59.715651463324676,58.423810218729976,-0.8388973552645425,-0.9310247894445993,-2.7758993139569057,-4.744359983302083,15.894876299387104,0.9749984741210938,0.7688728700728191,0.8762514114379911,0.10634398356249619,1.646158839313486,0.49129769750024366,1.2612051253757386,-1.5,78.94746352442313,25.468035864626103,0.38495371393774913,3,-0.5500011444091797,-1.637502670288086,-3.49375057220459,-18.140625953674316,-1.4750022888183594,2,-0.035408406572904005,1.0999984741210938,43.25,-1.8181912761220427,42.42499923706055,2.5555329501720836,42.849998474121094,-0.035408406572904005
583,2002-03-28,44.25,44.32500076293945,43.900001525878906,44.0,15022120.0,0.01085090708312797,1.1249880791165194,0.6249976158233039,61.18720379477132,57.63283291391931,-1.1836189530977634,-1.3346548168384942,-3.148675172375512,-5.184527097367152,16.069205096470306,0.5499992370605469,0.5951861139298273,1.2624998092651367,0.31056248765300154,2.214437130877272,0.7865311484590691,1.7384684700712043,-1.9749984741210938,96.34142483647969,42.35927916040109,0.4759686608060677,3,-0.9499988555908203,-1.9249992370605469,-3.9312496185302734,-18.61562442779541,-1.8250007629394531,3,-0.053672316384180796,-1.5999959309895833,43.775001525878906,1.0999984741210938,43.25,-1.8181912761220427,42.42499923706055,-0.053672316384180796
584,2002-03-29,43.775001525878906,10.943750381469727,10.943750381469727,10.943750381469727,0.0,-0.010734428793697015,-1.0,131.32500457763672,54.97836355697707,56.43159845533781,-0.6561239318529886,-0.8023445324033673,-2.5627767770153014,-4.6775049443799475,17.75069720979267,33.30624961853027,0.4961400863190022,0.725001335144043,-0.26255337946872004,1.712556049756806,0.23122397783766502,1.218778692450421,0.5499992370605469,98.35237077468537,45.1358323228052,0.49377735730638134,3,-16.140625953674316,-16.140625953674316,-3.4562511444091797,-18.140625953674316,-1.7750015258789062,4,-0.04740150064215887,1.1249880791165194,44.25,-1.5999959309895833,43.775001525878906,1.0999984741210938,43.25,-0.04740150064215887
585,2002-04-01,43.775001525878906,10.943750381469727,10.943750381469727,10.943750381469727,0.0,0.0,-1.0,1.0,52.511430160015266,55.25862462580761,-0.5536603946943899,-0.766839947055729,-2.437501119227271,-4.625995564152248,19.359384968552213,32.83125114440918,0.44465492078393964,0.6775012969970717,-0.35485753639108,1.7098601303852234,0.16132188030299233,1.1936807136911511,0.5499992370605469,98.35237077468537,48.3482476494045,0.5161794166940761,4,-16.140625953674316,-16.140625953674316,-3.4562511444091797,-18.140625953674316,-2.125,0,-0.04683045072073588,-1.0,43.775001525878906,1.1249880791165194,44.25,-1.5999959309895833,43.775001525878906,-0.04683045072073588
586,2002-04-02,44.5,44.849998474121094,44.25,44.375,10988880.0,0.016561929157043798,-2.1999918619791665,0.003807348049277318,62.608710651371595,55.67117781600056,-1.2099374447932902,-1.4064292915611816,-3.034275957540629,-5.322289201067747,19.214873413164764,1.0749969482421875,0.4038802666985717,1.302499771118164,0.1351923251575471,2.469807217078781,0.7188460481378556,1.8861534940984725,-33.55624961853027,98.9677463777039,45.72780007206394,0.5836537229803089,4,-16.60312557220459,-16.60312557220459,-4.181249618530273,-18.86562442779541,-1.9000015258789062,1,-0.055056196919987754,-1.0,43.775001525878906,-1.0,43.775001525878906,1.1249880791165194,44.25,-0.055056196919987754
587,2002-04-03,44.70000076293945,44.849998474121094,43.849998474121094,44.625,14221028.0,0.004494399167178642,4.333387587357456,0.600006103515625,68.77829522662073,57.574507644192714,-1.3128469646603733,-1.4960829869575036,-3.132517288610188,-5.457402178656018,19.318894257852953,1.0,0.4023927840049879,1.3837505340576186,0.11165297197650403,2.655848096138733,0.7477017530170613,2.019799315098176,-33.75625038146973,99.55761041218196,40.600756842797296,0.6360487810405568,4,-16.803126335144043,-16.803126335144043,-4.36875057220459,-19.065625190734863,-2.2250022888183594,2,-0.059284149455227975,-2.1999918619791665,44.5,-1.0,43.775001525878906,-1.0,43.775001525878906,-0.059284149455227975
588,2002-04-04,43.20000076293945,44.525001525878906,43.04999923706055,44.400001525878906,19201928.0,-0.03355704640711421,1.0344848451365267,-15.999847413661563,51.50376565245399,57.71020826534844,0.301122406964609,0.04148549124946044,-1.5468959259658916,-3.8586643011197026,19.24095919195119,1.6500015258789062,0.3517110907963854,-0.13874950408935405,-1.384318709645484,1.106819701466776,-0.7615341068674226,0.4840350986887145,-31.578125419616697,95.13364702967755,33.02773808420142,0.6227846027780659,4,-15.303126335144043,-15.303126335144043,-2.5812511444091797,-17.29062557220459,-1.3250007629394531,3,-0.020833368286673815,4.333387587357456,44.70000076293945,-2.1999918619791665,44.5,-1.0,43.775001525878906,-0.020833368286673815
589,2002-04-05,42.849998474121094,43.20000076293945,42.57500076293945,43.025001525878906,9189260.0,-0.008101904690673511,1.380945460886751,0.14583578374494952,50.74072943793403,57.88459355081082,0.7276442636662139,0.39811639380192787,-1.125663225072124,-3.4269241232882095,18.872508094654332,0.625,0.3212710184122898,-0.48000164031982706,-1.7372552308502165,0.7772519502105624,-1.1086284355850182,0.1486251549453641,-30.563560668182372,94.10138215666078,26.74245050959945,0.6286267952651936,4,-14.953124046325684,-14.953124046325684,-1.7624988555908203,-16.69062328338623,-0.6999969482421875,4,-0.009918302268253743,1.0344848451365267,43.20000076293945,4.333387587357456,44.70000076293945,-2.1999918619791665,44.5,-0.009918302268253743
590,2002-04-08,42.67499923706055,43.29999923706055,42.32500076293945,42.875,9155744.0,-0.0040839963428758175,-1.166668785948315,1.1428415729357397,45.52528536016981,56.39438170040427,1.0525189690428505,0.5605045279761924,-0.9049829036105805,-3.1751649224825798,18.471557060512577,0.9749984741210938,0.36349875422942546,-0.6287508010864258,-1.9189247016172502,0.6614230994443986,-1.2738377513518344,0.01633614917898285,-29.73729021775818,13.861338272552434,-52.066381460600894,0.6450869502654115,4,-14.778124809265137,-14.778124809265137,-1.4812498092651367,-16.49062442779541,0.4500007629394531,0,-0.015817205603470774,1.380945460886751,42.849998474121094,1.0344848451365267,43.20000076293945,4.333387587357456,44.70000076293945,-0.015817205603470774
591,2002-04-09,42.45000076293945,42.95000076293945,42.25,42.75,7253876.0,-0.005272372071320364,1.0,1.4999904632932155,44.318180504580525,54.683551593877155,1.2874977739905589,0.7407869096134334,-0.6037380809138853,-2.8859109189963164,18.133634083966403,0.7000007629394531,0.39916807312437186,-0.8012493133544893,-2.142250914841071,0.5397522881320924,-1.4717501140977802,-0.13074851261119846,-28.87404595454071,7.692341550587317,-54.47690012627611,0.6705008007432921,4,-14.553126335144043,-14.553126335144043,-1.0562505722045898,-16.065625190734863,0.7999992370605469,1,-0.018845682513131456,-1.166668785948315,42.67499923706055,1.380945460886751,42.849998474121094,1.0344848451365267,43.20000076293945,-0.018845682513131456
592,2002-04-10,42.25,42.54999923706055,41.82500076293945,42.224998474121094,10962936.0,-0.004711443094108536,1.3199951171875,-0.08333863153745406,46.61355066071796,53.06425680120456,1.3951420797261136,0.9252170980711938,-0.3322727013380131,-2.6285521703992174,17.565874666391434,0.7249984741210938,0.47358834775602787,-0.9612501144409151,-2.3733672281298226,0.45086699924799234,-1.6673086712853689,-0.2551915575964614,-28.048564318286807,15.740708035869448,-49.62438780262231,0.706058556844452,4,-14.35312557220459,-14.35312557220459,-0.7999992370605469,-15.86562442779541,1.1749992370605469,2,0.008283987553161953,1.0,42.45000076293945,-1.166668785948315,42.67499923706055,1.380945460886751,42.849998474121094,0.008283987553161953
593,2002-04-11,42.0,42.400001525878906,41.92499923706055,42.25,6522484.0,-0.00591715976331364,-1.375002384176696,-9.99938968568813,43.307097020690684,51.767449408283845,1.4442988425405545,1.1868429367278992,-0.04286558762225923,-2.3304483294799283,17.514546142751534,0.4750022888183594,0.42036697077847407,-1.1800001144409151,-2.672138207473388,0.3121379785915579,-1.9260691609571552,-0.43393106792467506,-27.18559306243865,11.864367328571207,-55.284352529565325,0.7460690465162366,4,-14.10312557220459,-14.10312557220459,-0.5124998092651367,-15.61562442779541,0.22499847412109375,3,0.011309487479073566,1.3199951171875,42.25,1.0,42.45000076293945,-1.166668785948315,42.67499923706055,0.011309487479073566
594,2002-04-12,41.724998474121094,42.099998474121094,41.349998474121094,41.974998474121094,9796364.0,-0.006547655378069228,2.0,1.0,44.35483325160448,50.86116086290487,1.5622097253852232,1.4350001457493065,0.25223504176523903,-2.006857032936857,17.426072010961164,0.75,0.30791407608207777,-1.391251564025879,-3.018590994786102,0.23608786673434423,-2.204921279405987,-0.5775818486457709,-26.30987970582855,19.230761706714453,-54.08150553332404,0.8136697153801101,4,1.375,-13.828124046325684,-0.08124828338623047,-15.340622901916504,0.125,4,0.003595003747500325,-1.375002384176696,42.0,1.3199951171875,42.25,1.0,42.45000076293945,0.003595003747500325
595,2002-04-15,42.150001525878906,42.32500076293945,41.474998474121094,41.775001525878906,8894292.0,0.01018581347633618,1.3448388352783947,-1.5,40.51725952292632,48.4065551819665,0.986165452298053,1.0147697391430128,-0.1376445821820127,-2.3619434036746725,17.217276425947848,0.8500022888183594,0.14463356619662449,-0.9362485885620089,-2.613376892185947,0.7408797150619293,-1.7748127403739815,-0.09768443675003624,-26.146185163469788,50.00011920911902,-21.38654488361803,0.8385641518119702,4,0.9499969482421875,-14.253127098083496,-0.13750171661376953,-15.350001335144043,-0.125,0,0.0,2.0,41.724998474121094,-1.375002384176696,42.0,1.3199951171875,42.25,0.0
596,2002-04-16,42.875,43.0,42.25,42.25,7153272.0,0.01720043767201207,-1.4,1.6666666666666667,42.499987284342446,45.48674318838002,0.007174387657350678,0.274300252068187,-0.794998347302581,-3.0065110803735493,17.03789411433183,0.8499984741210938,0.06282264825586736,-0.19250011444091797,-1.8703049605801354,1.4853047316982995,-1.0314025375105231,0.6464023086286872,-26.294259995356644,92.42424943010788,21.085427170635157,0.8389024230696082,4,0.0625,-14.97812557220459,-0.7874994277954102,-16.074999809265137,-1.3250007629394531,1,0.005830903790087438,1.3448388352783947,42.150001525878906,2.0,41.724998474121094,-1.375002384176696,42.0,0.005830903790087438
597,2002-04-17,42.82500076293945,43.474998474121094,42.724998474121094,43.125,7632448.0,-0.0011661629635113524,-1.999977111991028,-0.479998779296875,37.2197395331906,43.89962917512853,-0.26458971943452525,0.31069442431021344,-0.686212184093705,-2.871962655575487,16.75590261511829,0.75,-0.00971841300338383,-0.22374935150146769,-1.903699632522354,1.4562009295194187,-1.0637244920119144,0.6162257890089791,-25.678875588906543,69.41187241498162,1.1846652727889193,0.8399751405104432,4,-0.4125022888183594,-14.928126335144043,-0.6625003814697266,-16.02500057220459,-1.0,2,0.009924091756895903,-1.4,42.875,1.3448388352783947,42.150001525878906,2.0,41.724998474121094,0.009924091756895903
598,2002-04-18,43.04999923706055,43.25,42.775001525878906,42.775001525878906,8077536.0,0.005253904731177705,-2.4545631094896585,-0.916661368462546,43.19246774700789,43.0609334316923,-0.57340299627176,0.12145767800534912,-0.8469851766331686,-3.0134386077720876,16.840251102797115,0.47499847412109375,-0.21735795833838267,-0.017500877380371094,-1.688232648274095,1.6532308935133528,-0.8528667628272331,0.8178650080664909,-25.349796597025872,80.00003590303308,14.939722725226318,0.8353658854468614,4,-0.6375007629394531,-15.153124809265137,-0.5812492370605469,-16.09999942779541,-1.0,3,0.008710801548102554,-1.999977111991028,42.82500076293945,-1.4,42.875,1.3448388352783947,42.150001525878906,0.008710801548102554
599,2002-04-19,42.724998474121094,43.0,42.349998474121094,42.875,6461880.0,-0.007549379063859996,2.249995231646608,-0.5454646339940906,40.707940104542935,42.52567284773376,-0.2994930548193153,0.46020873913141713,-0.46907675656539993,-2.602364665252331,16.918505239522645,0.7000007629394531,-0.5085967464709285,-0.3362516403198228,-2.011338833580922,1.3388355529412763,-1.173795236950376,0.5012919563107303,-24.48179991740469,62.5,1.5827108907590386,0.8375435966305501,4,-0.3125,-14.828124046325684,-0.25624847412109375,-1.8374977111816406,-0.5999984741210938,4,-0.011702750564235975,-2.4545631094896585,43.04999923706055,-1.999977111991028,42.82500076293945,-1.4,42.875,-0.011702750564235975
600,2002-04-22,42.849998474121094,42.95000076293945,42.125,42.95000076293945,6078744.0,0.0029256876410590493,15.499637612054167,0.6666751436854687,33.6633611012911,41.34180402514605,-0.44372086567552316,0.3886051330602953,-0.532178138422843,-2.6528636947288717,16.809937821369683,0.8250007629394531,-0.584581080551196,-0.23250160217285298,-1.8842239636951206,1.4192207593494146,-1.0583627829339903,0.5933595785882844,-24.074663919056597,53.703651375835705,-2.301348168790362,0.8258611807611347,4,-0.4375,-14.953124046325684,-0.3749990463256836,-1.9624977111816406,-1.1999969482421875,0,-0.0233372237015117,2.249995231646608,42.724998474121094,-2.4545631094896585,43.04999923706055,-1.999977111991028,42.82500076293945,-0.0233372237015117
601,2002-04-23,42.599998474121094,43.0,41.92499923706055,42.974998474121094,7144312.0,-0.005834305925377925,4.058790794528417,3.749914171275987,29.41175150624376,39.430493007982236,-0.19020857556211723,0.6191562935218613,-0.23319167287701248,-2.3414346171561533,16.81825222939779,1.0750007629394531,-0.6398556981295727,-0.4500015258789034,-2.1133851149179463,1.2133820631601395,-1.2816933203984249,0.38169026864061806,-23.303170640675464,43.54835931020395,-6.660532658686705,0.8316917945195212,4,-0.1875,-14.703124046325684,-0.1249990463256836,-1.7124977111816406,-1.3249969482421875,1,-0.013497581428118854,15.499637612054167,42.849998474121094,2.249995231646608,42.724998474121094,-2.4545631094896585,43.04999923706055,-0.013497581428118854
602,2002-04-24,42.224998474121094,42.875,42.099998474121094,42.42499923706055,7061268.0,-0.008802817216714387,-2.444445386343407,0.5333353678385416,37.735827328187575,38.81146304214857,0.20212790875921627,0.9192082845899421,0.1809997688695546,-1.9233280610476058,16.237827632393607,0.7750015258789062,-0.6528611874886536,-0.7475013732910156,-2.4130904685397,0.9180877219576686,-1.5802959209153542,0.08529317433332295,-22.417107227861955,22.641438816609615,-20.980736344047877,0.8327945476243416,4,0.1875,-14.328124046325684,0.30625152587890625,-1.3374977111816406,-1.5749969482421875,2,-0.01598577291777148,4.058790794528417,42.599998474121094,15.499637612054167,42.849998474121094,2.249995231646608,42.724998474121094,-0.01598577291777148
603,2002-04-25,41.875,42.099998474121094,41.25,41.95000076293945,9954112.0,-0.008288892522651081,3.533371311150219,0.3750023841766961,37.73586354222847,38.076021963329005,0.5951129388718144,1.140635725232535,0.5596771084843937,-1.5314214255171805,15.45267155573386,0.9749984741210938,-0.648627317789078,-0.9787498474121108,-2.598876966382548,0.6413772715583264,-1.7888134068973258,-0.16868628792689577,-21.56626660918362,35.714285714285715,-1.459711836549161,0.8100635594852175,4,0.4874992370605469,-13.97812557220459,0.65625,-0.9874992370605469,-0.15000152587890625,3,-0.001194011631296621,-2.444445386343407,42.224998474121094,4.058790794528417,42.599998474121094,15.499637612054167,42.849998474121094,-0.001194011631296621
604,2002-04-26,41.70000076293945,42.07500076293945,41.400001525878906,41.974998474121094,6943180.0,-0.004179086258162323,1.8420883559938643,3.6665988505162503,37.73586354222847,37.766977965473686,0.8562356781836371,1.2144773930384076,0.7675546122915691,-1.306324259526491,10.27659959612615,0.6749992370605469,-0.6548756626713015,-1.0499990463256808,-2.6873915385294467,0.5873934458780852,-1.8686952924275673,-0.23130280022379424,-20.90044207045698,25.714329310825896,-13.8133599830876,0.8186962461018845,4,0.6624984741210938,-13.803126335144043,0.8312492370605469,-0.8125,-0.5750007629394531,4,0.008393248626320293,3.533371311150219,41.875,-2.444445386343407,42.224998474121094,4.058790794528417,42.599998474121094,0.008393248626320293
605,2002-04-29,41.724998474121094,42.0,41.07500076293945,41.5,12226756.0,0.0005994654849947878,1.3870901054331026,-0.8181830792492614,40.39731485570331,37.533347695624904,0.8544677481496095,1.0835797086271484,0.7739857763815365,-1.2721872997946093,4.795324821366308,0.9249992370605469,-0.6145758860866124,-0.9225011825561538,-2.5463290783252646,0.701326713212957,-1.7344151304407092,-0.11058723467159837,-20.444430986005848,33.76612824918207,-9.384164829585643,0.8119139478845537,4,0.5500011444091797,-13.828124046325684,0.8062515258789062,-0.8374977111816406,-2.0999984741210938,0,0.00958661571017183,1.8420883559938643,41.70000076293945,3.533371311150219,41.875,-2.444445386343407,42.224998474121094,0.00958661571017183
606,2002-04-30,42.04999923706055,42.20000076293945,41.57500076293945,41.724998474121094,13024984.0,0.007789113836421668,-1.0000122071057562,1.4444576311417043,47.435886149804226,38.66847509747085,0.4471570910560345,0.5961867649195085,0.5001513846296177,-1.5387566233067673,4.390326508133518,0.625,-0.5504247008921865,-0.47500038146972656,-1.8629185467450853,0.9129177838056322,-1.1689594641074024,0.21895870116794924,-20.298043129225185,54.166604854416256,7.237334620438098,0.6939590826376781,4,0.11250114440917969,-14.153124809265137,0.4812507629394531,-1.1624984741210938,-2.4749984741210938,1,-0.009512430878455436,1.3870901054331026,41.724998474121094,1.8420883559938643,41.70000076293945,3.533371311150219,41.875,-0.009512430878455436
607,2002-05-01,42.04999923706055,10.512499809265137,10.512499809265137,10.512499809265137,0.0,0.0,-1.0,97.0382319799993,50.68492148512006,39.5009699572611,0.36393361007382197,0.4084156524157905,0.5652679131816569,-1.4765385344393849,5.502509868389889,31.53749942779541,-0.48814806390964804,-0.34250030517578267,-1.293275605320865,0.6082749949692996,-0.8178879552483238,0.13288734489675846,2.799999237060547,99.52662241778485,46.17236030020227,0.47538765007254175,5,-15.293749332427979,-14.368750095367432,0.38125038146972656,-1.1624984741210938,-2.5,2,-0.018430385855955023,-1.0000122071057562,42.04999923706055,1.3870901054331026,41.724998474121094,1.8420883559938643,41.70000076293945,-0.018430385855955023
608,2002-05-02,42.29999923706055,42.67499923706055,41.900001525878906,42.099998474121094,9721244.0,0.005945303318332984,-1.583348698222971,0.006341681064389763,57.931053352149014,41.41464920699511,-0.004069952286251066,0.09226303520853207,0.3693189390259306,-1.6482638023092662,5.370057478702671,0.7749977111816406,-0.4861914401950713,-0.04750022888183736,-0.9192646691413628,0.8242642113776881,-0.4833824490116001,0.3883819912479254,1.8632492637634286,98.83404584011926,39.462973217638094,0.4358822201297618,5,-15.543749332427979,-14.618750095367432,0.38125038146972656,-1.2624988555908203,-2.8499984741210938,3,-0.03900703879294676,-1.0,42.04999923706055,-1.0000122071057562,42.04999923706055,1.3870901054331026,41.724998474121094,-0.03900703879294676
609,2002-05-03,42.42499923706055,43.125,42.29999923706055,42.29999923706055,8833692.0,0.0029550827956157377,-12.20001220703125,0.6249976158233039,54.13531246737423,43.68931046989323,-0.196795172867418,-0.069787408186059,0.30657850245189877,-1.6874798599659044,5.311212627280403,0.8250007629394531,-0.4471942157960811,0.09874973297119283,-0.7415938847681502,0.9390933507105359,-0.32142207589848226,0.5189215418408679,1.0652342899322491,97.85358142170799,35.75643957847549,0.42017180886967254,5,-15.606249332427979,-14.743750095367432,0.38750171661376953,-1.2499980926513672,-3.25,4,-0.01649972364237462,-1.583348698222971,42.29999923706055,-1.0,42.04999923706055,-1.0000122071057562,42.04999923706055,-0.01649972364237462
610,2002-05-06,42.0,42.375,41.92499923706055,42.25,7351500.0,-0.01001766045264385,-1.2499952316466079,-2.0,35.537160901102666,44.36991151376644,0.10611066862355756,0.3183728788963123,0.7684218598524879,-1.2014495126961862,5.271323688806667,0.5,-0.4828332265431712,-0.2924995422363281,-1.1280735705264817,0.5430744860538255,-0.7102865563814049,0.12528747190874867,1.125,96.55040247322219,36.707738682191405,0.41778701414507624,5,-15.181250095367432,-14.318750858306885,-14.36562442779541,-14.36562442779541,-1.8250007629394531,0,-0.02083333333333337,-12.20001220703125,42.42499923706055,-1.583348698222971,42.29999923706055,-1.0,42.04999923706055,-0.02083333333333337
611,2002-05-07,41.650001525878906,41.875,40.95000076293945,41.625,12636604.0,-0.008333297002883211,2.894746141120159,-0.100006103515625,32.330802051795104,43.76935314972283,0.3432801492057038,0.6380790621257262,1.154374956090379,-0.7962265427962478,5.203130269731668,1.0499992370605469,-0.4885680143232136,-0.6024980545043945,-1.4817765771834672,0.27678046817467816,-1.0421373158439309,-0.16285879316485818,1.4749984741210938,95.47719903259629,35.32294783282525,0.4396392613395363,5,-14.831251621246338,-13.968752384185791,-14.015625953674316,-14.015625953674316,-2.1500015258789062,1,-0.04861948263364857,-1.2499952316466079,42.0,-12.20001220703125,42.42499923706055,-1.583348698222971,42.29999923706055,-0.04861948263364857
612,2002-05-08,42.599998474121094,42.625,41.900001525878906,41.95000076293945,6084576.0,0.0228090495423372,1.0714219541037924,25.998321635642355,44.44442351327754,44.514748702061624,-0.6123211251921177,-0.29971920490219617,0.22471080018156897,-1.6857125046161627,5.226770073666733,0.9749984741210938,-0.44729940633236254,0.3299989700317383,-0.5628964041379589,1.2228943442014355,-0.11644871705311033,0.7764466571165869,-32.08749866485596,75.86199034311241,17.4655266246791,0.44644768708484983,5,-15.781248569488525,-14.918749332427979,-14.703124046325684,-14.703124046325684,-3.5749969482421875,2,-0.071009338486697,2.894746141120159,41.650001525878906,-1.2499952316466079,42.0,-12.20001220703125,42.42499923706055,-0.071009338486697
613,2002-05-09,42.474998474121094,42.82500076293945,42.275001525878906,42.82500076293945,3005848.0,-0.0029342724055714253,2.142832230711382,-0.538466955802175,46.753239032471576,45.51667931208864,-0.43947657003107565,-0.14472926574551082,0.3569210793132669,-1.505104200045153,5.2595995332426595,0.5499992370605469,-0.36325027615328054,0.18124904632568217,-0.7066626226748269,1.0691607153261913,-0.26270678817456883,0.6252048808259332,-31.320248661041262,70.1148618903717,11.731950737331623,0.44395583450025444,5,-15.656248569488525,-14.956247806549072,-14.578124046325684,-14.578124046325684,-4.549999237060547,3,-0.06886402218101717,1.0714219541037924,42.599998474121094,2.894746141120159,41.650001525878906,-1.2499952316466079,42.0,-0.06886402218101717
614,2002-05-10,41.875,42.67499923706055,41.79999923706055,42.400001525878906,5482112.0,-0.014125921028264599,-1.5925808712164025,1.4999945504681147,38.72831350273865,45.331234717314786,0.21004450640489125,0.4923248936539295,0.9556944637744138,-0.8604054110798387,5.371815984022681,0.875,-0.33510813161424124,-0.42624950408935547,-1.2962872878828904,0.44378827970417944,-0.8612683959861229,0.008769387807411988,-29.453440148925782,49.333292643229164,-9.243232428535407,0.4350188918967691,5,-15.056250095367432,-14.881250858306885,-13.97812557220459,-13.97812557220459,-2.0999984741210938,4,-0.05791042954174441,2.142832230711382,42.474998474121094,1.0714219541037924,42.599998474121094,2.894746141120159,41.650001525878906,-0.05791042954174441
615,2002-05-13,42.150001525878906,42.20000076293945,41.599998474121094,41.625,5624996.0,0.0065672006180037545,-1.08694786843048,-1.0,44.827610398448165,45.04142630049745,0.00186582272650071,0.2290677926138187,0.672966779563879,-1.0930446854949452,5.443294951141568,0.6000022888183594,-0.2724730672287734,-0.15124797821044922,-1.0212857620039841,0.7187898055830857,-0.5862668701072167,0.28377091368631824,-28.51230403833008,64.00004069010417,3.377040659348026,0.4350188918967691,5,-15.331251621246338,-15.156252384185791,-14.253127098083496,-14.253127098083496,-2.325000762939453,0,-0.07058130916061278,-1.5925808712164025,41.875,2.142832230711382,42.474998474121094,1.0714219541037924,42.599998474121094,-0.07058130916061278
616,2002-05-14,43.125,43.224998474121094,42.25,42.400001525878906,7720220.0,0.023131635559312524,1.1081152415437021,1.380945460886751,59.090944120344325,45.97542881552236,-0.8991642884584152,-0.7654879609679881,-0.2881102331298422,-2.019581269646011,5.448448268681827,1.0749969482421875,-0.1666175071008169,0.8112504959106417,-0.09971631702580908,1.7222173088470925,0.3557670894424163,1.266733902378867,-28.31981038143555,93.84624774639423,27.244882876630726,0.455483406468226,5,-1.0375003814697266,-16.131250858306885,-15.22812557220459,-15.22812557220459,-3.625,1,-0.06840581479279895,-1.08694786843048,42.150001525878906,-1.5925808712164025,41.875,2.142832230711382,42.474998474121094,-0.06840581479279895
617,2002-05-15,43.25,43.474998474121094,43.0,43.25,7777648.0,0.0028985507246377384,1.1111186463666882,0.0,64.5502927432611,46.71089985897925,-0.934294293633954,-0.9033297397531541,-0.3918076188076043,-2.0949005160954783,5.381342075815763,0.47499847412109375,-0.06549633637625618,0.9150005340576186,-0.06350460528096136,1.8935056733961986,0.4257479643883286,1.4042531037269086,-26.73962185010215,88.00008138020833,16.769144280872553,0.4892525696692913,5,-1.0375003814697266,-16.256250858306885,-15.35312557220459,-15.35312557220459,-4.450000762939453,2,-0.08670520231213874,1.1081152415437021,43.125,-1.08694786843048,42.150001525878906,-1.5925808712164025,41.875,-0.08670520231213874
618,2002-05-16,43.42499923706055,43.724998474121094,43.0,43.099998474121094,7682356.0,0.004046225134347825,-1.7619109900090826,100.0,68.2539874764659,48.27964152665611,-1.0425672722115777,-1.1054726024605444,-0.5567326132331374,-2.2290756288805014,5.3227912125502295,0.7249984741210938,-0.008770454585175003,1.0712497711181612,0.023160076285279274,2.119339465951043,0.5472049237017202,1.5952946185346022,-24.75745146122484,85.88238884420956,8.526508854057468,0.5240448474164414,5,-1.0874996185302734,-16.30625009536743,-15.528124809265137,-15.528124809265137,-4.875,3,-0.10132407112229758,1.1111186463666882,43.25,1.1081152415437021,43.125,-1.08694786843048,42.150001525878906,-0.10132407112229758
619,2002-05-17,42.224998474121094,42.75,41.79999923706055,42.625,10670724.0,-0.027633869522680987,1.9230724086528868,-1.2307710365388453,54.23729251904764,50.357433928649996,0.14089667852336163,0.05812909682054368,0.6307405101991392,-1.0055920461939962,5.28719706803041,1.625,0.008165864069518136,-0.10375099182128622,-1.1383206233505163,0.9308186397079439,-0.6210358075859048,0.4135338239433324,-21.051705628456848,29.411764705882355,-51.249633952446324,0.5172848157646152,5,0.11250114440917969,-15.106249332427979,-14.328124046325684,-14.328124046325684,-4.099998474121094,4,-0.10183539117700469,-1.7619109900090826,43.42499923706055,1.1111186463666882,43.25,1.1081152415437021,43.125,-0.10183539117700469
620,2002-05-20,41.849998474121094,42.42499923706055,41.75,42.224998474121094,3398324.0,-0.008880994992334523,-1.3478358941697848,0.9374964237349559,48.31931938028729,52.13393585403802,0.5502455216079696,0.37352096559428105,0.9829554335433954,-0.6090514309288153,5.297191728779251,0.6749992370605469,-0.035103749458777145,-0.42875099182128906,-1.4538661345642723,0.5963641509216941,-0.9413085631927842,0.0838065795502061,-18.421535065611163,5.063217791375494,-75.68826780119149,0.5125575713714924,5,0.8125,-14.731249332427979,-6.351562023162842,-13.953124046325684,-2.8499984741210938,0,-0.04958176879087128,1.9230724086528868,42.224998474121094,-1.7619109900090826,43.42499923706055,1.1111186463666882,43.25,-0.04958176879087128
621,2002-05-21,42.025001525878906,42.400001525878906,41.599998474121094,41.900001525878906,12977072.0,0.004181674029594795,-1.206886391379383,-0.3333333333333333,49.795936924486384,52.728548455283445,0.48503708251652,0.1615127165713517,0.7770597252249871,-0.7612775486322576,5.345436449691131,0.8000030517578125,-0.06747290872330325,-0.2249980926513686,-1.2444144409131326,0.7944182556103954,-0.734706266782247,0.2847100814795098,-16.56688461080786,20.000143612132355,-55.96494401956773,0.5097081741308803,5,0.6374969482421875,-14.906252384185791,-6.526565074920654,-14.128127098083496,-3.3500022888183594,1,-0.05234980804425904,-1.3478358941697848,41.849998474121094,1.9230724086528868,42.224998474121094,-1.7619109900090826,43.42499923706055,-0.05234980804425904
622,2002-05-22,41.54999923706055,42.025001525878906,41.29999923706055,41.82500076293945,7237672.0,-0.011302850007652077,1.1481452178041007,-2.20001220703125,44.094486769905814,52.43313153722059,0.8889123301093917,0.6148780286154363,1.2295199388198625,-0.254852249585511,5.377816830516391,0.7250022888183594,-0.008118563657582456,-0.6662504196167021,-1.7327587718997677,0.40025793266636356,-1.1995045957582349,-0.13299624347516925,-14.265194166084498,10.309281593961922,-60.17036032560973,0.5332541761415313,5,0.9624996185302734,-14.431250095367432,-6.132812023162842,-13.653124809265137,-2.2249984741210938,2,-0.04933812935505544,-1.206886391379383,42.025001525878906,-1.3478358941697848,41.849998474121094,1.9230724086528868,42.224998474121094,-0.04933812935505544
623,2002-05-23,41.82500076293945,42.17499923706055,41.57500076293945,41.82500076293945,6569232.0,0.0066185687347406486,-1.399993896484375,-0.0,45.38462712214544,53.1727219393769,0.5721835549812013,0.35409316631650256,0.9484082025874443,-0.5036978003698778,5.634042478135115,0.625,0.10834560681095695,-0.3887489318847628,-1.458853666902364,0.6813558031328384,-0.9238012993935598,0.14630343562403425,-12.8961763516489,36.20698273390001,-29.53730897066678,0.5350523675087997,5,0.6874980926513672,-14.706251621246338,-6.670314311981201,-13.928126335144043,-0.7250022888183594,3,-0.07232519953853334,1.1481452178041007,41.54999923706055,-1.206886391379383,42.025001525878906,-1.3478358941697848,41.849998474121094,-0.07232519953853334
624,2002-05-24,42.04999923706055,42.45000076293945,42.04999923706055,42.32500076293945,4986424.0,0.005379521100223439,-1.9090858648911084,-100.0,50.39681938980579,53.791522938416634,0.41864416587739584,0.16512624114025698,0.7076988203267902,-0.702163951956777,5.922066089757788,0.625,0.11751854304776543,-0.18125038146972372,-1.2271537668004058,0.8646530038609583,-0.7042020741350683,0.34170131119562086,-11.64155741948694,65.21730477068725,3.230576804786324,0.5229516926653415,5,0.46249961853027344,-14.931250095367432,-6.895312786102295,-14.153124809265137,-1.0750007629394531,4,-0.08323424645666322,-1.399993896484375,41.82500076293945,1.1481452178041007,41.54999923706055,-1.206886391379383,42.025001525878906,-0.08323424645666322
625,2002-05-27,42.125,42.400001525878906,41.875,41.95000076293945,5337864.0,0.0017836091391256748,-2.230771036538845,-0.6363573311138854,53.94189505248136,53.219406375320744,0.37964802384040297,0.12820208403118727,0.6255942200488818,-0.7419433308445278,6.286231470021647,0.5250015258789062,0.12406368097592235,-0.12624969482421733,-1.146372461796929,0.8938730721484944,-0.6363110783105768,0.3838116886621421,-10.384902516771646,71.73910159022908,13.41083450018796,0.5100613834863567,5,0.3874988555908203,-15.006250858306885,-6.970313549041748,-14.22812557220459,-1.7750015258789062,0,-0.09495548961424327,-1.9090858648911084,42.04999923706055,-1.399993896484375,41.82500076293945,1.1481452178041007,41.54999923706055,-0.09495548961424327
626,2002-05-28,41.650001525878906,42.525001525878906,41.54999923706055,42.17499923706055,8531848.0,-0.011275928169046767,-1.689652995185604,-3.0,41.441473640800055,50.651759808380625,0.6966779220668258,0.6025924695246303,1.0717039067754044,-0.23053540708039577,6.604560340883441,0.9750022888183594,0.21109153805115,-0.5812482833862305,-1.6331725741399126,0.47067600736745163,-1.107210428763075,-0.055286138009385866,-8.711413943561276,28.571562029975677,-26.40120727997323,0.5259621453768423,5,0.8624973297119141,-14.531252384185791,-6.495315074920654,-13.753127098083496,-1.8500022888183594,1,-0.06362548448485283,-2.230771036538845,42.125,-1.9090858648911084,42.04999923706055,-1.399993896484375,41.82500076293945,-0.06362548448485283
627,2002-05-29,41.275001525878906,41.95000076293945,41.25,41.599998474121094,24130952.0,-0.009003601110722514,-2.73333740234375,0.6190445049954587,39.655204165121056,47.4741172182312,0.8516193876111657,0.9660863728209392,1.4144738338616207,0.1778655234444102,2.6563323550269984,0.7000007629394531,0.2387029463449295,-0.9174983978271456,-2.051435676883166,0.2164388812288749,-1.4844670373551594,-0.3505297582991318,-7.2577728543809314,1.9609016437585645,-48.985751298693046,0.5669686395280105,5,0.7249984741210938,-14.156252384185791,-6.120315074920654,-13.378127098083496,-0.8500022888183594,2,-0.06299217910841726,-1.689652995185604,41.650001525878906,-2.230771036538845,42.125,-1.9090858648911084,42.04999923706055,-0.06299217910841726
628,2002-05-30,40.650001525878906,41.42499923706055,40.650001525878906,41.375,9788448.0,-0.01514233741719262,-1.137929220116388,2.2307854828865206,39.48499990176752,45.834973594088964,1.1639968676857464,1.5400961538804054,2.0162416498258438,0.8413539797461027,2.579823608912795,0.7749977111816406,0.08686849954158049,-1.459998512268065,-2.784999875408502,-0.13499714912762784,-2.12249919383828,-0.79749783069785,-5.661995874118617,0.0,-49.03774818695087,0.6625006815702184,5,0.9375,-13.531252384185791,-5.495315074920654,-12.753127098083496,1.0749969482421875,3,-0.03259534349822646,-2.73333740234375,41.275001525878906,-1.689652995185604,41.650001525878906,-2.230771036538845,42.125,-0.03259534349822646
629,2002-05-31,41.724998474121094,42.025001525878906,40.625,40.625,10999376.0,0.026445188385978646,-1.5454608507480285,-1.5172424679301673,46.79242979805424,45.66531919606308,0.011863817685089373,0.432123205229189,0.9243834671036382,-0.19529874099811906,2.4199270147820835,1.4000015258789062,-0.09376634604670642,-0.3500015258789091,-1.676947966246459,0.9769449144886408,-1.013474746062684,0.3134716943048659,-5.863293540124722,57.89461003786586,10.305440830980451,0.6634732201837735,5,-0.14999771118164062,-14.606249332427979,-6.595311641693115,-13.828124046325684,0.4250030517578125,4,-0.014979029906679098,-1.137929220116388,40.650001525878906,-2.73333740234375,41.275001525878906,-1.689652995185604,41.650001525878906,-0.014979029906679098
630,2002-06-03,41.125,41.70000076293945,40.95000076293945,41.474998474121094,6686156.0,-0.014379832140514748,-1.1428664850136239,-0.31818087238779574,34.0,43.910215093342366,0.5567548762132546,1.015260722314835,1.5139021217965904,0.45271798373107686,2.291307206232335,0.7749977111816406,-0.3429053919637326,-0.90625,-2.299642778275917,0.487142778275917,-1.602946389137955,-0.20955361086204505,-4.476965711991156,26.315768339644308,-14.78511670559412,0.6966963891379585,6,0.4500007629394531,-14.006250858306885,-5.9953131675720215,-13.22812557220459,0.75,0,-0.0036474535168122824,-1.5454608507480285,41.724998474121094,-1.137929220116388,40.650001525878906,-2.73333740234375,41.275001525878906,-0.0036474535168122824
631,2002-06-04,39.625,40.79999923706055,39.625,40.79999923706055,14358900.0,-0.03647416413373861,1.0,3.3571553133514986,26.229508196721312,41.92521747409964,1.8780051374105966,2.483083104732529,2.959179790637961,1.986513617508578,2.36501191602893,1.5,-0.4807553443712749,-2.304999923706056,-4.061910394936092,-0.5480894524760203,-3.1834551593210776,-1.4265446880910346,-2.269269293379928,0.0,-33.71567964446065,0.8784552356150184,6,1.4500007629394531,-12.506250858306885,-4.539062976837158,-11.72812557220459,0.625,1,0.0182964914604693,-1.1428664850136239,41.125,-1.5454608507480285,41.724998474121094,-1.137929220116388,40.650001525878906,0.0182964914604693
632,2002-06-05,39.57500076293945,39.900001525878906,39.20000076293945,39.875,12337956.0,-0.001261810399004304,2.9999782018724592,0.2553186654070041,24.333343505859375,39.58618596117896,1.8085805272410767,2.41885317752822,2.935822487343536,2.078344419532449,2.3976288992608983,0.7000007629394531,-0.5604636737381696,-2.203749275207521,-4.219559461062268,-0.18793908935277415,-3.2116543681348944,-1.1958441822801475,-1.5823432795692796,13.274332698225793,-13.270785172536355,1.0079050929273745,6,1.2875003814697266,-12.456251621246338,-4.545313358306885,-11.678126335144043,-0.8250007629394531,2,0.005685368787959666,1.0,39.625,-1.1428664850136239,41.125,-1.5454608507480285,41.724998474121094,0.005685368787959666
633,2002-06-06,39.54999923706055,40.525001525878906,39.54999923706055,39.75,12226664.0,-0.0006317504838134758,-8.749985694939824,0.6666709052299633,28.85376352257245,37.19251308704193,1.6505040743313018,2.3331049366016927,2.8703515366694745,2.1334814484890927,2.3485385468128244,0.9750022888183594,-0.6764311469892661,-2.082500839233397,-4.2999611253567025,0.13495944688990846,-3.191230982295046,-0.9737706961717478,-0.9841076546152792,12.38932317161272,-13.223400985731619,1.1087301430616512,6,1.3125019073486328,1.9125003814697266,-12.331249713897705,-11.868750095367432,-0.8999977111816406,3,0.022123894232090713,2.9999782018724592,39.57500076293945,1.0,39.625,-1.1428664850136239,41.125,0.022123894232090713
634,2002-06-07,39.45000076293945,39.474998474121094,38.57500076293945,39.0,12921052.0,-0.0025284064740863643,2.6000183106865746,-2.249995231646608,30.165305670784647,34.550669822408956,1.5007247401666461,2.363280113611779,2.8921631600837117,2.2693275617893534,2.4459672218158897,0.9749984741210938,-0.7252647556273644,-2.0612493515014663,-4.479027106615703,0.3565284036127707,-3.2701382290585883,-0.8523604739443442,4.274997711181641,28.000000000000004,-0.2033369383664798,1.2088888775571192,6,1.1000003814697266,1.6999988555908203,-12.231251239776611,-11.768751621246338,-3.2250022888183594,4,0.05766787496031789,-8.749985694939824,39.54999923706055,2.9999782018724592,39.57500076293945,1.0,39.625,0.05766787496031789
635,2002-06-10,39.17499923706055,39.95000076293945,38.775001525878906,39.525001525878906,8510160.0,-0.0069708877201658526,-1.04348100111124,-0.7777815453736278,26.829241061044485,32.927088424658336,1.4675956219954571,2.5338879442718962,3.084170250010658,2.584929219474141,2.525658283590809,1.1749992370605469,-0.8215728789415735,-2.1875007629394503,-4.798181936921196,0.42318041104229565,-3.4928413499303232,-0.8821601759485773,4.446999282836913,26.966242049136763,-2.1807763604642822,1.3053405869908723,6,1.1250019073486328,1.9750003814697266,-11.924999713897705,-11.493750095367432,-3.7749977111816406,0,0.07594134899188276,2.6000183106865746,39.45000076293945,-8.749985694939824,39.54999923706055,2.9999782018724592,39.57500076293945,0.07594134899188276
636,2002-06-11,40.17499923706055,40.224998474121094,39.125,39.275001525878906,13503580.0,0.025526484223999057,1.2000053405965447,-2.5714052162919203,39.700367468468016,32.93210656947467,0.26414051930251503,1.3718869422692421,1.987712292341243,1.6277646958721732,2.44742863160089,1.0999984741210938,-0.9654273232169146,-1.0400007247924776,-3.5632815256456496,1.4832800760606943,-2.3016411252190636,0.22163967563410836,3.346059327697752,82.05117169847863,48.43432322468634,1.2616404004265853,6,0.1250019073486328,0.9750003814697266,-12.924999713897705,-12.493750095367432,-3.8499984741210938,1,0.04231489222708529,-1.04348100111124,39.17499923706055,2.6000183106865746,39.45000076293945,-8.749985694939824,39.54999923706055,0.04231489222708529
637,2002-06-12,39.5,39.900001525878906,39.29999923706055,39.57500076293945,10595336.0,-0.01680147479474936,-1.5263132533990798,-0.08333439297415748,33.568883255053336,32.274760275395316,0.7385430412257392,1.846196330075557,2.5499736586750714,2.3265412502727756,2.33152732875556,0.875,-1.1759240551018237,-1.5274999618530245,-3.9700985872897405,0.9150986635836915,-2.7487992745713825,-0.3062006491346665,3.922137408721923,47.43583975147746,13.562243320918455,1.221299312718359,6,0.8000011444091797,1.6499996185302734,-12.250000476837158,-11.818750858306885,-3.200000762939453,2,0.018987341772152,1.2000053405965447,40.17499923706055,-1.04348100111124,39.17499923706055,2.6000183106865746,39.45000076293945,0.018987341772152
638,2002-06-13,39.025001525878906,39.849998474121094,38.775001525878906,39.67499923706055,9692588.0,-0.0120252778258505,1.1500020980914998,8.666547988403439,29.351532103636956,30.3368827537934,1.0714710935289062,2.081369396106325,2.9527472092748113,2.8223971377191077,2.2306639827725028,1.0749969482421875,-1.293089845379484,-1.782498550415042,-4.105557624010551,0.5405605231804671,-2.9440280872128,-0.6209690136172838,4.300193149927367,27.272811343307048,-2.5271256470790497,1.1615295367977554,6,1.1124992370605469,2.124998092651367,-11.775002002716064,-11.343752384185791,-5.025001525878906,3,-0.007046803718804284,-1.5263132533990798,39.5,1.2000053405965447,40.17499923706055,-1.04348100111124,39.17499923706055,-0.007046803718804284
639,2002-06-14,37.92499923706055,38.95000076293945,37.5,38.775001525878906,15448064.0,-0.02818711712513089,1.4166664017573027,1.3077004337032625,24.850278747188653,29.320247059036582,1.7609388461855673,2.996332674228981,3.977536676576591,3.9310844480245564,2.4464562532733534,1.5250015258789062,-1.4103048219672658,-2.6675008773803697,-5.222532080840935,-0.11246967391980434,-3.945016479110649,-1.3899852756500906,5.305191560488389,15.596311010692357,-8.531011575086676,1.2775156017302811,6,1.2250003814697266,2.6875,-10.756248950958252,-10.243750095367432,-5.874999999999993,4,0.019116738389011845,1.1500020980914998,39.025001525878906,-1.5263132533990798,39.5,1.2000053405965447,40.17499923706055,0.019116738389011845
640,2002-06-17,39.775001525878906,39.775001525878906,38.150001525878906,38.224998474121094,11426696.0,0.048780549137375395,1.0967700652681112,-1.8235280918038084,40.35989565967795,30.890290110476208,-0.33603710955614474,1.0360237031216997,2.077909640619197,2.088238461181689,2.579644566937763,1.8500022888183594,-1.4466993113609448,-0.7137487411498995,-3.22186597762591,1.7943684953261112,-1.9678073593879049,0.5403098770881058,3.2259816397680723,83.48634127630743,57.445902744810745,1.2540586182380051,6,-0.7625007629394531,0.8374977111816406,-12.868752002716064,-12.093752384185791,-8.025001525878906,0,-0.08925211604198346,1.4166664017573027,37.92499923706055,1.1500020980914998,39.025001525878906,-1.5263132533990798,39.5,-0.08925211604198346
641,2002-06-18,39.82500076293945,40.20000076293945,39.42499923706055,40.04999923706055,14885400.0,0.0012570517949073157,1.9523781843547003,-0.14516002008249573,42.28722810637164,32.88516617719979,-0.39636472914798304,0.8566774652911633,1.9850969801933687,2.0617260701344406,2.69261764516248,0.7750015258789062,-1.625468979102834,-0.5537494659423814,-2.9694478022669912,1.8619488703822284,-1.7615986341046863,0.6540997022199235,2.9559430760816454,86.11111503569566,54.66914231548802,1.2078491681623036,6,-0.8125,0.7874984741210938,-12.918751239776611,-12.143751621246338,-8.275001525878903,1,-0.11111108982522322,1.0967700652681112,39.775001525878906,1.4166664017573027,37.92499923706055,1.1500020980914998,39.025001525878906,-0.11111108982522322
642,2002-06-19,39.5,39.79999923706055,38.92499923706055,39.400001525878906,18298288.0,-0.008160722076919424,1.5000108991825614,-0.44444067681665594,43.681309237856894,34.53267125667584,-0.09289002013031222,1.0753569714299829,2.269072671278181,2.406566365014811,2.9221234592212197,0.9000015258789062,-1.6866498241532994,-0.7762502670288072,-3.156402651782443,1.6039021177248287,-1.9663264594056216,0.4138259253480072,3.069706085460254,74.07405314295644,37.05808901762963,1.1900761923768164,6,-0.6375007629394531,1.1124992370605469,-4.959375619888306,-11.818750858306885,-6.400001525878913,2,-0.08037972752052014,1.9523781843547003,39.82500076293945,1.0967700652681112,39.775001525878906,1.4166664017573027,37.92499923706055,-0.08037972752052014
643,2002-06-20,38.79999923706055,39.525001525878906,38.025001525878906,39.0,19701756.0,-0.01772153830226464,1.3999926758036016,-2.0000381475547417,33.23783111891491,34.874062973134755,0.5470648978128949,1.620179874100053,2.9271279245036794,3.107368861895921,3.2397710217901237,1.5,-1.5573364340981897,-1.3250009536743192,-3.67502907547248,1.0250271681238416,-2.5000150145733997,-0.1499868927752388,3.5669186049812964,48.14810628591289,13.20419581343387,1.1750140608990816,6,0.0625,1.8125,-4.1968748569488525,-11.118750095367432,-5.174999237060547,3,-0.0644329909576925,1.5000108991825614,39.5,1.9523781843547003,39.82500076293945,1.0967700652681112,39.775001525878906,-0.0644329909576925
644,2002-06-21,38.54999923706055,39.724998474121094,38.04999923706055,38.5,17960328.0,-0.006443299095769239,-2.526311351325305,-0.2499952316466078,34.62686811902944,35.74046597957753,0.733063434073884,1.6806943379926835,3.140278044895844,3.348342219951732,3.495152149202359,1.6749992370605469,-1.414040821242942,-1.400000953674315,-3.6662294226054257,0.8662275152567958,-2.533115188139874,-0.26688671920875606,3.6222418912996233,24.13783426844604,-11.406005606003067,1.1331142344655558,6,0.3125,1.5750007629394531,-3.8218748569488525,-10.868750095367432,-3.049999237060547,4,-0.11802851691593153,1.3999926758036016,38.79999923706055,1.5000108991825614,39.5,1.9523781843547003,39.82500076293945,-0.11802851691593153
645,2002-06-24,38.125,39.25,37.75,38.625,14698708.0,-0.011024623747643791,-1.4,-10.000152590218967,39.726031692282604,35.74331756000138,1.1102071436905732,1.887428009082214,3.509027894541944,3.7665419574207277,3.8359994917493494,1.5,-1.351641364135446,-1.6250001907348661,-3.7866277950864387,0.5366274136167064,-2.705813992910649,-0.5441863885590834,3.860351483225763,15.306117682595488,-23.712051996930025,1.0808138021757856,6,0.7250003814697266,1.8875007629394531,-3.3968756198883057,-10.443750858306885,-2.075000762939453,0,-0.15934428230660846,-2.526311351325305,38.54999923706055,1.3999926758036016,38.79999923706055,1.5000108991825614,39.5,-0.15934428230660846
646,2002-06-25,39.0,39.42499923706055,38.57500076293945,38.625,14994172.0,0.022950819672131084,-2.578952440610996,-0.75,46.46153542783981,37.175834468088766,0.05699967172585474,0.8471510906310087,2.5634138994527405,2.901337729649896,4.2374263585904375,1.2999992370605469,-1.2783003259833805,-0.6175001144409151,-2.6067544488293493,1.371754219947519,-1.6121272816351322,0.37712705275330194,2.8059374238967294,60.975632449129606,17.928519835339642,0.9946271671942186,6,-0.14999961853027344,1.0125007629394531,-4.1093761920928955,-11.318750858306885,-2.125,1,-0.1858974358974359,-1.4,38.125,-2.526311351325305,38.54999923706055,1.3999926758036016,38.79999923706055,-0.1858974358974359
647,2002-06-26,38.67499923706055,38.849998474121094,37.775001525878906,37.775001525878906,17805292.0,-0.008333352895883439,-1.3888881824616728,2.399993896484375,44.80712354271825,38.89312240576446,0.2823604088205798,1.0196572951026042,2.8141800938922046,3.2295536565067096,4.827492878946142,1.2249984741210938,-1.1621631985577352,-0.8125007629394503,-2.681887220833339,1.0568856949544383,-1.747193991886391,0.12219246600749045,2.9587006898803168,46.83544059304585,-0.08597176799207062,0.9346932289469442,6,0.1750011444091797,1.3375015258789062,-3.7843754291534424,-10.993750095367432,-4.049999237060547,2,-0.18422754080295944,-2.578952440610996,39.0,-1.4,38.125,-2.526311351325305,38.54999923706055,-0.18422754080295944
648,2002-06-27,39.32500076293945,39.875,38.650001525878906,39.20000076293945,14153936.0,0.016806762474504078,1.0,0.13888924210249695,49.30362164349373,41.61016050535392,-0.35828891878030333,0.2796375332754053,2.0887130349876344,2.5873780688514856,5.176538837695996,1.2249984741210938,-1.1989713910522113,-0.09624919891357564,-1.8843144317887806,1.6918160339616293,-0.9902818153511816,0.7977834175240304,2.143351166923779,74.11768296185662,23.778259488885496,0.8940326164376026,6,-0.35000038146972656,0.6875,-4.509376764297485,-11.643751621246338,-4.075000762939453,3,-0.1582963043368817,-1.3888881824616728,38.67499923706055,-2.578952440610996,39.0,-1.4,38.125,-0.1582963043368817
649,2002-06-28,41.099998474121094,41.125,39.82500076293945,39.875,16180384.0,0.04513662242199956,1.0392120490434844,9.79998779296875,59.188538503306134,43.702231932423715,-1.827758533983605,-1.6280556536807893,0.2677968324047981,0.8262162812002458,5.463781368346182,1.7999992370605469,-1.0847292234647696,1.709998512268065,0.07627495287208319,3.343722071664047,0.8931367325700776,2.5268602919660523,0.20961937854760748,99.2592140480324,44.06454627343277,0.8168617796979899,6,-1.6624984741210938,-1.0874977111816406,-6.284374475479126,-13.418749332427979,-6.474998474121094,4,-0.18187344894496238,1.0,39.32500076293945,-1.3888881824616728,38.67499923706055,-2.578952440610996,39.0,-0.18187344894496238
650,2002-07-01,40.974998474121094,41.95000076293945,40.650001525878906,40.75,8646364.0,-0.0030413626433273278,-5.117709361816713,0.18367245255756307,54.16666169961411,45.02216899833954,-1.6926369712458893,-1.5967350204342807,0.3404493501242527,0.9676592427834692,5.830877388104374,1.2999992370605469,-0.8849636619320975,1.5924985885620089,-0.008742397550399517,3.1937395746744173,0.7918780955058011,2.3931190816182166,-3.4749984741210938,76.64664749723833,23.822654224401987,0.8006204930562056,7,-1.1249980926513672,-0.9624977111816406,-6.159374475479126,-13.293749332427979,-4.875,0,-0.1336180275291281,1.0392120490434844,41.099998474121094,1.0,39.32500076293945,-1.3888881824616728,38.67499923706055,-0.1336180275291281
651,2002-07-02,40.349998474121094,41.375,40.20000076293945,40.875,10827776.0,-0.015253203740684396,-1.8484935357981764,-2.3333559391000644,54.45025236910599,46.218718235145,-1.1011300209604613,-0.9640630648589976,0.9128195018269025,1.600046253451623,5.859135377412135,1.1749992370605469,-0.5254524095836501,0.931248664855957,-0.72498907412524,2.587486403837154,0.10312979536535494,1.7593675343465591,-2.7609984588623036,61.67658488136974,7.83348975251787,0.8281188694905993,7,-0.4999980926513672,-0.3374977111816406,-5.534374475479126,-12.668749332427979,-4.724998474121094,1,-0.10656751919875285,-5.117709361816713,40.974998474121094,1.0392120490434844,41.099998474121094,1.0,39.32500076293945,-0.10656751919875285
652,2002-07-03,39.79999923706055,40.75,39.79999923706055,40.375,11632512.0,-0.013630712710269277,-2.3043460954137447,1.0952363652216877,54.02596054039079,48.52851039308677,-0.5633421203928748,-0.4177621109260343,1.414801958353216,2.151115895822741,5.796256287066558,0.9500007629394531,-0.44777174152201127,0.3699995040893569,-1.2937465499214653,2.033745558100179,-0.46187352291605066,1.2018725310947644,-2.123779206848141,34.84842354709129,-21.432145613507785,0.83187302700541,7,0.05000114440917969,-0.03749847412109375,-4.984375238418579,-12.118750095367432,-2.8499984741210938,2,-0.07349244455102599,-1.8484935357981764,40.349998474121094,-5.117709361816713,40.974998474121094,1.0392120490434844,41.099998474121094,-0.07349244455102599
653,2002-07-04,40.42499923706055,40.849998474121094,40.099998474121094,40.349998474121094,8550296.0,0.015703517888965735,-1.6086921908274896,-0.13043593639083678,63.661199907613465,51.75454725848498,-1.0433102891470938,-1.0264761760346417,0.7593409536208924,1.5272388676009,5.888466153383109,1.0499992370605469,-0.3834398793341265,0.951249504089354,-0.7707801924746889,2.673279200653397,0.09023465580733614,1.812264352371372,-2.6633035921936,29.06974681073792,-31.020468658768,0.8610148482820198,7,-0.5749988555908203,-0.6624984741210938,-5.865624666213989,-12.743750095367432,-2.875,3,-0.14347555588184813,-2.3043460954137447,39.79999923706055,-1.8484935357981764,40.349998474121094,-5.117709361816713,40.974998474121094,-0.14347555588184813
654,2002-07-05,41.724998474121094,41.900001525878906,40.70000076293945,40.70000076293945,10424748.0,0.0321582996065648,-1.3414701317841287,13.666497126290626,61.33719357108068,54.15578746724032,-2.0624631254105665,-2.2633421780412633,-0.5509996117915676,0.23872767393842054,5.85173876827674,1.4750022888183594,-0.27653503147798375,2.1374988555908203,0.1430665547811074,4.131931156400533,1.1402827051859603,3.1347150059956803,-3.8795367268926952,89.53478469154203,31.065445073659532,0.9972161504048571,7,-1.862497329711914,-1.9624977111816406,-7.371873140335083,-14.043749332427979,-5.375,4,-0.15518271326329836,-1.6086921908274896,40.42499923706055,-2.3043460954137447,39.79999923706055,-1.8484935357981764,40.349998474121094,-0.15518271326329836
655,2002-07-08,42.150001525878906,42.29999923706055,41.32500076293945,41.5,10925200.0,0.01018581347633618,1.0526349604073306,0.6341492461769205,62.95264718670929,55.98813321822582,-2.0746485387694804,-2.586657033209157,-0.9824245093369726,-0.17339682094952735,6.014501956085675,0.9749984741210938,0.018988998112348554,2.4137517929077177,0.1265752530404498,4.700928332774986,1.2701635229740802,3.557340062841355,-4.22244899833629,94.00009155273438,37.41507515740825,1.143588269933635,7,-2.1125011444091797,-2.250001907348633,-7.803126573562622,-14.468752384185791,-5.875,0,-0.17852909260889982,-1.3414701317841287,41.724998474121094,-1.6086921908274896,40.42499923706055,-2.3043460954137447,39.79999923706055,-0.17852909260889982
656,2002-07-09,41.875,42.474998474121094,41.32500076293945,42.099998474121094,10877436.0,-0.006524353877189415,1.3589733557650925,-0.34615068605702076,63.30531757931575,58.0434881111811,-1.5074669398045657,-2.2954547381592647,-0.7276501245044642,0.12059925827411178,6.296770571584146,1.1499977111816406,0.3295845854273054,2.053750228881839,-0.42076577649625335,4.528266234259931,0.8164922261927927,3.291008231570885,-3.7725496040766657,77.57014410290417,22.239113675618626,1.237258002689046,7,-1.3125,-1.8875007629394531,-7.528125047683716,-14.193750858306885,-6.849998474121094,1,-0.13791048420009333,1.0526349604073306,42.150001525878906,-1.3414701317841287,41.724998474121094,-1.6086921908274896,40.42499923706055,-0.13791048420009333
657,2002-07-10,40.25,41.5,40.17499923706055,41.375,16050716.0,-0.03880597014925369,-1.0784300819186559,5.000033908650097,57.36040825384113,58.938686623441924,0.40727073127591495,-0.6444257209451081,0.8578230526433543,1.7617242362030652,6.3920184088798235,1.7000007629394531,0.5916533268852362,0.39125022888183736,-2.085498075797055,2.86799853356073,-0.8471239234576089,1.6296243812212836,-1.8851967193848012,6.315853721217106,-47.86146893079814,1.2383741523394463,7,0.8874988555908203,-0.2625007629394531,-6.153125047683716,-12.568750858306885,-3.325000762939453,2,-0.1149068322981367,1.3589733557650925,41.875,1.0526349604073306,42.150001525878906,-1.3414701317841287,41.724998474121094,-0.1149068322981367
658,2002-07-11,38.75,40.224998474121094,38.75,39.70000076293945,17477692.0,-0.037267080745341574,-2.1052574517039635,0.8444451226128472,50.900904151798805,58.01783836216333,2.0306766949732733,0.878981333953007,2.291991661001255,3.2617060590799127,6.503530714333391,1.5,0.7121113554887586,-1.0949996948242173,-3.5941889911243123,1.4041896014758777,-2.3445943429742684,0.15459495332583373,-0.13858500777444505,0.0,-55.58214105156365,1.249594648150049,7,1.8624992370605469,1.2374992370605469,-4.7593748569488525,-11.068750858306885,-1.5,3,-0.04645159321446568,-1.0784300819186559,40.25,1.3589733557650925,41.875,1.0526349604073306,42.150001525878906,-0.04645159321446568
659,2002-07-12,38.650001525878906,40.099998474121094,38.525001525878906,39.25,13167596.0,-0.0025806057837701735,-2.705881824954448,0.631576833964431,52.436201631238674,57.82556502123273,1.9518537472901016,1.0920711336011948,2.3196097116497185,3.3638989241358743,6.271764308850736,1.5749969482421875,0.8855718920229876,-1.231248283386229,-3.6322825499625466,1.1697859831900885,-2.431765416674388,-0.03073115009807026,3.8249969482421875,3.1645594069541505,-55.136456926049156,1.2005171332881595,7,1.8499984741210938,1.3374977111816406,2.5124988555908203,-10.968752384185791,-1.0250015258789062,4,-0.028460601433141774,-2.1052574517039635,38.75,-1.0784300819186559,40.25,1.3589733557650925,41.875,-0.028460601433141774
660,2002-07-15,36.224998474121094,39.099998474121094,36.224998474121094,38.349998474121094,14443368.0,-0.06274263793066348,-1.7058823529411764,3.541675673613672,38.74239150014578,56.08024714690381,4.059065684697657,3.4124378626168124,4.656262356938093,5.766239557068815,6.642300606181697,2.875,0.9124972205476283,-3.4787511825561523,-6.384656074820057,-0.5728462902922473,-4.931703628688105,-2.0257987364242,6.1710000610351585,0.0,-55.56831622570077,1.4529524461319523,7,3.125,3.125,4.625001907348633,-8.543749332427979,0.3000030517578125,0,0.0034506557699180984,-2.705881824954448,38.650001525878906,-2.1052574517039635,38.75,-1.0784300819186559,40.25,0.0034506557699180984
661,2002-07-16,35.400001525878906,37.125,34.325000762939446,37.0,23307584.0,-0.022774243836933716,2.027028698919107,0.7529404584099265,37.23197849373454,54.21424914171979,4.590840294724401,4.099089893016526,5.392783991295943,6.5647442444631,7.40663214803841,2.799999237060554,0.6453629417473294,-4.082498168945314,-7.5659586575332085,-0.5990376803574193,-5.824228413239261,-2.3407679246513666,6.749157006835937,14.982590623659291,-39.96818922442104,1.7417302442939475,7,2.999998092651367,2.999998092651367,5.32499885559082,-7.718752384185791,1.3249969482421875,1,0.02471751305887193,-1.7058823529411764,36.224998474121094,-2.705881824954448,38.650001525878906,-2.1052574517039635,38.75,0.02471751305887193
662,2002-07-17,36.32500076293945,36.79999923706055,35.049999237060554,35.20000076293945,18166812.0,0.026129920824560893,-1.4561350908565394,-0.7031256705528932,38.54961698687802,51.424073261638064,3.487860290839329,3.082050005956212,4.357607916329449,5.6047905652782575,8.04751200717062,1.749999999999993,0.4539449027856435,-2.998748970031741,-6.7573691779575,0.7598712378940178,-4.878059073994621,-1.1194388660688617,5.354708303588865,33.89831823510061,-17.858474748139095,1.879310103962879,7,2.0749988555908203,2.0749988555908203,4.399999618530273,-8.643751621246338,1.0499992370605469,2,-0.03578800302151319,2.027028698919107,35.400001525878906,-1.7058823529411764,36.224998474121094,-2.705881824954448,38.650001525878906,-0.03578800302151319
663,2002-07-18,36.29999923706055,36.95000076293945,35.45000076293945,36.54999923706055,16255120.0,-0.000688273237544279,1.8571345530641012,-0.2222222222222222,28.854633175760043,47.81489988438022,3.203028928408898,3.0674230428594598,4.273900216799895,5.588349721208473,8.39861436511932,1.5,0.2843741691034154,-2.8987504959106474,-6.889808272855596,1.0923072810343015,-4.894279384383125,-0.9032216074381694,4.938427331252441,34.19912133120115,-11.071860274028246,1.9955288884724756,7,2.1000003814697266,2.1000003814697266,4.42500114440918,-8.618750095367432,0.5,3,0.017217631215868057,-1.4561350908565394,36.32500076293945,2.027028698919107,35.400001525878906,-1.7058823529411764,36.224998474121094,0.017217631215868057
664,2002-07-19,34.0,36.25,34.0,36.25,18626008.0,-0.06336086185677814,1.0,9.0,24.214426294980285,43.510653118632554,4.796391956677496,5.2797664182911035,6.455565391102255,7.832313067671464,9.015270922624978,2.299999237060547,0.08387732156623429,-4.971249771118167,-9.587732193165614,-0.3547673490707197,-7.279490982141887,-2.663008560094447,6.823621019990576,0.0,-39.596020808659034,2.3082412110237227,7,4.237499237060547,4.237499237060547,6.643750190734863,-6.318750858306885,2.2750015258789062,4,0.09558823529411775,1.8571345530641012,36.29999923706055,-1.4561350908565394,36.32500076293945,2.027028698919107,35.400001525878906,0.09558823529411775
665,2002-07-22,32.049999237060554,33.72499847412109,32.049999237060554,33.625,19179084.0,-0.05735296361586606,-1.1269821278492154,0.7000003390841982,22.053878930004558,38.92715993537576,5.769797262340596,7.116156802654999,8.253267642524335,9.70957976084241,9.75779274009441,1.950000762939446,-0.35061891575871584,-6.61750049591064,-12.172467184781091,-1.0625338070401895,-9.394983840345866,-3.840017151475415,8.227732101330773,0.0,-35.28268489786416,2.7774833444352263,7,4.7250003814697195,5.212499618530266,7.831250190734856,-4.5312485694885325,5.450000762939446,0,0.17394698582372747,1.0,34.0,1.8571345530641012,36.29999923706055,-1.4561350908565394,36.32500076293945,0.17394698582372747
666,2002-07-23,31.75,33.325000762939446,30.72500038146973,32.5,23806412.0,-0.00936035083313369,1.166665607029215,0.4761902455210653,22.431513783988365,35.04617166094767,5.009308720919712,7.215075825153363,8.362910361454013,9.939551372081155,10.734606159051586,2.600000381469716,-0.9081094262650211,-6.55499973297119,-12.907570401552519,-0.20242906438986097,-9.731285067261858,-3.378714398680522,7.704958128258248,16.465856316755236,-18.09218679393372,3.176285334290665,7,3.72499942779541,4.84999942779541,8.0625,-4.631250858306885,4.150001525878906,1,0.15039374884657963,-1.1269821278492154,32.049999237060554,1.0,34.0,1.8571345530641012,36.29999923706055,0.15039374884657963
667,2002-07-24,31.54999923706055,32.325000762939446,30.29999923706055,31.125,26215912.0,-0.0062992366280141265,1.0506320801182112,-0.5666656494140673,18.694892101277432,31.467725877556408,4.29734451380423,7.224314909351261,8.362276100745735,10.070444819075373,11.510675088389078,2.0250015258788956,-1.5928308882891287,-6.398750495910644,-13.427141534196135,0.6296405423748475,-9.91294601505339,-2.884554976767898,6.857363961583072,18.796988168131175,-15.775536560311782,3.5141955191427465,7,3.64999961853027,4.83749961853027,8.26250076293945,-4.431250095367435,3.600002288818356,2,0.16402533636139283,1.166665607029215,31.75,-1.1269821278492154,32.049999237060554,1.0,34.0,0.16402533636139283
668,2002-07-25,33.09999847412109,33.47499847412109,31.649999618530273,32.75,19264652.0,0.04912834467646565,2.3181843402992413,0.8235272998177682,20.103992459991247,27.87525819186225,2.080383697531282,5.46419438983682,6.619874695439499,8.45286381887206,12.54841685930646,1.9249992370605362,-2.295919910619233,-4.537501144409184,-11.854685273299758,2.77968298448139,-8.196093208854471,-0.878909079963897,4.172333769900909,47.05880467277901,18.63564617698921,3.658592064445287,7,1.6000003814697337,3.2875003814697337,6.63750076293946,-5.981249332427971,3.250000000000007,3,0.1291541306027939,1.0506320801182112,31.54999923706055,1.166665607029215,31.75,-1.1269821278492154,32.049999237060554,0.1291541306027939
669,2002-07-26,33.625,33.72499847412109,31.625,32.47499847412109,14974808.0,0.015861074020573795,2.1111123669799654,3.2857329700273348,20.65404258068378,25.865441645255363,0.857836310116916,4.585576240884677,5.943290178914815,7.858256294441752,14.121752575773355,2.0999984741210866,-2.8733032292934126,-3.63874969482422,-10.974862199568364,3.6973628099199196,-7.306805947196288,0.029306557547847945,2.671205623047392,97.08033587163922,73.77340161317592,3.6680562523720703,7,0.08749961853027344,2.7624988555908203,6.112499237060547,-6.506250858306885,1.625,4,0.09442376913191208,2.3181843402992413,33.09999847412109,1.0506320801182112,31.54999923706055,1.166665607029215,31.75,0.09442376913191208
670,2002-07-29,35.5,35.5,33.549999237060554,33.84999847412109,18273188.0,0.055762081784386686,1.363635102580574,1.434782031804579,30.232558139534873,25.087728272566512,-1.263712721800438,2.4025523378820637,3.9474587596008988,5.9210524367307045,15.248660220365394,1.950000762939446,-3.265012810132717,-1.489999771118164,-8.649487577119366,5.669488034883038,-5.069743674118769,2.0897441318824406,-5.20000076293945,100.0,80.1053434962277,3.579743903000602,7,-1.875,0.8874988555908203,3.9937496185302734,-8.381250858306885,-2.4749984741210938,0,0.021831028897997262,2.1111123669799654,33.625,2.3181843402992413,33.09999847412109,1.0506320801182112,31.54999923706055,0.021831028897997262
671,2002-07-30,36.04999923706055,36.67499923706055,35.5,35.724998474121094,17775520.0,0.015492936255226741,-2.032265050870984,0.19696997720431414,36.04650838587096,24.809605094676837,-1.9129842239792794,1.5957030826617853,3.274886125726624,5.306625922407491,16.42043399429488,1.1749992370605469,-3.696432073587218,-0.7250005722045927,-7.715916058646769,6.265914914237584,-4.220458315425681,2.7704571710164956,-5.645999984741209,90.19607843137254,65.75066888514644,3.495457743221088,7,-2.424999237060547,0.33749961853027344,3.381251335144043,-8.931250095367432,-2.499999999999993,1,0.040221936022922566,1.363635102580574,35.5,2.1111123669799654,33.625,2.3181843402992413,33.09999847412109,0.040221936022922566
672,2002-07-31,36.875,37.375,35.625,36.224998474121094,17855340.0,0.02288490375587382,1.121210159569795,2.0,43.47826086956522,26.434452616210745,-2.963395748119922,0.5695333190571361,2.3496844353119855,4.428526372058371,17.501489392316472,1.75,-3.747031067386793,0.24625015258789062,-6.599076633374004,7.091576938549785,-3.1764132403930603,3.6689135455688415,-6.220160748291015,91.30434782608695,61.132619365627235,3.4226633929809482,7,-3.0375003814697266,-0.4875011444091797,2.55625057220459,-9.756250858306885,-2.9749984741210938,2,-0.026440636586334776,-2.032265050870984,36.04999923706055,1.363635102580574,35.5,2.1111123669799654,33.625,-0.026440636586334776
673,2002-08-01,34.625,37.474998474121094,34.5,36.92499923706055,16026936.0,-0.06101694915254241,-1.333332834679947,-3.5384520581710626,37.821479109773236,27.946347373409964,-1.0906774379456152,2.49041766472088,4.462406907700569,6.6185909010609265,18.833698201931853,2.9749984741210938,-3.767119965431746,-1.713749885559082,-8.370750534602607,4.943250763484443,-5.042250210080844,1.6147504389626803,-3.566951103393553,51.28206465815739,16.963185475101625,3.3285003245217633,8,-0.7375011444091797,1.7624988555908203,4.80625057220459,-7.506250858306885,1.125,3,0.01516249894235111,1.121210159569795,36.875,-2.032265050870984,36.04999923706055,1.363635102580574,35.5,0.01516249894235111
674,2002-08-02,35.25,35.54999923706055,34.025001525878906,34.549999237060554,12349392.0,0.018050541516245522,1.3461517017961366,-0.304348258755974,46.68930874310569,30.683617352643417,-1.698314029190506,1.428705376254129,3.6973080863995875,5.930693617063284,19.948253499465224,1.5249977111816406,-3.8705723378698167,-0.7649999618530288,-6.930725189013657,5.400725265307596,-3.8478625754333393,2.317862651727282,-3.6785951371923815,43.31212976776497,4.45996794041848,3.0828626135803128,8,-1.3625011444091797,1.1374988555908203,4.24375057220459,-8.131250858306885,0.40000152587890625,4,0.031205630471520474,-1.333332834679947,34.625,1.121210159569795,36.875,-2.032265050870984,36.04999923706055,0.031205630471520474
675,2002-08-05,34.625,35.375,34.150001525878906,35.29999923706055,13280960.0,-0.01773049645390068,1.969690524300755,-0.9642835733865308,47.33218091406702,33.45035814487438,-0.7483330202494827,1.5400024222296693,4.169640307611552,6.492515230086553,20.94997782278975,1.2249984741210938,-3.892172795488854,-1.0137498855590792,-6.482115739702948,4.454615968584786,-3.7479328126310136,1.7204330415128553,-2.5813076482873,17.39127550320877,-23.46897364212855,2.7341829270719327,8,-0.7375011444091797,1.7624988555908203,5.100000381469727,-7.506250858306885,1.9500007629394531,0,0.018050541516245522,1.3461517017961366,35.25,-1.333332834679947,34.625,1.121210159569795,36.875,0.018050541516245522
676,2002-08-06,36.099998474121094,36.099998474121094,33.075000762939446,33.875,17274924.0,0.04259923390963438,1.7191009309582248,-3.2962977614766005,49.25372378961496,36.845783888023,-1.7225365905498649,-0.41089471205000905,2.571278950292978,4.954290439335296,22.067781752524834,3.0249977111816477,-3.5709624538001634,0.7499986648559585,-3.8770106439862104,5.377007973698124,-1.5635059895651224,3.0635033192770393,-3.621801632615721,68.74998374417939,25.89337921723083,2.313504654421083,8,-1.5499992370605469,0.28750038146972656,3.831252098083496,-8.981249332427979,1.2750015258789062,1,-0.08517997446583137,1.969690524300755,34.625,1.3461517017961366,35.25,-1.333332834679947,34.625,-0.08517997446583137
677,2002-08-07,35.625,36.92499923706055,35.349998474121094,36.29999923706055,13820848.0,-0.013157853024886035,-1.571425012533982,-0.30337065167075283,47.82608909315848,39.926016847263796,-0.6802458917437022,-0.3163762078944572,2.926940762445028,5.363456963071712,23.666595327982456,1.5750007629394531,-3.0047919720333454,0.5062501907348604,-3.5118631114908467,4.524363492960564,-1.5028064603779896,2.5153068418477105,-2.7470590278853706,57.954558262161804,13.424397445939,2.0090566511128523,8,-1.0750007629394531,0.7624988555908203,4.30625057220459,-8.506250858306885,-0.049999237060546875,2,-0.058245635450931865,1.7191009309582248,36.099998474121094,1.969690524300755,34.625,1.3461517017961366,35.25,-0.058245635450931865
678,2002-08-08,36.95000076293945,37.17499923706055,35.849998474121094,36.07500076293945,12260528.0,0.03719300387198454,1.0000057580468704,-1.2962977614766003,60.13746019802344,44.31306324919043,-1.5664172447061944,-1.879505897041966,1.5156881993986104,3.9880435030256933,24.81081648025774,1.5499992370605469,-2.3545584432922624,1.9212509155273452,-1.8258986303256606,5.668400461380347,0.0476761426008423,3.794825688453848,-3.875000000000007,94.51223029615089,42.51727963454268,1.8735747729265013,8,-1.6750011444091797,-0.5625019073486328,2.8562498092651367,-9.831251621246338,-1.8250007629394531,3,-0.08254395599687436,-1.571425012533982,35.625,1.7191009309582248,36.099998474121094,1.969690524300755,34.625,-0.08254395599687436
679,2002-08-09,37.54999923706055,37.54999923706055,36.224998474121094,37.125,9486144.0,0.016238118044178407,5.235308901275458,0.48571341378348215,70.83333814987137,48.82426102811671,-1.733387988406335,-2.704816520801927,0.7999759677885407,3.3378152551523286,25.845508036071507,1.3250007629394531,-1.5681589590807263,2.576249504089354,-0.9742315805679453,6.126730588746653,0.8010089617607079,4.351490046418,-4.122998657226567,100.0,39.716688260313674,1.7752405423286495,8,-2.237499237060547,-1.1625003814697266,2.256251335144043,-10.431250095367432,-2.174999237060547,4,-0.047936065875708755,1.0000057580468704,36.95000076293945,-1.571425012533982,35.625,1.7191009309582248,36.099998474121094,-0.047936065875708755
680,2002-08-12,36.349998474121094,37.375,36.349998474121094,37.224998474121094,7867544.0,-0.031957411113742284,-1.3428606305803572,-2.0588272253188644,66.31205309193422,52.1870993287904,-0.4471586708058979,-1.5757610005614424,1.8872757959867101,4.486884381885233,26.01459464366792,1.2000007629394531,-0.8891056641847115,1.3699987411498995,-2.1901832948437487,4.930180777143551,-0.4100922768469246,3.1500897591467236,-2.5106980285644553,73.18433134940598,7.054438019336018,1.7800910179968252,8,-1.0374984741210938,0.03750038146972656,3.4625024795532227,-9.231249332427979,-1.7249984741210938,0,-0.019257138311588706,5.235308901275458,37.54999923706055,1.0000057580468704,36.95000076293945,-1.571425012533982,35.625,-0.019257138311588706
681,2002-08-13,36.275001525878906,36.974998474121094,35.775001525878906,36.79999923706055,8208692.0,-0.002063189859432324,1.7428621253405994,0.5999973842075893,66.90520248475417,54.79009284158917,-0.3764795404070469,-1.5092291114502245,1.894733570911498,4.496823612417451,25.645661966721278,1.1999969482421875,-0.213267769223755,1.2512517929077163,-2.35190774173158,4.854411327547016,-0.5503279744119354,3.052831560227368,-2.0646312011718777,42.04557868070475,-28.8293816787984,1.8015797673196499,8,-0.9625015258789062,0.11249732971191406,3.6937484741210938,-9.156252384185791,-2.4750022888183523,1,0.008270137131394018,-1.3428606305803572,36.349998474121094,5.235308901275458,37.54999923706055,1.0000057580468704,36.95000076293945,0.008270137131394018
682,2002-08-14,35.025001525878906,35.875,34.97499847412109,35.75,11064068.0,-0.03445899234789107,-1.1818097748184935,1.3809554950045413,57.038404739096954,56.925306800402915,0.6520734670355068,-0.38115756698101677,3.062888648396317,5.665453949444952,25.378149372078916,1.3000030517578196,0.1887861348005586,0.06625175476074219,-3.4845925014236556,3.61709601094514,-1.7091703733314532,1.8416738828529375,-0.4806683099365259,1.9418655123324795,-68.97367660847816,1.775422128092198,8,0.28749847412109375,0.8749980926513672,5.249998092651367,-7.906252384185791,-2.0250015258789062,2,0.06709488570285282,1.7428621253405994,36.275001525878906,-1.3428606305803572,36.349998474121094,5.235308901275458,37.54999923706055,0.06709488570285282
683,2002-08-15,36.92499923706055,37.125,35.900001525878906,36.0,8590860.0,0.05424689874111177,-1.177782449620394,-1.2758637018952508,60.96345872837439,58.511323465432774,-0.9916409415543939,-2.3525473903012255,1.1022426863191868,3.6867245171228475,24.920469624713625,2.0999984741210938,0.47565052676062436,1.9349994659423828,-1.6760364404772758,5.546035372362038,0.12948151273255348,3.740517419152212,-2.080099419006352,75.72816253123985,7.786767394458067,1.8055179532098276,8,-1.6124992370605469,-1.6625003814697266,3.6374998092651367,-9.806250095367432,-4.374999999999993,3,-0.0365605552339765,-1.1818097748184935,35.025001525878906,1.7428621253405994,36.275001525878906,-1.3428606305803572,36.349998474121094,-0.0365605552339765
684,2002-08-16,37.25,37.275001525878906,36.125,37.125,5876560.0,0.008801645759094923,12.142645391926061,0.13513524659460663,56.481485144430174,59.527912824362005,-1.120991053834409,-2.5524475436225487,0.7223435171104029,3.2916669679206905,23.93104251088625,1.1500015258789062,0.5711809690608902,2.0975002288818345,-1.6169773640716372,5.81197782183531,0.24026143240509867,3.9547390253585704,-2.2750015258789134,94.79166997803374,29.628799549881947,1.8572387964767374,8,-1.9375,-2.0500011444091797,3.049999237060547,-10.131250858306885,-4.525001525878913,4,-0.057046979865771785,-1.177782449620394,36.92499923706055,-1.1818097748184935,35.025001525878906,1.7428621253405994,36.275001525878906,-0.057046979865771785
685,2002-08-19,37.625,37.724998474121094,36.650001525878906,36.875,10045996.0,0.010067114093959662,1.2631587401018327,6.0,55.90994962306764,60.26749347252342,-1.146226792869797,-2.622841948714104,0.30453623488540416,2.8480795580331204,22.23486757595262,1.0749969482421875,0.992467401164447,2.1937501907348604,-1.3742685470694482,5.761768928539173,0.4097408218327061,3.9777595596370148,-2.3925014495849695,96.36369185014205,32.94767393810143,1.784009368902156,8,-1.2750015258789062,-2.9250011444091797,2.6187496185302734,2.987499237060547,-5.25,0,-0.05980066445182719,12.142645391926061,37.25,-1.177782449620394,36.92499923706055,-1.1818097748184935,35.025001525878906,-0.05980066445182719
686,2002-08-20,36.525001525878906,37.75,36.42499923706055,37.525001525878906,9639788.0,-0.02923583984375,-1.208326180803245,-1.3333333333333333,48.713240037743084,60.36606579969949,0.022795502919791488,-1.208743239766207,1.3158248338799012,3.8608217134106724,20.14989752835766,1.3250007629394531,1.1740709774321374,0.8550016403198271,-2.2897771509653495,3.9997804316050036,-0.7173877553227612,2.4273910359624153,-0.993402984619145,55.85593511581563,-3.865822477310381,1.5723893956425885,8,-0.16250228881835938,-2.500001907348633,2.8249969482421875,3.4499969482421875,-4.550001144409176,1,-0.052019204558628296,1.2631587401018327,37.625,12.142645391926061,37.25,-1.177782449620394,36.92499923706055,-0.052019204558628296
687,2002-08-21,36.724998474121094,37.724998474121094,36.150001525878906,36.45000076293945,11599752.0,0.005475617792938037,-2.600008719346049,-0.2749977111816406,59.090912093428805,60.24978267696675,-0.005316624774955869,-1.0552678734684804,1.0493735592139757,3.57065213361426,17.89859816387184,1.5749969482421875,1.4135180461602417,0.7962486267089872,-1.70744740503946,3.2999446584574343,-0.45559938916523635,2.048096642583211,-0.8828237286376961,44.59446641620237,-15.525862794510537,1.2518480158742225,8,-0.3624992370605469,-2.6999988555908203,1.6750011444091797,2.3000011444091797,-2.3499984741210938,2,-0.07964600023391943,-1.208326180803245,36.525001525878906,1.2631587401018327,37.625,12.142645391926061,37.25,-0.07964600023391943
688,2002-08-22,37.375,37.45000076293945,36.400001525878906,36.95000076293945,9458648.0,0.017699157328405102,2.652166413459561,1.5454646339940907,59.17927412917713,58.9548866746674,-0.6578746671100291,-1.4425351710858223,0.35441360051015636,2.8572929760627304,16.22247249019093,1.0499992370605469,1.5404389389385287,1.2325000762939453,-0.9656507691485245,3.430650921736415,0.13342465357271038,2.3315754990151802,-1.2657297188842804,76.92307692307693,14.070347346142498,1.099075422721235,8,-1.0125007629394531,-3.3500003814697266,1.0249996185302734,1.6499996185302734,-2.4000015258789134,3,-0.117056856187291,-2.600008719346049,36.724998474121094,-1.208326180803245,36.525001525878906,1.2631587401018327,37.625,-0.117056856187291
689,2002-08-23,36.79999923706055,37.57500076293945,36.57500076293945,37.04999923706055,6587716.0,-0.0153846357977111,-1.8571553133514986,-0.5882363500911041,59.43601348732477,58.190882274155236,-0.224006102326058,-0.6508445924070827,0.9123092130249688,3.3705378253524287,14.573828184006837,1.0,1.7296210272499195,0.49874935150146626,-1.3673942874221723,2.364892990425105,-0.43432246796035656,1.431821170963289,-0.6499977111816406,40.62489569177217,-26.822643149460504,0.9330718194618199,8,-0.4375,-2.7749996185302734,1.6000003814697266,2.2250003814697266,-3.499999999999993,4,-0.11548913282910889,2.652166413459561,37.375,-2.600008719346049,36.724998474121094,-1.208326180803245,36.525001525878906,-0.11548913282910889
690,2002-08-26,36.275001525878906,37.07500076293945,36.25,36.67499923706055,4754324.0,-0.014266242447443456,-2.6666638409697794,1.5999908447265625,50.82743843270795,56.404464046150096,0.3232251036551972,-0.06831107788102031,1.3541083555420812,3.83289406741725,13.897456311508682,0.8250007629394531,1.5860545003831135,-0.06499843597411825,-1.8928815149381109,1.7628846429898744,-0.9789399754561146,0.848943103507878,1.4749984741210938,7.812507450587702,-57.01362491201881,0.9139415394819962,8,0.08749771118164062,-2.250001907348633,1.9624977111816406,2.5874977111816406,-1.4500007629394602,0,-0.09786362239641022,-1.8571553133514986,36.79999923706055,2.652166413459561,37.375,-2.600008719346049,36.724998474121094,-0.09786362239641022
691,2002-08-27,37.5,37.625,36.150001525878906,36.54999923706055,11714836.0,0.03376977043673368,1.4583292272381927,-2.375015497296318,58.278153502889076,56.54221390879367,-0.7931407454454344,-1.242829843472144,0.056818656338144535,2.55533406607789,13.639774070611132,1.4749984741210938,1.2564305336835133,1.0874999999999986,-0.8058050006865969,2.980805000686594,0.14084749965670085,2.0341525003432963,0.21999999999999886,85.71435491527723,19.192049798187185,0.9466525003432988,8,-0.6749992370605469,-3.4750003814697266,-0.4812507629394531,0.3874988555908203,-1.2000007629394531,1,-0.13666666666666671,-2.6666638409697794,36.275001525878906,-1.8571553133514986,36.79999923706055,2.652166413459561,37.375,-0.13666666666666671
692,2002-08-28,35.900001525878906,37.25,35.875,37.20000076293945,27455772.0,-0.042666625976562456,-1.037033583407508,-1.368419150567988,45.474136159194074,54.82117806777364,1.0549706540235348,0.29553100225923146,1.5749206438105006,4.096126926829115,13.766247542675803,1.625,1.0205642897280853,-0.4637485504150405,-2.3571212307463014,1.4296241299162205,-1.4104348905806745,0.48293778975059354,1.757198535156249,1.4286586216517858,-59.01041375587522,0.9466863401656312,8,0.9124984741210938,-1.8750019073486328,0.1374979019165039,1.324997901916504,-0.7000007629394531,2,-0.10933150355383126,1.4583292272381927,37.5,-2.6666638409697794,36.275001525878906,-1.8571553133514986,36.79999923706055,-0.10933150355383126
693,2002-08-29,35.150001525878906,35.974998474121094,35.025001525878906,35.92499923706055,13072720.0,-0.02089136401454894,1.1714310626702997,0.5961524353921951,39.78723383532635,52.966261255650984,1.7061262479662318,1.1456157805164437,2.255187132855042,4.785950820147534,13.65491025159474,0.9499969482421875,0.7540589333448793,-1.2399986267089815,-3.0443348010215487,0.5643375476035857,-2.142166713865265,-0.33783053955269793,2.4749984741210938,4.80769512921561,-48.53582913785695,0.9021680871562848,8,1.2374992370605469,-0.46250152587890625,0.6437473297119141,1.862497329711914,-1.375,3,-0.022048406606990256,-1.037033583407508,35.900001525878906,1.4583292272381927,37.5,-2.6666638409697794,36.275001525878906,-0.022048406606990256
694,2002-08-30,36.349998474121094,36.525001525878906,35.42499923706055,35.525001525878906,10027380.0,0.034139314257460196,-1.1463427342220633,-1.0645153351282972,50.0,52.30960018642124,0.4079373554337664,0.03399634212920688,1.0060224693791469,3.5365357594793636,13.219286476173936,1.375,0.7835230518923524,-0.09500160217285014,-1.818262760644295,1.6282595562985946,-0.9566321814085725,0.7666289770628723,1.067001647949219,50.961450994316095,0.12238207348626418,0.8616305792357212,8,0.037502288818359375,-1.6624984741210938,-0.8062496185302734,0.6625003814697266,-2.0749969482421875,4,-0.0378266865947442,1.1714310626702997,35.150001525878906,-1.037033583407508,35.900001525878906,1.4583292272381927,37.5,-0.0378266865947442
695,2002-09-02,35.25,36.125,35.20000076293945,35.900001525878906,5542948.0,-0.030261307298381945,-1.4666646321614583,-0.7878835518893225,45.988248032330745,52.00682329693099,1.2690694192711973,1.2471616588513328,2.056758509985265,4.573431894337297,12.808652140929594,1.1499977111816406,0.5582814943608909,-1.226250076293944,-2.8289997859485467,0.37649963336065895,-2.0276249311212453,-0.42487522146664247,1.9756402343749997,8.653792544903414,-41.50901481608105,0.8013748548273028,9,1.125,0.16250038146972656,-0.20000076293945312,1.7624988555908203,-1.7249984741210938,0,-0.05531917057984248,-1.1463427342220633,36.349998474121094,1.1714310626702997,35.150001525878906,-1.037033583407508,35.900001525878906,-0.05531917057984248
696,2002-09-03,33.025001525878906,35.125,32.97499847412109,35.0,15345172.0,-0.06312052408854163,-1.072286055703642,3.0384520581710626,42.72726465649931,50.188640248383265,3.29152047247765,3.4045292144776056,4.177416008300881,6.710172985741721,12.392977637531697,2.2750015258789134,0.33323557561458017,-3.2974987030029297,-5.521700628617438,-1.0732967773884212,-4.409599665810184,-2.1853977401956755,4.024587611816408,1.169661611934496,-52.81694506417237,1.1121009628072556,9,2.2749977111816406,2.3374977111816406,1.981247901916504,3.499998092651367,-0.20000076293946023,1,0.05450413789231878,-1.4666646321614583,35.25,-1.1463427342220633,36.349998474121094,1.1714310626702997,35.150001525878906,0.05450413789231878
697,2002-09-04,33.549999237060554,33.674999237060554,32.450000762939446,33.025001525878906,23135336.0,0.015896977651015387,2.161295721127557,-0.265821831287885,36.363619549523044,47.65356751731059,2.535411985765748,2.862888846402093,3.562503904648686,6.099873066795766,12.493510201377385,1.224998474121108,0.07979753488520203,-2.668750953674312,-5.202048212193944,-0.13545369515468053,-3.9353995829341315,-1.4021023244144928,3.0921308342773344,26.99382253189163,-23.2411857771693,1.2666486292598158,9,1.4875011444091726,1.5500011444091726,1.4562501907348562,2.8625011444091726,0.325000762939446,2,0.08196721497871873,-1.072286055703642,33.025001525878906,-1.4666646321614583,35.25,-1.1463427342220633,36.349998474121094,0.08196721497871873
698,2002-09-05,33.900001525878906,34.34999847412109,32.650001525878906,34.174999237060554,14729884.0,0.010432259218406292,4.440023437643153,-0.5238074477747566,36.491926676515156,45.10422453833174,1.8334500152752398,2.395490487228784,3.1038457426358335,5.662145227488459,12.551748232648425,1.6999969482421804,0.018171292444449705,-2.1662487030029283,-4.875310278889081,0.5428128728832249,-3.520779490946005,-0.8117179150598517,2.239073028451166,35.582834146355275,-8.643612144770138,1.3545307879430764,9,1.1374988555908203,1.1999988555908203,1.2124977111816406,2.5124988555908203,1.5999984741210938,3,0.03834805836419042,2.161295721127557,33.549999237060554,-1.072286055703642,33.025001525878906,-1.4666646321614583,35.25,0.03834805836419042
699,2002-09-06,35.75,35.75,33.450000762939446,33.875,17276916.0,0.05457222391889349,1.4533325195312576,-6.818238566216584,43.24323581260977,44.26153535832083,-0.20244319241881925,0.42554420417732075,1.107226054330944,3.7394775821566526,12.475978949310848,2.299999237060554,-0.17756572082753053,-0.22625026702881001,-2.8458855441559976,2.3933850100983776,-1.5360679055924038,1.0835673715347838,-3.299999237060554,89.79591624895292,50.00961998095205,1.3098176385635933,9,-0.7124996185302734,-0.6499996185302734,-0.6125011444091797,0.6625003814697266,-0.5250015258789062,4,-0.055244712562827814,4.440023437643153,33.900001525878906,2.161295721127557,33.549999237060554,-1.072286055703642,33.025001525878906,-0.055244712562827814
700,2002-09-09,35.650001525878906,36.125,35.049999237060554,35.5,10158708.0,-0.00279716011527531,-1.0476145495764024,0.08000081380208333,46.60193772036384,42.96417804915136,-0.2239780379515537,0.49583343493547716,1.0604480515842312,3.7634917534493013,12.310587220896055,1.075000762939446,-0.44381182295998656,-0.2912488937377944,-2.9085626396662505,2.3260648521906617,-1.5999057667020224,1.0174079792264337,-3.1340007781982493,87.07486876919678,47.283862798417104,1.3086568729642274,9,-0.8000011444091797,-0.5500011444091797,-0.5125026702880859,0.7624988555908203,0.5499992370605469,0,-0.03856942331410185,1.4533325195312576,35.75,4.440023437643153,33.900001525878906,2.161295721127557,33.549999237060554,-0.03856942331410185
701,2002-09-10,36.57500076293945,36.849998474121094,35.875,36.0,9491824.0,0.02594668155593416,-1.3636304787093851,3.8332994252581254,49.44853730062228,43.40577817597672,-1.446055166124978,-0.4274540289388753,0.016543397298299567,2.771107418529404,11.7165444657124,1.1999969482421875,-0.6662381758836489,0.6187503814697237,-2.010030529967217,3.2475312929066646,-0.6956400742487432,1.9331408371881906,-3.914640045166024,93.75004876746202,52.31255628579679,1.314390455718469,9,-1.9250011444091797,-1.4750003814697266,-1.4375019073486328,-0.16250038146972656,-1.5750007629394531,1,-0.0833902713175344,-1.0476145495764024,35.650001525878906,1.4533325195312576,35.75,4.440023437643153,33.900001525878906,-0.0833902713175344
702,2002-09-11,37.375,37.42499923706055,36.17499923706055,36.724998474121094,11841976.0,0.021872842662280068,2.3333333333333335,1.1304359363908367,50.0,44.54052997205157,-2.2516027885528445,-1.098701322708557,-0.8777859360707936,1.9136786140941808,10.772362291725424,1.25,-0.7151534519800364,1.3012496948242216,-1.362120727827424,3.9646201174758673,-0.030435516501597704,2.632934906150041,-4.463261016845713,98.95289505702875,59.44276533853897,1.331685211325822,9,-2.4375,-2.2749996185302734,-1.9062509536743164,-0.9624996185302734,-1.5,2,-0.12173911002168702,-1.3636304787093851,36.57500076293945,-1.0476145495764024,35.650001525878906,1.4533325195312576,35.75,-0.12173911002168702
703,2002-09-12,35.57500076293945,37.20000076293945,35.5,36.92499923706055,11593488.0,-0.0481605147039611,-1.2666676839192708,-2.076915853844619,45.90985025990918,44.08606888981926,-0.430219717965862,0.6271268478828915,0.784873473353862,3.650786817406157,10.52256957086675,1.875,-1.018932598342218,-0.43124961853027344,-3.0721157486615382,2.2096165116009914,-1.7516826835959023,0.8891834465353554,-2.302200959472664,53.45914001815709,13.507976477162522,1.3204330650656313,9,-0.6375007629394531,-0.47500038146972656,-0.10625171661376953,0.8374996185302734,-0.125,3,-0.04778638725175921,2.3333333333333335,37.375,-1.3636304787093851,36.57500076293945,-1.0476145495764024,35.650001525878906,-0.04778638725175921
704,2002-09-13,35.125,35.5,34.200000762939446,35.29999923706055,10923872.0,-0.012649353571012267,3.5217304770687488,0.12962921100668562,46.14093092012119,44.10303365512931,-0.192502496776207,0.958930122971239,1.0475644379120155,4.037435570761886,10.600349030387513,1.375000000000007,-1.0489780500840382,-0.7750003814697237,-3.3758599146281583,1.8258591516887108,-2.0754301480489445,0.5254293851094971,-1.5200242418457108,28.682160456297307,-14.70088170682455,1.3004297665792175,9,-0.1875,-0.024999618530273438,0.7062492370605469,1.2624988555908203,0.02500152587890625,4,0.01067615658362997,-1.2666676839192708,35.57500076293945,2.3333333333333335,37.375,-1.3636304787093851,36.57500076293945,0.01067615658362997
705,2002-09-16,35.375,35.75,34.674999237060554,35.70000076293945,8989284.0,0.007117437722419906,4.058836201093216,1.8571553133514986,42.36983173129605,44.063318885662284,-0.47260615576089293,0.5604579146298505,0.59559652424457,3.7244949946962507,10.889098064584864,1.075000762939446,-0.9337712358396786,-0.41250038146972656,-2.8909596097601025,2.0659588468206493,-1.6517299956149145,0.8267292326754614,-1.4644223635332096,36.43410210855287,-1.52845423261558,1.2392296141451893,9,-0.4375,-0.27499961853027344,0.47499942779541016,1.0124988555908203,-0.924999237060554,0,-0.004240325819898416,3.5217304770687488,35.125,-1.2666676839192708,35.57500076293945,2.3333333333333335,37.375,-0.004240325819898416
706,2002-09-17,34.625,35.599998474121094,34.150001525878906,35.125,13397864.0,-0.021201413427561877,1.0,1.5384579269223095,45.12427316464043,45.03672484289754,0.5902975692798051,1.2235481269697956,1.1396148816808989,4.4013648845425735,11.176890419872613,1.4499969482421875,-1.0802923036967371,-1.067500305175784,-3.572447393761209,1.4374467834096407,-2.3199738494684965,0.1849732391169283,2.799999237060547,14.503780338512396,-26.920109700375708,1.2524735442927108,9,0.41250038146972656,0.47500038146972656,1.2249994277954102,1.7624988555908203,-1.424999237060554,1,0.04548738665529117,4.058836201093216,35.375,3.5217304770687488,35.125,-1.2666676839192708,35.57500076293945,0.04548738665529117
707,2002-09-18,33.799999237060554,34.450000762939446,33.150001525878906,34.150001525878906,16347848.0,-0.02382673683579628,1.7368383011360018,0.7000045776367045,44.866907577793064,45.96727827637287,1.6254205189183537,1.916436305738614,1.7971871476398675,5.147695766816845,11.514544794178708,1.4749984741210938,-1.1117877881835767,-1.7462511062622,-4.33744414183122,0.8449419293068203,-3.04184762404671,-0.4506545884776898,3.5595000457763604,16.04932922539043,-28.766735429869158,1.2955965177845115,9,1.4875011444091726,1.3000011444091726,2.050000190734856,2.5874996185302663,0.6749992370605327,2,0.03550298195343404,1.0,34.625,4.058836201093216,35.375,3.5217304770687488,35.125,0.03550298195343404
708,2002-09-19,33.0,34.049999237060554,32.825000762939446,33.84999847412109,13879820.0,-0.023668617015333626,-1.0416693157687265,2.428551187453027,36.86274322075532,45.258334655055705,2.5527810387528405,2.5000446194851804,2.4653666954262263,5.859582707329054,11.92605238314021,1.224998474121108,-0.9304613446667531,-2.327500343322754,-5.0058686861796815,0.3508679995341737,-3.6666845147512177,-0.9883161718942901,4.191119372558596,5.9828814600450135,-36.48378594134116,1.339184171428463,9,2.125,2.1000003814697266,2.6062498092651367,3.3874988555908203,1.2249984741210866,3,0.08712121212121215,1.7368383011360018,33.799999237060554,1.0,34.625,4.058836201093216,35.375,0.08712121212121215
709,2002-09-20,32.549999237060554,33.59999847412109,32.299999237060554,32.775001525878906,20643436.0,-0.013636386755740748,-2.586193470311257,0.26470905027330616,38.84296712959039,44.39622681163643,2.7950559367811536,2.7566558958533136,2.7788246273929147,6.21596401420895,12.534788224058033,1.2999992370605327,-0.6991073373471508,-2.5650011062622013,-5.420024566699148,0.2900223541747451,-3.992512836480671,-1.1374893760437317,4.379153018920896,7.24637520911725,-37.865796875223566,1.4275117302184728,9,2.312499999999993,2.4750003814697195,2.737500190734856,3.8374996185302663,1.325000762939446,4,0.08909375096319616,-1.0416693157687265,33.0,1.7368383011360018,33.799999237060554,1.0,34.625,0.08909375096319616
710,2002-09-23,32.72499847412109,33.59999847412109,32.325000762939446,32.75,15421500.0,0.005376320773036625,-2.0909149758632277,0.11111676245701421,48.507446823855,44.291661203106734,2.41553034543751,2.4264692105727974,2.5446779054452904,5.954198515931878,12.985129327182799,1.2749977111816406,-0.4782367823562197,-2.2125017166137795,-5.202111272750962,0.7771078395234028,-3.7073064946823706,-0.7176969385451883,3.8338215403466904,12.878767736901024,-36.23069461300461,1.4948047780685902,9,2.1375007629394602,2.300001144409187,2.5312509536743235,3.6625003814697337,-0.375,0,0.07410246492984585,-2.586193470311257,32.549999237060554,-1.0416693157687265,33.0,1.7368383011360018,33.799999237060554,0.07410246492984585
711,2002-09-24,32.375,33.450000762939446,31.524999618530273,33.025001525878906,20344692.0,-0.010695141037145195,1.5666681925455879,25.998474214212933,44.05063447614619,43.6306205893452,2.3547306263117562,2.501059748557495,2.856838575346373,6.220103114251906,13.991756515022047,1.9250011444091726,-0.4954169915082147,-2.3062501907348647,-5.249256382806962,0.6367560013372362,-3.777753286770917,-0.8347470946988125,3.843114352275201,29.059830731841302,-21.903320717235104,1.47150309603605,9,1.9875001907348633,2.2624998092651367,3.149998664855957,4.01249885559082,1.375,1,0.06409268765836118,-2.0909149758632277,32.72499847412109,-2.586193470311257,32.549999237060554,-1.0416693157687265,33.0,0.06409268765836118
712,2002-09-25,31.97500038146973,33.125,31.274999618530273,31.92499923706055,17379640.0,-0.0123552005723635,-1.74074053142955,-0.0769246569714896,40.30225490073611,43.007554438325975,2.132434519057515,2.7320023842667958,3.18375217316456,6.517660398518377,14.921341934239502,1.8500003814697266,-0.5903090880960988,-2.509999752044674,-5.629016377952734,0.6090168738633892,-4.069508064998704,-0.9504914390906443,3.7738024974309745,25.225256186168316,-26.539829183849896,1.5595083129540317,9,1.5374994277954066,2.5249986648559535,3.21874904632568,4.41249847412109,2.800001144409176,2,0.03831119208303857,1.5666681925455879,32.375,-2.0909149758632277,32.72499847412109,-2.586193470311257,32.549999237060554,0.03831119208303857
713,2002-09-26,34.375,34.375,32.25,32.625,20728664.0,0.07505862673644015,1.4285714285714286,34.99919893190921,43.43675083040264,42.7070899839128,-0.5092379290333824,0.2856078825586934,0.7378538609710503,4.0301302052039745,15.035391868662739,2.39999961853027,-0.7599680381505394,-0.0712500572204604,-3.174698027481334,3.0321979130404166,-1.6229740423508972,1.4804739279099763,0.836946487656256,100.0,50.8543016404592,1.5517239851304383,9,-0.8625001907348633,0.07499980926513672,0.8187494277954102,2.0124988555908203,0.125,3,0.002909046519886216,-1.74074053142955,31.97500038146973,1.5666681925455879,32.375,-2.0909149758632277,32.72499847412109,0.002909046519886216
714,2002-09-27,34.97499847412109,35.20000076293945,33.799999237060554,34.125,15793012.0,0.017454501065340633,1.1538434451917212,0.4857134137834781,46.92481375752552,43.21319909793829,-1.265871686410236,-0.4455262277936356,0.17212959017521,3.354781755341783,15.362509823221787,1.4000015258788991,-1.0097753465616108,0.5974984169006277,-2.3870189926676275,3.582015826468883,-0.8947602878834999,2.0897571216847552,-3.699998855590813,94.26745928115557,47.8574209419742,1.492258704784128,9,-1.537499427795403,-0.5249986648559499,0.2187509536743235,1.4125003814697337,-0.22499847412108664,4,-0.021443889427327445,1.4285714285714286,34.375,-1.74074053142955,31.97500038146973,1.5666681925455879,32.375,-0.021443889427327445
715,2002-09-30,33.299999237060554,34.09999847412109,32.174999237060554,33.875,17309172.0,-0.047891331240511925,2.7561044596702104,-0.6764727001822055,36.034102270372166,42.203180109686265,0.09368725468986128,1.1340360117341888,1.925510023647206,4.939535019712679,15.861338905292344,2.7999992370605327,-1.112583131952917,-0.9800007820129295,-3.971902536542558,2.011900972516699,-2.4759516592777473,0.5159500952518883,-1.9464995956420985,51.592331926188486,10.709045249897422,1.4959508772648151,9,-0.0624990463256907,1.1500005722045827,1.8937501907348562,3.0874996185302663,1.4249992370605327,0,0.01726729057397436,1.1538434451917212,34.97499847412109,1.4285714285714286,34.375,-1.74074053142955,31.97500038146973,0.01726729057397436
716,2002-10-01,34.825000762939446,34.950000762939446,33.325000762939446,33.5,18389508.0,0.04579584266721759,1.0634910639246258,-2.304346095413761,39.75903669831581,41.63563890085546,-1.564482741992471,-0.262666901197008,0.507897747357859,3.31667119004193,14.991524948512735,1.650001525878892,-1.162430212330591,0.4550007820129309,-2.485801695178793,3.3958032592046585,-1.015400456582931,1.925402020608793,-3.3945710990905695,90.44586265830364,54.5571804985282,1.4704012385958634,10,-1.5875005722045827,-0.3750009536743093,0.36874866485596414,1.5624980926513743,-0.7250022888183594,1,-0.07106969805015029,2.7561044596702104,33.299999237060554,1.1538434451917212,34.97499847412109,1.4285714285714286,34.375,-0.07106969805015029
717,2002-10-02,36.29999923706055,36.400001525878906,34.900001525878906,35.70000076293945,20507740.0,0.042354585550814505,2.7499856949398236,0.4528287763321947,52.98968536996285,43.42752136187852,-2.9587017710418095,-1.603279815400974,-0.8339101235272466,1.7493980452726205,13.523510972395503,1.5750007629394602,-1.142097098379594,1.792499256134036,-1.242520457859257,4.827518970127329,0.2749893991373895,3.3100091131306826,-4.794178151229858,97.63308320369389,61.324537247143844,1.5175098569966463,10,-2.462498664855957,-1.9499998092651367,-0.8749990463256836,0.08749961853027344,-2.749999999999993,2,-0.07024791434312538,1.0634910639246258,34.825000762939446,2.7561044596702104,33.299999237060554,1.1538434451917212,34.97499847412109,-0.07024791434312538
718,2002-10-03,35.20000076293945,36.525001525878906,35.20000076293945,35.724998474121094,16827396.0,-0.030302988904695294,-4.04764396003633,-0.8749984105387638,50.29354520067557,44.699807814221316,-1.6917169703803765,-0.42255989810384165,0.33927422405859886,2.7469943817552434,12.47939511664021,1.3250007629394531,-1.1490266858303073,0.6275008201599093,-2.4084206202959493,3.663422260615768,-0.8904599000680165,2.145461540387835,-3.4984124595068344,69.54022837308942,30.934079623015094,1.5179607202279284,10,-1.3000001907348633,-0.850001335144043,0.2187490463256836,1.1874980926513672,-1.6500015258788991,3,-0.012073841700253829,2.7499856949398236,36.29999923706055,1.0634910639246258,34.825000762939446,2.7561044596702104,33.299999237060554,-0.012073841700253829
719,2002-10-04,33.775001525878906,35.42499923706055,33.775001525878906,35.20000076293945,15645876.0,-0.04048293199359432,-1.3157875011711797,2.714296094459582,44.26523562125039,44.22845101393192,-0.08345329292367154,0.8926579756308968,1.8054846953506072,4.079426164053615,12.633577162343162,1.6499977111816406,-1.1259475424079781,-0.6987484931945787,-3.701706915414377,2.3042099290252196,-2.2002277043044813,0.802730717915324,-1.7840084290995115,36.78164245869815,-2.012537500912771,1.5014792111098996,10,0.1249990463256836,0.5749979019165039,1.7624988555908203,2.612497329711914,0.27499771118164773,4,0.021465534903546635,-4.04764396003633,35.20000076293945,2.7499856949398236,36.29999923706055,1.0634910639246258,34.825000762939446,0.021465534903546635
720,2002-10-07,34.275001525878906,34.450000762939446,33.375,33.650001525878906,14284932.0,0.014803848331935487,1.205133221174555,-0.43859672605105005,48.72263266590948,44.747561923905614,-0.38047424875356484,0.29973212254353143,1.2929095575811047,3.494814102586851,13.11023474799343,1.075000762939446,-0.9000750657651153,-0.12999849319457724,-3.082098859224594,2.8221018728354395,-1.606048676209582,1.3460516898204276,-2.011967923353538,29.687516763802503,-11.676123734601635,1.4760501830150081,10,-0.3750009536743164,0.0749979019165039,1.2624988555908203,2.112497329711914,-0.07500076293946023,0,0.013858452311444891,-1.3157875011711797,33.775001525878906,-4.04764396003633,35.20000076293945,2.7499856949398236,36.29999923706055,0.013858452311444891
721,2002-10-08,33.525001525878906,34.700000762939446,33.25,34.125,15014772.0,-0.021881837100247048,-1.5217371113160232,-0.95999755859375,48.99083352231841,45.712959548525866,0.6144215063706611,0.8532653684152933,2.0036292501762034,4.152187529594457,14.016023449099201,1.450000762939446,-0.6833528455531805,-0.7274985313415527,-3.5183153544291628,2.0633182917460537,-2.1229069428853578,0.6679098802022523,-1.0062498479523256,8.396989244305912,-34.67464798363607,1.3954084115438032,10,0.8249988555908203,0.8249979019165039,2.368748664855957,2.862497329711914,0.1999969482421804,1,0.03579409078671825,1.205133221174555,34.275001525878906,-1.3157875011711797,33.775001525878906,-4.04764396003633,35.20000076293945,0.03579409078671825
722,2002-10-09,32.825000762939446,33.650001525878906,31.97500038146973,33.575000762939446,19090276.0,-0.02087996215001242,2.7222184546263057,1.2500031789224724,49.35305243610482,46.37032639360389,1.6178040091591726,1.2594885320182314,2.628809451337709,4.762135318179631,15.104099299036594,1.6750011444091761,-0.6333330575585805,-1.1999993324279856,-3.63866815631269,1.2386694914567187,-2.419333744370334,0.019335079514362974,3.7000007629394602,18.681322366570296,-27.880454157743873,1.2193344119423517,10,1.4250001907348704,1.5249986648559641,2.506248474121101,3.5624980926513743,1.5249977111816406,2,0.03884227514234073,-1.5217371113160232,33.525001525878906,1.205133221174555,34.275001525878906,-1.3157875011711797,33.775001525878906,0.03884227514234073
723,2002-10-10,33.875,34.125,32.275001525878906,32.275001525878906,15568372.0,0.03198779017991793,-1.312500298023508,-2.133331298828125,54.69027072077156,47.233154945075675,0.5469373707332679,0.07968485153558191,1.5871834199419084,3.622883575260701,16.159380394088515,1.8499984741210938,-0.4652278800433862,-0.06500005722045898,-2.3921509959040748,2.262150881463157,-1.2285755265622669,1.098575412121349,2.559001502990725,55.07247097926624,3.3914276210486776,1.163575469341808,10,0.3750009536743164,0.47499942779541016,1.1937503814697266,2.5124988555908203,0.625,3,-0.009594118463157053,2.7222184546263057,32.825000762939446,-1.5217371113160232,33.525001525878906,1.205133221174555,34.275001525878906,-0.009594118463157053
724,2002-10-11,35.5,35.599998474121094,34.049999237060554,34.25,16443948.0,0.047970479704797064,1.137934481778853,0.7812507450587702,58.9085160490447,49.774756476039286,-1.1127802243039113,-1.59769528710045,-0.03053679574320256,1.9135816719620706,16.225644853741812,1.7249984741210938,-0.15723749416827104,1.5412499427795439,-0.8316937450350466,3.9141936305941343,0.3547780988722451,2.7277217866868426,0.8448214805603058,97.24141995208737,38.97285131852608,1.1864718439072957,10,-1.2499990463256836,-1.1500005722045898,-0.43124961853027344,0.8874988555908203,-0.549999237060554,4,-0.05492959895604077,-1.312500298023508,33.875,2.7222184546263057,32.825000762939446,-1.5217371113160232,33.525001525878906,-0.05492959895604077
725,2002-10-14,35.224998474121094,36.0,34.575000762939446,35.29999923706055,10661936.0,-0.007746521855743871,-1.0727319134297026,-0.0600006103515625,59.19354572752572,51.93414636817373,-0.5989919403086716,-1.4066261471903374,0.2688477667627325,2.100628776176464,16.380302075497845,1.424999237060554,-0.050832383677494875,1.2737484931945815,-1.081227846894535,3.628724833283698,0.09626032315001964,2.4512366632391434,1.0324265844573972,80.74530188000618,18.006158290803114,1.1774881700445592,10,-0.9749975204467773,-0.8749990463256836,-0.1562480926513672,1.1625003814697266,-0.27499771118164773,0,-0.033356970559524135,1.137934481778853,35.5,-1.312500298023508,33.875,2.7222184546263057,32.825000762939446,-0.033356970559524135
726,2002-10-15,36.20000076293945,36.525001525878906,35.5,35.650001525878906,17757920.0,0.027679271286120022,-1.4117618019683784,-7.333248563145313,63.14152622785503,53.0621286857173,-1.5180815192628003,-2.3795859615789254,-0.7174900326823419,1.0500330970573089,16.28367271775952,1.3000030517578125,-0.004586729789551214,2.1700007438659696,-0.37731979028222185,4.717321278014165,0.8963404767918703,3.443661010940069,-4.225000381469723,92.85712788580727,24.324608539008153,1.2736602670740973,10,-1.9499998092651367,-1.850001335144043,-1.2250003814697266,0.1874980926513672,-1.7000007629394531,1,-0.05524861762012867,-1.0727319134297026,35.224998474121094,1.137934481778853,35.5,-1.312500298023508,33.875,-0.05524861762012867
727,2002-10-16,35.0,37.0,34.650001525878906,35.875,23258900.0,-0.033149191647752096,-1.9841308286265125,-1.59091129776181,52.100840336134446,53.26293925632384,-0.5832089293962284,-1.1437134261961077,0.4723103555795376,2.1726827655428593,15.706331097067029,2.3499984741210938,0.31171874548616074,0.9099999427795424,-1.6708199414008789,3.4908198269599637,-0.38040999931067176,2.2004098848697566,-2.933999595642085,57.67194400264809,-6.595938745641092,1.2904099420902106,10,-0.5124998092651367,-0.6500005722045898,-0.125,1.3874988555908203,-0.025001525878913355,2,-0.036428615025111855,-1.4117618019683784,36.20000076293945,-1.0727319134297026,35.224998474121094,1.137934481778853,35.5,-0.036428615025111855
728,2002-10-17,35.875,36.125,35.174999237060554,35.45000076293945,17305632.0,0.02499999999999991,1.0540573978381835,-0.48571341378348215,52.97030176644388,54.23016882801201,-1.5113227777668428,-1.8891391814487832,-0.4456480223309285,1.2346139377660847,14.938468089940802,1.125,0.5062008958185586,1.6412499427795382,-1.0034206456120671,4.28592053117114,0.3189146485837355,2.963585236975341,-3.6116396118164005,61.86441664242063,1.3338062839423301,1.3223352941958015,10,-1.3874998092651367,-1.6374998092651367,-0.8562498092651367,0.5124988555908203,-1.799999237060554,3,-0.04250875333460391,-1.9841308286265125,35.0,-1.4117618019683784,36.20000076293945,-1.0727319134297026,35.224998474121094,-0.04250875333460391
729,2002-10-18,35.45000076293945,36.375,34.825000762939446,36.32500076293945,13838108.0,-0.011846668628865409,2.1794905903987,-2.0588272253188644,57.73381758942991,55.23141159729205,-0.9205431857002253,-1.3025203587592387,-0.08877410360864246,1.5762680738747719,13.945411450486406,1.549999237060554,0.37479156278397596,1.0712506294250517,-1.5017505053348401,3.6442517641849435,-0.21524993795489422,2.3577511968049976,-2.9971747902831964,36.082485578866915,-24.52212482579869,1.2865005673799466,10,-0.9625005722045898,-1.3125009536743164,-0.43125057220458984,0.9374980926513672,-1.7000007629394531,4,-0.026798328420139628,1.0540573978381835,35.875,-1.9841308286265125,35.0,-1.4117618019683784,36.20000076293945,-0.026798328420139628
730,2002-10-21,35.150001525878906,35.599998474121094,34.575000762939446,35.049999237060554,11367492.0,-0.008462601709565365,1.0500032425050592,-0.11428833007811688,51.282054368844406,55.48599169135049,-0.5401779391304729,-0.8553870633820395,0.17689473119646237,1.7999118579985947,12.949459885566538,1.0249977111816477,0.3492532038751506,0.6500012397766142,-1.8214139804750786,3.121416460028307,-0.5857063703492287,1.885708849902457,-2.515288592128897,23.71137912754329,-31.750421928630807,1.2357076101258457,10,-0.662501335144043,-1.0125017166137695,-0.13125133514404297,1.237497329711914,-1.9000015258789062,0,-0.0056899218849879585,2.1794905903987,35.45000076293945,1.0540573978381835,35.875,-1.9841308286265125,35.0,-0.0056899218849879585
731,2002-10-22,34.450000762939446,35.54999923706055,34.0,35.125,17564208.0,-0.019914672334340855,1.032788935610315,-6.749837879077415,42.22689816426531,54.694196772257214,0.34065620497460714,0.008472548213980247,0.8361409490311829,2.442662245158459,11.627621856396491,1.5499992370605469,0.5211437256570903,-0.15374956130982298,-2.414819870736295,2.107320748116649,-1.284284716023059,0.9767855934034131,-1.6406763465394363,15.000025431314867,-33.67631572093192,1.1305351547132374,10,0.1875000000000071,-0.3125009536743093,0.5687494277954173,1.9374980926513743,-0.3500022888183594,1,0.014513787777267417,1.0500032425050592,35.150001525878906,2.1794905903987,35.45000076293945,1.0540573978381835,35.875,0.014513787777267417
732,2002-10-23,33.200000762939446,34.799999237060554,32.900001525878906,34.5,19602984.0,-0.03628446944316832,-1.0000000000000075,1.9259269724832762,41.70124691500285,53.25097190494958,1.8432851079288568,1.4281753332857008,2.070318425654115,3.6283603084909473,10.321653508105054,1.8999977111816477,0.5542665872332151,-1.4649995803833065,-3.4791202717594985,0.5491211109928855,-2.4720599260714025,-0.4579392346952105,3.799999237060554,8.633075360886782,-35.85899858109778,1.0070603456880964,10,1.750000000000007,0.9374990463256907,1.8687496185302805,3.1874980926513743,0.674999237060554,2,0.039156602626097436,1.032788935610315,34.450000762939446,1.0500032425050592,35.150001525878906,2.1794905903987,35.45000076293945,0.039156602626097436
733,2002-10-24,34.47499847412109,34.549999237060554,33.299999237060554,33.575000762939446,14611172.0,0.03840354463500195,1.3809541109750092,-0.6923063379765035,52.94116327094537,52.58793270738299,0.7401860823625483,0.1697569010511515,0.7327355734371679,2.296221107253537,9.960002018784799,1.349998474121108,0.6759334029264039,-0.1950017929077248,-2.2065861793905768,1.8165825935751272,-1.2007939861491508,0.8107904003337012,2.4430015563964886,45.323673088533745,-0.13778171404492667,1.0057921932414273,10,0.4750022888183665,-0.3374986648559499,0.7187519073486399,1.9125003814697337,-0.6999969482421804,3,0.014503263876148642,-1.0000000000000075,33.200000762939446,1.032788935610315,34.450000762939446,1.0500032425050592,35.150001525878906,0.014503263876148642
734,2002-10-25,34.22499847412109,34.400001525878906,33.549999237060554,34.174999237060554,9131968.0,-0.007251631938074321,3.249954701074741,0.05555484912832367,49.785394655757145,51.5425825882976,0.8831835733289566,0.3801798612045957,0.9054776915749727,2.488642458209256,10.17830144993521,0.9249992370605327,0.8538523817047263,-0.40750179290772337,-2.4231050576027684,1.6081014717873217,-1.4153034252552459,0.6002998394397991,2.6126415863037167,49.07401651341901,1.550457101150684,1.0078016323475216,10,0.7250022888183665,-0.08749866485594993,0.8875017166137766,1.6750011444091868,-0.9749984741210866,4,-0.004382694459287073,1.3809541109750092,34.47499847412109,-1.0000000000000075,33.200000762939446,1.032788935610315,34.450000762939446,-0.004382694459287073
735,2002-10-28,33.875,35.0,33.549999237060554,34.674999237060554,9972636.0,-0.010226398531054226,-1.0000000000000098,-16.00022888533314,51.55554877387152,50.25525176007721,1.1415974391693453,0.8173717485628345,1.1604691604108197,2.782833499678759,9.401977713426952,1.450000762939446,0.8645923988240298,-0.7862503051757841,-2.7371925789392506,1.1646919685876824,-1.7617214420575138,0.1892208317059456,2.8838872897338845,36.7924270276573,-15.032640030625984,0.9754711368817316,10,1.0750007629394531,0.2624998092651367,1.0687494277954102,1.3874988555908203,-0.825000762939446,0,-0.0036900369003689537,3.249954701074741,34.22499847412109,1.3809541109750092,34.47499847412109,-1.0000000000000075,33.200000762939446,-0.0036900369003689537
736,2002-10-29,32.34999847412109,34.25,32.299999237060554,33.650001525878906,14736740.0,-0.04501849522889778,-1.78571233944231,1.6250053644231401,48.03311694076147,49.803282493924655,2.3054910626956797,2.26349580639296,2.606245855415345,4.226626066627965,9.411245282610366,1.950000762939446,0.6202181634370021,-2.187501716613774,-4.392191638076689,0.017188204849141187,-3.2898466773452313,-1.0851567558823163,4.331711100335696,1.8518230715645918,-51.92817539368367,1.102344960731456,10,1.9875011444091868,1.78750133514405,2.5937509536743235,2.8500003814697337,0.4750022888183594,1,0.02782075945378737,-1.0000000000000098,33.875,3.249954701074741,34.22499847412109,1.3809541109750092,34.47499847412109,0.02782075945378737
737,2002-10-30,33.75,33.875,32.5,32.700000762939446,12456176.0,0.04327671072376926,1.1153858568548682,-0.8076898247590888,49.49698201489651,49.41735807708605,0.7929136004150621,0.6984704848954806,1.1352067084819595,2.763509886209775,10.316914076062456,1.5250015258789134,0.40890328321494707,-0.6600002288818345,-2.7261052699374844,1.4061048121738153,-1.6930527494096594,0.3730522916459904,2.7564411609609323,53.7037167856521,0.08360495325208461,1.0330525205278238,10,0.5874996185302734,0.3874998092651367,0.75,0.9499988555908203,-1.075000762939446,2,0.010370325159143379,-1.78571233944231,32.34999847412109,-1.0000000000000098,33.875,3.249954701074741,34.22499847412109,0.010370325159143379
738,2002-10-31,34.775001525878906,34.775001525878906,33.75,34.075000762939446,13888548.0,0.030370415581597143,1.928572596334625,0.6666678776825539,46.93446852658222,48.21743040343631,-0.45207205171202247,-0.37945848132154936,0.028658829067779834,1.6882976585015115,11.094246629745703,1.0250015258789062,0.044831033477635174,0.3862512588500948,-1.6542258050085152,2.426728322708705,-0.6339872730792138,1.4064897907794034,1.563181958126009,91.66672553543498,41.76481472996901,1.0202385319293066,10,-0.8250026702880859,-0.28750133514404297,-0.7687520980834961,-0.7500019073486328,-1.5750007629394602,3,-0.025880704137687616,1.1153858568548682,33.75,-1.78571233944231,32.34999847412109,-1.0000000000000098,33.875,-0.025880704137687616
739,2002-11-01,34.5,34.75,33.375,34.450000762939446,8098388.0,-0.007908023402220521,4.000006935822832,0.07142740366538454,46.93446852658222,47.734365309851626,-0.36431087266863216,-0.04991621556258963,0.2357739797231133,1.928543513272416,11.23100533222296,1.4000015258789062,-0.028823373277809594,0.07499980926513672,-1.9452270891474441,2.0952267076777176,-0.9351136399411573,1.0851132584714307,1.676656114127141,81.48148671426084,34.015371561974746,1.0101134492062913,11,-0.5750007629394531,-0.012499809265136719,-0.5187501907348633,-0.47500038146972656,-1.875,4,-0.02101444852524914,1.928572596334625,34.775001525878906,1.1153858568548682,33.75,-1.78571233944231,32.34999847412109,-0.02101444852524914
740,2002-11-04,34.75,35.125,34.150001525878906,35.049999237060554,9006236.0,0.007246376811594235,3.333319204848896,-6.000076295108773,43.46846637860555,47.872317333667205,-0.7565806131899109,-0.27669207843077714,-0.06368220886479747,1.6153494718484893,11.073993618384517,0.9749984741210938,-0.19005725246120875,0.3012498855590806,-1.722716960649727,2.3252167317678882,-0.7107335375453232,1.3132333086634844,1.2715898390444806,86.72566730177417,43.142256422685975,1.0119834231044054,11,-1.0375003814697266,-0.2624998092651367,-0.8062505722045898,-0.7250003814697266,-2.125,0,-0.043165467625899234,4.000006935822832,34.5,1.928572596334625,34.775001525878906,1.1153858568548682,33.75,-0.043165467625899234
741,2002-11-05,34.72499847412109,34.97499847412109,34.025001525878906,34.625,11096728.0,-0.0007194683706162053,2.1666645473850696,-0.33332909477000516,48.61460231072571,48.64046793319197,-0.7693765721669621,-0.16567451711660652,-0.1289384751172662,1.5755716700062337,11.098739659700406,0.9499969482421804,-0.41334378838688934,0.2162485122680593,-1.763070913121446,2.1955679376575645,-0.7734112004266933,1.205908224962812,1.14772774084404,84.76184663318426,41.18588483221417,0.9896597126947532,11,-1.0124988555908132,-0.23749828338622336,-0.8812484741210866,-0.6999988555908132,-1.8999977111816406,1,-0.04823612125739418,3.333319204848896,34.75,4.000006935822832,34.5,1.928572596334625,34.775001525878906,-0.04823612125739418
742,2002-11-06,34.09999847412109,35.09999847412109,34.0,35.09999847412109,10939644.0,-0.017998560906079875,1.1999969482421733,-10.000152590219678,40.82686839278869,47.29443516895234,-0.0036724525183657875,0.589991894148234,0.4482608825619607,2.1366896807625366,10.46273439476546,1.0999984741210866,-0.5303444909219053,-0.47250137329102415,-2.2997734872354627,1.3547707406534144,-1.3861374302632399,0.4411346836811916,1.6298186617278603,41.428484235490664,0.15903627235878304,0.9136360569722183,11,-0.3874988555908132,0.38750171661377664,-0.25624847412108664,-0.07499885559081321,-1.5,2,-0.037389963877835775,2.1666645473850696,34.72499847412109,3.333319204848896,34.75,4.000006935822832,34.5,-0.037389963877835775
743,2002-11-07,33.549999237060554,34.549999237060554,33.150001525878906,34.34999847412109,13128836.0,-0.016129010606200866,1.3333280351460393,0.7999992370605327,40.306117682595534,46.24118217193438,0.44847944774241455,1.1746177412556662,0.9672613332428455,2.6301371835628444,10.300433601170141,1.3999977111816477,-0.48064970533039286,-1.0062505722045856,-2.865147032254214,0.8526458878450427,-1.9356988022294033,-0.07680234217976789,2.042625182836858,20.253064314880202,-20.777230906540954,0.9294482300248147,11,0.16250038146971946,0.9375009536743093,0.543750762939446,0.47500038146971946,-1.2749977111816477,3,-0.026080477493228726,1.1999969482421733,34.09999847412109,2.1666645473850696,34.72499847412109,3.333319204848896,34.75,-0.026080477493228726
744,2002-11-08,33.549999237060554,34.200000762939446,33.125,33.125,9951676.0,0.0,-4.058836201093216,-0.5312495529647562,41.57893870346126,45.13266994188879,0.38293082774785603,1.0762162968769289,0.89693801210327,2.5770031121076613,11.046242478015852,1.075000762939446,-0.32369175854509535,-0.9087505340576101,-2.7637782328949783,0.9462771647797581,-1.8362643834762977,0.01876331536107756,1.9109201755233869,21.2499618530277,-21.063457961835056,0.9275138494186848,11,0.16250038146971946,0.9375009536743093,0.575000762939446,0.47500038146971946,-0.47499847412110796,4,-0.010432145516548585,1.3333280351460393,33.549999237060554,1.1999969482421733,34.09999847412109,2.1666645473850696,34.72499847412109,-0.010432145516548585
745,2002-11-11,34.049999237060554,34.424999237060554,33.025001525878906,33.424999237060554,6069868.0,0.014903129996130637,1.0363603071733059,1.4705908752277357,47.84945486763423,45.11226304487465,-0.10016881472004968,0.5098132200573815,0.3664364841234473,2.033023114697734,11.988924305971624,1.3999977111816477,-0.41523405278124415,-0.3500005722045856,-2.1770641144574228,1.4770629700482516,-1.2635323433310006,0.5635311989218295,1.2844833685024497,49.397552707244586,3.479254836503422,0.9135317711264177,11,-0.23749923706055398,0.4375009536743093,0.07500076293944602,0.46250057220458274,-0.875,0,-0.04185019879558649,-4.058836201093216,33.549999237060554,1.3333280351460393,33.549999237060554,1.1999969482421733,34.09999847412109,-0.04185019879558649
746,2002-11-12,34.200000762939446,34.799999237060554,34.025001525878906,34.150001525878906,9574324.0,0.004405331255209699,-4.166664547385066,0.07999877929686364,56.097557571658136,45.845660328959276,0.04453284574184124,0.21322643358872284,0.25877691092278354,1.825496094212049,12.785834626094317,0.7749977111816477,-0.44256750708348847,-0.09999904632569212,-1.7193726630834618,1.5193745704320776,-0.909685854704577,0.7096877620531927,1.0131025078834597,56.62655253811011,5.74440454613233,0.8096868083788844,11,-0.1249999999999929,0.28749942779541726,-0.07500076293944602,0.3124990463256907,-1.625,1,-0.046052652859767895,1.0363603071733059,34.049999237060554,-4.058836201093216,33.549999237060554,1.3333280351460393,33.549999237060554,-0.046052652859767895
747,2002-11-13,33.72499847412109,34.325000762939446,33.375,33.950000762939446,10817960.0,-0.01388895550356517,-1.054057397838215,-4.500114442664865,44.93243870201477,45.623212570674006,0.5762103879623055,0.6195772496606153,0.7545497488726127,2.2448160986205608,13.674621231946132,0.950000762939446,-0.48176117144301855,-0.5112512588501019,-2.114905418274226,1.0924029005740223,-1.313078338562164,0.2905758208619602,1.3715806353513216,39.436498640675985,-11.646906339233418,0.8018270797120621,11,0.3500022888183665,0.7625017166137766,0.6250014305114817,0.7875013351440501,-0.75,2,-0.026686367736154404,-4.166664547385066,34.200000762939446,1.0363603071733059,34.049999237060554,-4.058836201093216,33.549999237060554,-0.026686367736154404
748,2002-11-14,34.34999847412109,34.34999847412109,33.22499847412109,33.575000762939446,11028080.0,0.01853224694671507,1.9032343806143897,-3.4443992336775002,50.80385757433622,46.05314468709111,-0.12897985244598686,-0.13231375205398166,0.14672775016686757,1.5568241901381938,14.646742998716473,1.125,-0.33198373263658,0.1899988174438434,-1.2187528886803065,1.5987505235679933,-0.5143770356182316,0.8943746705059183,0.6347174404548497,74.64781165042214,22.347310882077508,0.7043758530620735,11,-0.2749977111816335,0.2875022888183665,-0.04999828338622336,0.16250133514405007,-1.0999984741210866,3,-0.0509461449123042,-1.054057397838215,33.72499847412109,-4.166664547385066,34.200000762939446,1.0363603071733059,34.049999237060554,-0.0509461449123042
749,2002-11-15,34.5,34.799999237060554,34.125,34.47499847412109,7731260.0,0.004366856842567879,1.1599975585937237,0.03226012866643629,54.125405893206775,47.237249077602364,-0.31176701010196695,-0.37643622722049486,-0.04363867524915577,1.3157218485996083,15.317332210537918,0.674999237060554,-0.2929846315377347,0.387500381469728,-0.8966650294189904,1.6716657923584464,-0.2545823239746312,1.0295830869140872,0.3773272474753213,83.09861273788127,27.645241144305828,0.6420827054443599,11,-0.4375,0.14999961853027344,-0.19999980926513672,0.012499809265136719,-0.5999984741210938,4,-0.06449270939481433,1.9032343806143897,34.34999847412109,-1.054057397838215,33.72499847412109,-4.166664547385066,34.200000762939446,-0.06449270939481433
750,2002-11-18,34.950000762939446,35.349998474121094,34.5,34.5,8904124.0,0.013043500375056416,-2.777764591192303,17.998931949948826,69.99998239373596,49.61340242015906,-0.8162517629031711,-0.8877017285316313,-0.5263837834126122,0.7783080226008181,15.70210392438834,0.8499984741210938,-0.2807212307333131,0.8475011825561438,-0.405380275763882,2.1003826408761697,0.22106045339613445,1.4739419117161532,-2.650001525878892,81.17657829733429,18.160456702945076,0.6264407291600128,11,-0.762500762939446,-0.3000011444091726,-0.6500005722045827,-0.4375009536743093,-0.6000022888183594,0,-0.05364806749841988,1.1599975585937237,34.5,1.9032343806143897,34.34999847412109,-1.054057397838215,33.72499847412109,-0.05364806749841988
751,2002-11-19,34.950000762939446,35.224998474121094,34.650001525878906,34.75,8477832.0,0.0,-1.8750011920997167,0.4444453863433982,61.7646904827976,51.93982709682672,-0.8727586287247391,-0.8941667500818085,-0.5896232985230796,0.6999869928121356,15.776971116453591,0.5749969482421875,-0.24792822919127389,0.8225011825561452,-0.4786022308196465,2.123604595931937,0.17194947586825293,1.4730528892440375,-2.5890015411376837,81.17657829733429,16.280970561965745,0.6505517066878957,11,-0.762500762939446,-0.3000011444091726,-0.6500005722045827,-0.4375009536743093,-0.6000022888183594,1,-0.05078688089074612,-2.777764591192303,34.950000762939446,1.1599975585937237,34.5,1.9032343806143897,34.34999847412109,-0.05078688089074612
752,2002-11-20,34.5,35.125,34.299999237060554,35.09999847412109,8199828.0,-0.01287555802907514,1.5384579269222876,-2.999980926586502,46.96131525437444,52.67929349369104,-0.4023634776284126,-0.3602498767724853,-0.23518527296700142,1.077036782531323,15.368506674946502,0.825000762939446,-0.19977595244353097,0.3075004577636733,-0.9266739344049739,1.5416748499323205,-0.30958673832064676,0.9245876538479934,-2.0792207931518476,60.000071806066316,-1.446827335706196,0.6170871960843222,11,-0.3125,0.14999961853027344,-0.19999980926513672,0.012499809265136719,-0.15000152587891336,2,-0.055797079335088484,-1.8750011920997167,34.950000762939446,-2.777764591192303,34.950000762939446,1.1599975585937237,34.5,-0.055797079335088484
753,2002-11-21,34.97499847412109,35.0,34.275001525878906,34.799999237060554,16626468.0,0.013768071713654795,5.444365325602292,-0.2916661368462344,55.02643238669755,54.173459458495074,-0.7308222701111973,-0.8388787267380593,-0.7441690239494037,0.5211293475046759,14.945106452076311,0.7249984741210938,-0.212757391774673,0.7574989318847614,-0.5202568701482377,2.0352547339177605,0.11862103086826181,1.396376832901261,-2.4956348819274723,69.38771697090803,10.04234455850343,0.6388779010164998,11,-0.7874984741210866,-0.6374988555908132,-0.5562486648559499,-0.4624986648559499,-1.7249984741210866,3,-0.057183705139539964,1.5384579269222876,34.5,-1.8750011920997167,34.950000762939446,-2.777764591192303,34.950000762939446,-0.057183705139539964
754,2002-11-22,34.075000762939446,35.125,33.799999237060554,34.875,12481608.0,-0.02573260187123594,1.0384639085411012,-4.571444141689785,43.72094178598666,53.714735782756456,0.28103210255869016,0.05196987544187692,0.12519174463752591,1.313405970087537,14.633793809221002,1.325000762939446,-0.10678707596079562,-0.1349988937378015,-1.4143292430913803,1.1443314556157773,-0.7746640684145873,0.5046662809389844,-1.5382244731072845,17.742042660641065,-36.564386392522096,0.6396651746767884,11,0.21249771118164773,0.2624988555908274,0.28749942779541726,0.4374990463256907,-0.20000076293944602,4,-0.024211320453930263,5.444365325602292,34.97499847412109,1.5384579269222876,34.5,-1.8750011920997167,34.950000762939446,-0.024211320453930263
755,2002-11-25,33.75,34.674999237060554,33.549999237060554,34.424999237060554,8635640.0,-0.009537806475793942,-1.093021770373158,0.8437498509882473,41.40970969329177,52.08275268516019,0.624696243492501,0.38696572937243445,0.4070878800586968,1.5209160881446309,14.852125586983139,1.125,0.04735136932768569,-0.4537496566772461,-1.7411667233867476,0.8336674100322554,-1.0974581900319933,0.1899588766775011,-1.1569592664820618,11.940349494751285,-36.92271391169125,0.6437085333547505,11,0.5374984741210938,0.1999988555908203,0.5625,0.7624998092651367,0.27500152587890625,0,0.0044444896556712354,1.0384639085411012,34.075000762939446,5.444365325602292,34.97499847412109,1.5384579269222876,34.5,0.0044444896556712354
756,2002-11-26,33.25,34.125,33.049999237060554,33.900001525878906,11170524.0,-0.014814814814814836,-1.0476145495764024,0.962966311946505,42.342360299676955,51.79496619601154,1.0904383151072352,1.0096120554338555,0.881462925636967,1.9037161696849267,14.522268816377967,1.075000762939446,0.17963187472955155,-0.9987497329711914,-2.0556167679596413,0.05811730201725851,-1.52718325046542,-0.4703162154769629,-0.6018201116700013,9.638587441101706,-38.50572963240306,0.528433517494226,11,0.9499988555908203,0.6749992370605469,1.0625,1.2624998092651367,0.7750015258789062,1,0.03308266087582212,-1.093021770373158,33.75,1.0384639085411012,34.075000762939446,5.444365325602292,34.97499847412109,0.03308266087582212
757,2002-11-27,34.09999847412109,34.25,33.025001525878906,33.325000762939446,30407248.0,0.025563863883340865,1.2790653111193608,-1.1923013721140416,54.700846340793746,52.22796494784016,0.334392574244454,0.1972944089480464,0.041784532079766734,0.9662172567186573,14.123396176980298,1.2249984741210938,0.22617176854650012,-0.16625118255615945,-1.1996765914796654,0.8671742263673465,-0.6829638870179124,0.35046152190559354,-1.3977822140752636,51.19036806405756,-0.4620937782124912,0.5167127044617514,11,0.08750152587891336,-0.27499961853026633,0.2875018119812083,0.4125013351440501,0.9250030517578196,2,0.007331378627178697,-1.0476145495764024,33.25,-1.093021770373158,33.75,1.0384639085411012,34.075000762939446,0.007331378627178697
758,2002-11-28,33.875,34.34999847412109,33.674999237060554,34.22499847412109,6414072.0,-0.006598196017276736,1.2500031789224784,-0.45161226810262867,52.67490306274623,52.066797966677875,0.5419149058125186,0.37040051929807305,0.30049167482633266,1.1254693381904275,14.377909609172384,0.6749992370605327,0.16973812872972616,-0.3462495803833008,-1.364669000981614,0.6721698402150125,-0.855459290682461,0.1629601299158594,-1.1198280956726734,40.47614722562316,-14.401481981422052,0.5092097102991577,11,0.3125,-0.05000114440917969,0.6687502861022949,0.6374998092651367,0.7249984741210866,3,0.014022095177006255,1.2790653111193608,34.09999847412109,-1.0476145495764024,33.25,-1.093021770373158,33.75,0.014022095177006255
759,2002-11-29,33.775001525878906,34.200000762939446,33.450000762939446,33.924999237060554,7728368.0,-0.002951984475899394,1.1428548073307938,0.428566757493217,47.577112351083855,49.57536796193876,0.5903375402320918,0.43563421598794605,0.4482389153819639,1.160069153558311,14.492042066577179,0.75,0.256676293419261,-0.4099981307983427,-1.4382056096084312,0.6182093480117459,-0.924101870203387,0.1041056086067016,-0.9679330901557037,45.45460850748009,-9.69832317561822,0.5141037394050428,11,0.34999847412109375,0.04999732971191406,0.7687487602233887,0.7374982833862305,1.5749969482421875,4,-0.015544085926292084,1.2500031789224784,33.875,1.2790653111193608,34.09999847412109,-1.0476145495764024,33.25,-0.015544085926292084
760,2002-12-02,33.25,33.900001525878906,32.97499847412109,33.375,10703428.0,-0.015544085926292084,-1.7407373917760784,0.8333460491848744,42.14875303520684,47.3958193566509,0.9485885568394536,0.8880272423037567,1.0102315086261697,1.654675606702142,15.04040748154688,0.9250030517578196,0.23137171685458924,-0.8599996566772461,-1.932551891947135,0.21255257859264276,-1.396275774312194,-0.3237235390422981,-0.3920729635088378,20.000110973011882,-33.52199094088799,0.5362761176349448,12,0.7999992370605469,0.5749988555908203,1.293750286102295,1.2624998092651367,1.2249984741210866,0,0.018796992481203034,1.1428548073307938,33.775001525878906,1.2500031789224784,33.875,1.2790653111193608,34.09999847412109,0.018796992481203034
761,2002-12-03,33.049999237060554,33.700000762939446,32.950000762939446,33.47499847412109,12827800.0,-0.006015060539532158,-1.400014648526853,3.3999938964842613,44.15584844515528,47.084100822293216,0.9507080999302246,1.0077763862062383,1.2569452114615913,1.8359825744133573,15.546863245678766,0.75,0.1534511471907578,-0.9762504577636619,-2.1066295869419847,0.1541286714146608,-1.5414400223528233,-0.41106089317450056,-0.14223077181679145,7.142759828993308,-46.171591790348636,0.5651895645891627,12,0.9875011444091726,0.7749996185302663,1.493751049041741,1.4625005722045827,0.325000762939446,1,0.02950082636386364,-1.7407373917760784,33.25,1.1428548073307938,33.775001525878906,1.2500031789224784,33.875,0.02950082636386364
762,2002-12-04,32.825000762939446,33.25,32.625,33.049999237060554,12751980.0,-0.006807820856734148,1.0,0.5294091247722909,35.81396471171861,44.94938219173999,1.0204304298852875,1.1935516541996307,1.5399003993211053,2.0260195146680147,16.27508852108062,0.625,-0.0989995275659794,-1.1374990463256935,-2.3878147782590275,0.11281668560764047,-1.762656912292364,-0.512341180359023,2.5249977111816477,11.594257382827513,-37.40961483238555,0.6251578659666678,12,1.049999237060554,1.0999984741211009,1.412498950958259,1.6874990463256907,0.875,2,0.03655752429697734,-1.400014648526853,33.049999237060554,-1.7407373917760784,33.25,1.1428548073307938,33.775001525878906,0.03655752429697734
763,2002-12-05,32.674999237060554,33.325000762939446,32.5,33.0,12864896.0,-0.004569734117058966,-1.4444494679197515,1.4444576311415815,33.02323666824451,43.76074828976864,0.9050418316071145,1.343522368324649,1.6699395516496551,2.1402315218102146,16.533922142663286,0.825000762939446,-0.28659732788792525,-1.2437505722045827,-2.6106405913878206,0.12313944697865509,-1.927195581796198,-0.5603055626129674,2.6204992675781185,10.294068148414558,-32.97614209129866,0.6834450095916182,12,0.9125003814697195,1.249999999999993,1.562500476837151,1.8375005722045827,0.9249992370605327,3,0.0719205001894212,1.0,32.825000762939446,-1.400014648526853,33.049999237060554,-1.7407373917760784,33.25,0.0719205001894212
764,2002-12-06,33.200000762939446,33.299999237060554,32.299999237060554,32.900001525878906,10971140.0,0.0160673768366435,3.0000305178108437,-0.9230724086528852,33.94494513832292,42.93133000588321,0.27141053207503774,0.8336996144922111,1.1113219314530909,1.6188544230725483,16.846485078769835,1.0,-0.34972443778218576,-0.701249122619636,-2.096680978209541,0.694182732970269,-1.3989650504145885,-0.0035331948246835054,1.9836778015136787,56.250014901139245,17.040450544882717,0.6977159277949507,12,0.12499809265137429,0.6249980926513743,1.0187487602233958,1.2999982833862376,-0.375,4,0.042168604789444286,-1.4444494679197515,32.674999237060554,1.0,32.825000762939446,-1.400014648526853,33.049999237060554,0.042168604789444286
765,2002-12-09,32.625,33.72499847412109,32.575000762939446,33.5,8996192.0,-0.017319299690538248,-1.358973355765058,-2.916674084152505,30.70538052965098,41.638332253658106,0.748791361005658,1.3665320333079052,1.6993304431742047,2.2253087598584784,17.162736286293345,1.1499977111816406,-0.5224617067648651,-1.2049999237060547,-2.709694266621831,0.29969441920972173,-1.9573470951639464,-0.4526527522481629,2.3856578048095685,22.807083294293744,-10.635656989054208,0.7523471714578883,12,0.6999988555908203,1.1999988555908203,1.581249713897705,1.8249998092651367,0.09999847412108664,0,0.08352485744432481,3.0000305178108437,33.200000762939446,-1.4444494679197515,32.674999237060554,1.0,32.825000762939446,0.08352485744432481
766,2002-12-10,32.625,32.775001525878906,32.200000762939446,32.525001525878906,13813668.0,0.0,1.8749928474699473,-0.11428397042410714,33.18384729707151,39.24755458213342,0.727294512671044,1.309632487925711,1.6634435046902567,2.261871789033677,17.95139879595545,0.5750007629394602,-0.5700916106044787,-1.1262498855590835,-2.7120813551042033,0.45958158398603643,-1.919165620331647,-0.33333415078651996,2.2230182907446263,27.868844257559207,-2.1230905037701824,0.7929157347725614,12,0.6499996185302663,1.1499996185302734,1.4749999046325684,1.8249998092651367,0.15000152587890625,1,0.05670493407267707,-1.358973355765058,32.625,3.0000305178108437,33.200000762939446,-1.4444494679197515,32.674999237060554,0.05670493407267707
767,2002-12-11,32.825000762939446,33.150001525878906,32.5,32.84999847412109,12446796.0,0.006130291584350855,1.0799921875476362,-0.24998092622262913,29.71699980494637,36.69667644237787,0.3658932331384861,1.0948843229909855,1.3815890342454438,2.1031616869691376,18.143318079876806,0.6500015258789062,-0.5762911633083903,-0.8812492370605511,-2.5203979502068066,0.7578994760857043,-1.7008235936336789,-0.06167488048742342,1.811176125580765,40.98366806830945,15.315122594930209,0.8195743565731292,12,0.375,0.9499988555908274,1.2749991416931223,1.6249990463256907,0.024997711181640625,2,0.016755498073941277,1.8749928474699473,32.625,-1.358973355765058,32.625,3.0000305178108437,33.200000762939446,0.016755498073941277
768,2002-12-12,32.59999847412109,32.799999237060554,32.275001525878906,32.650001525878906,11533504.0,-0.0068546011755891145,1.9999999999999187,2.00030520372377,34.05404246228794,35.19411312140055,0.4369687581069499,1.2459387342048487,1.5558970871903668,2.343816381936101,18.314834990845018,0.5499992370605398,-0.5607314587814116,-1.018751525878912,-2.6995154958871126,0.6620124441292923,-1.8591335108830123,-0.1783695408748116,1.8412843243526638,26.229397477042994,-0.42354710278477015,0.8403819850041016,12,0.45000267028809304,1.1750011444091868,1.5000014305114817,1.85000133514405,-0.09999847412108664,3,0.03374240307684606,1.0799921875476362,32.825000762939446,1.8749928474699473,32.625,-1.358973355765058,32.625,0.03374240307684606
769,2002-12-13,32.275001525878906,32.825000762939446,32.049999237060554,32.775001525878906,11718732.0,-0.009969232007792095,1.5833449893824127,9.999389685686708,34.05407055004204,34.294703956382236,0.5887253383438207,1.4711228264770568,1.8713171142700986,2.674352023803017,19.00009046232631,0.775001525878892,-0.7109495222750652,-1.2324985504150376,-2.961515503994221,0.49651840316414564,-2.0970070272046257,-0.36799007362544955,1.9869787097521012,13.432978585304332,-14.458029344570074,0.8645084767895914,12,0.6124973297119141,1.424997329711914,1.824998378753662,2.074997901916504,-0.6500015258789062,4,0.04105335044460845,1.9999999999999187,32.59999847412109,1.0799921875476362,32.825000762939446,1.8749928474699473,32.625,0.04105335044460845
770,2002-12-16,33.075000762939446,33.325000762939446,32.125,32.200000762939446,9995684.0,0.024786962021336567,-1.3414614176510617,-1.75,48.223357724162774,34.74664943182752,-0.2667608281769134,0.5517388812066599,1.0547206011593033,1.8546612629605619,19.97484677493923,1.200000762939446,-0.8234953186875771,-0.33874931335449787,-1.93681323391651,1.2593146072075143,-1.137781273635504,0.4602826469265082,0.9657813728345133,80.3921803287515,48.11896918111009,0.7990319602810064,12,-0.1875019073486257,0.6249980926513743,1.0249991416931223,1.2749986648559641,-1.700000762939446,0,-0.00755857881279709,1.5833449893824127,32.275001525878906,1.9999999999999187,32.59999847412109,1.0799921875476362,32.825000762939446,-0.00755857881279709
771,2002-12-17,33.174999237060554,33.674999237060554,33.125,33.424999237060554,13121900.0,0.003023385391215383,-2.142866485013537,-0.2857142857142857,38.9221628012584,35.092004775109714,-0.38796169160411154,0.32880132901011194,0.9631230829403137,1.7265709194522358,20.836811052659236,0.599998474121108,-0.8982843967696326,-0.15000076293944886,-1.5768112410878672,1.2768097152089695,-0.8634060020136545,0.5634044761347567,0.6667046088420676,69.23076923076923,37.72492465905383,0.7134052390742086,12,-0.28750038146973367,0.5249996185302663,0.9750008583068777,1.1750001907348562,-2.5000000000000036,1,-0.013564454356844724,-1.3414614176510617,33.075000762939446,1.5833449893824127,32.275001525878906,1.9999999999999187,32.59999847412109,-0.013564454356844724
772,2002-12-18,32.575000762939446,33.400001525878906,32.525001525878906,33.200000762939446,10295196.0,-0.018085862484386594,-1.4137981836741609,2.5,35.71429170282231,35.3910108900628,0.19315750303263002,0.819189552741193,1.5872902571497818,2.281530458245207,21.66638999941202,0.875,-0.9125836924721895,-0.6537492752075238,-2.0045062886975558,0.6970077382825082,-1.3291277819525433,0.02162923153749574,1.099998474121108,32.30778620793181,1.8566246287923605,0.6753785067450163,12,0.3124980926513743,1.1249980926513743,1.7062497138977122,1.7749986648559641,-2.200000762939446,2,0.006139700944136406,-2.142866485013537,33.174999237060554,-1.3414614176510617,33.075000762939446,1.5833449893824127,32.275001525878906,0.006139700944136406
773,2002-12-19,32.97499847412109,33.674999237060554,32.424999237060554,32.900001525878906,15468876.0,0.012279284783216937,-1.4390207593655668,-0.11999511718748863,41.75254326339971,36.258521792849116,-0.17859083680312438,0.27581555791953605,1.1827577680893668,1.8742886193708728,22.39136254256789,1.25,-0.922142244345018,-0.15375156402588885,-1.228004565314464,0.9205014372626863,-0.6908780646701729,0.38337493661839517,-0.9249992370605327,56.92302997295585,27.197780337364012,0.5371265006442864,12,-0.08749961853026633,0.7250003814697337,1.3062520027160716,1.3750009536743235,-3.049999237060536,3,-0.0037907507440250177,-1.4137981836741609,32.575000762939446,-2.142866485013537,33.174999237060554,-1.3414614176510617,33.075000762939446,-0.0037907507440250177
774,2002-12-20,33.25,34.075000762939446,32.825000762939446,32.97499847412109,15969292.0,0.008339697910668242,-3.3478491627523272,3.6668362156667698,50.0,38.40236840066567,-0.4981387194516955,-0.06762938679420216,0.8539368870067747,1.5835890744899501,22.58895417463462,1.25,-0.8547251534054539,0.16250000000000142,-0.8180339557533003,1.1430339557533031,-0.32776697787664943,0.6527669778766523,-1.1675007629394472,57.69228512014356,25.63239829405844,0.49026697787665,12,-0.1875,0.4499988555908203,1.1062507629394531,1.0999994277954102,-4.14999961853027,4,-0.022556390977443663,-1.4390207593655668,32.97499847412109,-1.4137981836741609,32.575000762939446,-2.142866485013537,33.174999237060554,-0.022556390977443663
775,2002-12-23,33.900001525878906,34.125,33.25,33.424999237060554,6646272.0,0.019548918071546018,-1.121210159569795,1.7272714662227067,58.415865517171,41.205925980676724,-1.0597003624329062,-0.7439602073722966,0.16542491942134063,0.931489355334385,22.577608186296256,0.875,-0.7358994928493985,0.8050014495849638,-0.19888572576965657,1.8088886249395841,0.3030578619076536,1.306945037262274,-1.7378022277831988,86.76480157973269,49.42346179745359,0.5019435876773094,12,-0.8125019073486328,-0.20000267028808594,0.45624828338623047,0.4499979019165039,-4.025001525878906,0,-0.06710918653328657,-3.3478491627523272,33.25,-1.4390207593655668,32.97499847412109,-1.4137981836741609,32.575000762939446,-0.06710918653328657
776,2002-12-24,34.34999847412109,34.47499847412109,34.025001525878906,34.299999237060554,2426932.0,0.0132742456633419,1.999987284310205,0.1052610444992047,64.45496088035304,45.06569943349969,-1.384912051564335,-1.1671637481728183,-0.3500795154152243,0.45843810284270603,22.029684038775766,0.5749969482421804,-0.6435747347745178,1.199998474121088,0.050399357811564016,2.349597590430612,0.6251989159663225,1.7747980322758536,-2.0700311339111224,93.902436755087,51.1023200387347,0.5747995581547621,12,-1.0874996185302663,-0.7124996185302663,0.06875133514405007,9.536743235116774e-07,-3.549999237060536,1,-0.08660840192940378,-1.121210159569795,33.900001525878906,-3.3478491627523272,33.25,-1.4390207593655668,32.97499847412109,-0.08660840192940378
777,2002-12-25,34.34999847412109,8.587499618530272,8.587499618530272,8.587499618530272,0.0,0.0,-1.0,515.2578393226457,66.34146813478648,48.65319117488842,-1.280500394433794,-1.209484985976907,-0.3782520945618515,0.4427341180222939,23.83188317701231,25.762498855590813,-0.4637652208289893,1.1874984741210852,-0.010031470223019312,2.3850284184651933,0.5887335019490294,1.786263446293141,0.125,99.51714145620134,50.43216049815932,0.5987649721720538,12,-12.818749427795407,-12.49374866485595,0.06875133514405007,9.536743235116774e-07,-3.274997711181637,2,-0.10698688210508189,1.999987284310205,34.34999847412109,-1.121210159569795,33.900001525878906,-3.3478491627523272,33.25,-0.10698688210508189
778,2002-12-26,34.34999847412109,8.587499618530272,8.587499618530272,8.587499618530272,0.0,0.0,-1.0,1.0,62.499989633962784,51.813848850879616,-1.1244000953777729,-1.235415075420974,-0.4352137122227191,0.4057142190072014,25.851733819461842,25.762498855590813,-0.2991032284896278,1.1637485504150291,-0.10971217529291266,2.4372092761229673,0.5270181875610618,1.8004789132689965,0.125,99.51714145620134,49.21774907609658,0.6367303628539694,12,-12.818749427795407,-12.49374866485595,0.06875133514405007,9.536743235116774e-07,-2.949998855590813,3,-0.11572048473643481,-1.0,34.34999847412109,1.999987284310205,34.34999847412109,-1.121210159569795,33.900001525878906,-0.11572048473643481
779,2002-12-27,33.25,33.875,32.97499847412109,33.84999847412109,6704032.0,-0.032023246666220806,1.7692289634611766,-0.023289607016940394,56.0975700528327,52.68876133184293,0.14354126996647665,-0.18631766642856462,0.60756773257188,1.4523402584526721,25.60332807474881,1.375,-0.14832934641146522,0.09000015258789062,-1.1536565810370405,1.3336568862128182,-0.5318282142245749,0.7118285194003562,0.7072484970092674,95.26799216504251,39.777056857994836,0.6218283668124646,12,-11.71875095367432,-11.393750190734863,1.0124998092651367,1.0999994277954102,-1.6000003814697266,4,-0.10000002294554733,-1.0,34.34999847412109,-1.0,34.34999847412109,1.999987284310205,34.34999847412109,-0.10000002294554733
780,2002-12-30,33.875,34.025001525878906,32.950000762939446,33.25,10532380.0,0.018796992481203034,1.3243183055377004,-1.0416693157687393,60.86957963970634,55.127363202781595,-0.3978869822292026,-0.8032779276208473,-0.05889508161193646,0.7962209114375938,24.97030075558415,1.0750007629394602,0.0028387990978870903,0.6837501525878906,-0.6001857187747106,1.9676860239504919,0.04178221690659001,1.3257180882691912,-25.287500381469727,97.68228488403581,37.098793596336435,0.6419679356812998,12,-12.34375095367432,-12.243750572204586,0.4374990463256836,0.3625001907348633,-2.7250003814697266,0,-0.14095939833299687,1.7692289634611766,33.25,-1.0,34.34999847412109,-1.0,34.34999847412109,-0.14095939833299687
781,2002-12-31,34.025001525878906,34.59999847412109,33.75,33.799999237060554,6923444.0,0.004428089324838513,-4.230747561533813,0.36000366210936363,60.526335162382544,57.8842569205105,-0.4633634623796681,-0.9238560780223466,-0.2269046948823359,0.6168538477680272,24.315398405683585,0.8499984741210866,0.19641516591612174,0.7850015640258761,-0.5494009185917719,2.1194040466435204,0.1178003227170521,1.4522028053347,-24.928751869201662,97.78953590182053,33.29227055679651,0.6672012413088225,12,-12.431252479553226,-12.431252479553226,0.09374713897705078,0.11249828338623047,-2.725002288818356,1,-0.12196917971399579,1.3243183055377004,33.875,1.7692289634611766,33.25,-1.0,34.34999847412109,-0.12196917971399579
782,2003-01-01,34.025001525878906,34.025001525878906,34.025001525878906,34.025001525878906,0.0,0.0,1.0,0.0,63.01374826160999,60.24661303142276,-0.2637910320199879,-0.874164386133927,-0.2049866686516637,0.6071491211408429,23.367282043447013,0.0,0.26151300411174816,0.7250015258789091,-0.6384303252771844,2.0884333770350025,0.04328560030086237,1.4067174514569558,-23.90860191650391,97.78953590182053,27.276334629310753,0.6817159255780466,1,-12.431252479553226,-12.431252479553226,0.037497520446777344,0.11249828338623047,-3.875001907348633,2,-0.09478331063013967,-4.230747561533813,34.025001525878906,1.3243183055377004,33.875,1.7692289634611766,33.25,-0.09478331063013967
783,2003-01-02,35.025001525878906,35.025001525878906,33.875,33.924999237060554,9026928.0,0.02939015298028469,1.0909075145911866,100.0,72.35774576599192,62.730807005421866,-1.053169355968862,-1.7803611986961059,-1.2120999284458662,-0.4271767245986027,22.32934049071349,1.1500015258789062,0.3989501941363045,1.6075014114379869,0.07615358864404698,3.138849234231923,0.8418275000410205,2.3731753228349532,-23.929257961914065,100.0,21.346726875378963,0.7656739113969686,1,-13.218750953674316,-13.218750953674316,-1.018752098083496,-0.8875017166137695,-5.600002288818356,3,-0.11277660502087117,1.0,34.025001525878906,-4.230747561533813,34.025001525878906,1.3243183055377004,33.875,-0.11277660502087117
784,2003-01-03,34.59999847412109,35.125,34.5,35.049999237060554,9050712.0,-0.012134276466591931,1.0833253860776797,-0.4090907514591342,63.203448619805584,63.26276068349237,-0.46548080921073165,-1.3123826232123648,-0.7912358888087923,-0.04450870887507108,21.08306542375483,0.625,0.60960277456239,1.1124984741210895,-0.5026841589586653,2.7276811072008442,0.3049071575812121,1.9200897906609669,-22.0684994324414,75.86199034311217,-2.4651040260493744,0.807591316539877,1,-12.74374866485595,-12.74374866485595,-0.5937490463256765,-0.4624986648559499,-4.824998855590813,4,-0.09248552013619993,1.0909075145911866,35.025001525878906,1.0,34.025001525878906,-4.230747561533813,34.025001525878906,-0.09248552013619993
785,2003-01-06,35.349998474121094,35.67499923706055,34.674999237060554,35.0,14313124.0,0.021676301533971598,-1.0000000000000142,-0.7777730682829407,66.92606611153155,63.53732793140109,-1.1042971773342742,-1.947620687678743,-1.525461949672895,-0.8389000059156331,20.437841377717792,1.0750007629394602,0.7955986411662934,1.7262485504150362,-0.03566335600137904,3.488160456831448,0.8452925972068286,2.607204503623244,-21.011019355775783,83.11683679232384,3.4887902394312817,0.8809559532082062,1,-13.218749046325684,-13.218749046325684,-1.3749990463256836,-1.212498664855957,-4.999998092651364,0,-0.10466758176240099,1.0833253860776797,34.59999847412109,1.0909075145911866,35.025001525878906,1.0,34.025001525878906,-0.10466758176240099
786,2003-01-07,34.47499847412109,35.54999923706055,34.174999237060554,35.42499923706055,13946420.0,-0.02475247631596289,1.2916652096651533,-2.7142997275204563,64.17908578228327,63.2970632255674,-0.2343451457273389,-0.9770088823722816,-0.5953674836633951,0.0037337847455134465,19.40031531736869,1.374999999999993,0.9049411913652179,0.7587486267089787,-0.976434203344553,2.4939314567625104,-0.10884278831778715,1.6263400417357445,-18.002417343904252,33.33326269076104,-50.120825907700585,0.8675914150267653,1,-12.343749046325676,-12.343749046325676,-0.537499427795403,-0.3374986648559499,-5.1249980926513565,1,-0.09644667158105169,-1.0000000000000142,35.349998474121094,1.0833253860776797,34.59999847412109,1.0909075145911866,35.025001525878906,-0.09644667158105169
787,2003-01-08,33.375,34.400001525878906,33.174999237060554,34.125,12533772.0,-0.03190713626707797,-1.1304359363908507,0.7894730501893233,52.70271245539645,62.20847687239337,0.7965735543708377,0.17529426997899122,0.5029461679017686,1.0614476428968516,18.769601378086804,1.2999992370605327,0.8920705274847478,-0.36874980926513956,-2.0613705722665685,1.3238709537362894,-1.215060190765854,0.4775605722355749,-14.982177059098795,8.000030517577864,-75.55449633996997,0.8463103815007129,1,0.9375,-11.24375057220459,0.5562496185302734,0.7624998092651367,-4.25,2,-0.06217230750380376,1.2916652096651533,34.47499847412109,-1.0000000000000142,35.349998474121094,1.0833253860776797,34.59999847412109,-0.06217230750380376
788,2003-01-09,33.700000762939446,33.700000762939446,32.75,33.375,13807772.0,0.009737850574964568,4.846144817305985,-0.433334350585928,53.02013903930055,61.866540093112015,0.4131181114713911,-0.06648016545468494,0.14695846395777323,0.6852441747629641,17.869092896902213,0.950000762939446,0.8086615504369234,-0.09874916076660867,-1.7041237250626935,1.5066254035294762,-0.9014364429146511,0.7039381213814337,-13.578960192422308,32.47866703357302,-52.10223024149845,0.8026872821480415,1,0.5124988555908274,-11.568751335144036,0.19999885559082742,0.4374990463256907,-3.5250015258788956,3,-0.10534127786469305,-1.1304359363908507,33.375,1.2916652096651533,34.47499847412109,-1.0000000000000142,35.349998474121094,-0.10534127786469305
789,2003-01-10,33.59999847412109,34.0,33.125,33.650001525878906,10254824.0,-0.002967426900723824,1.3333333333333333,-0.15385518269425155,47.82606532308262,60.41726072459828,0.6347382671513415,0.14532827693597028,0.22303837033438612,0.7421235526772634,16.74386148234487,0.875,0.7074525174546125,-0.2650012969970774,-1.706619006648701,1.1766164126545462,-0.9858101518228892,0.4558075578287344,-11.923562036949608,29.05978447280846,-52.96275526648954,0.7208088548258103,1,0.6125011444091868,-11.468749046325676,0.1562509536743235,0.5375013351440501,-3.049999237060536,4,-0.12425593531726331,4.846144817305985,33.700000762939446,-1.1304359363908507,33.375,1.2916652096651533,34.47499847412109,-0.12425593531726331
790,2003-01-13,32.825000762939446,33.674999237060554,32.650001525878906,33.34999847412109,10783392.0,-0.023065409118353086,-1.3428621253406539,10.499313396397653,39.446385964875226,58.075044147097465,1.3914568635782771,0.9493078066497347,0.9565554499810816,1.4774367032967248,16.24299814663152,1.0249977111816477,0.6124052276827143,-1.0274990081787152,-2.5019207290970513,0.4469227127396209,-1.7647098686378868,-0.2902881477195436,-9.748708045779061,6.034461213048135,-71.40843841561477,0.7372108604591686,1,1.3374996185302805,-10.693751335144036,0.7499980926513743,1.6624994277954173,-1.5250015258788956,0,-0.0929170167104072,1.3333333333333333,33.59999847412109,4.846144817305985,33.700000762939446,-1.1304359363908507,33.375,-0.0929170167104072
791,2003-01-14,32.72499847412109,33.049999237060554,32.375,32.875,11603528.0,-0.003046528149095007,1.699996948242139,0.2857184377838464,38.907856761201664,55.396611758163196,1.4389857559487353,1.0686593189364189,1.0138658283859527,1.5172103048041592,16.16465260816472,0.674999237060554,0.6271131446437863,-1.105001258850102,-2.635618222145034,0.4256157044448301,-1.870309740497568,-0.3396927772026359,-8.388835104970685,17.283862241495235,-54.99703115853131,0.7653084816474675,1,1.3000011444091868,-10.593749046325676,0.8500003814697337,1.7625017166137766,-2.074998855590813,1,-0.07257442943899617,-1.3428621253406539,32.825000762939446,1.3333333333333333,33.59999847412109,4.846144817305985,33.700000762939446,-0.07257442943899617
792,2003-01-15,32.775001525878906,33.075000762939446,32.625,32.924999237060554,8638860.0,0.001527977206702058,1.0000000000000315,0.9999745689435939,39.3220656344495,51.725980632436254,1.3332264345620786,1.0903087741304773,0.9410203920211941,1.4322052911047933,15.499240055076061,0.450000762939446,0.556837531264847,-1.0649982452392592,-2.5633652972049603,0.43336880672644185,-1.8141817712221098,-0.3158147192564087,-7.30495456993749,24.615478515625,-42.39352130824642,0.7491835259828511,1,1.2499980926513672,-10.643752098083496,0.7499980926513672,1.712498664855957,-2.4000015258789062,2,-0.10450041144025024,1.699996948242139,32.72499847412109,-1.3428621253406539,32.825000762939446,1.3333333333333333,33.59999847412109,-0.10450041144025024
793,2003-01-16,32.84999847412109,33.22499847412109,32.625,32.799999237060554,9711788.0,0.0022882363005525264,-2.0000095367976987,-0.3333333333332228,46.850384713351254,49.90897353171911,1.0250554002449448,1.0598036678498062,0.8613124017841258,1.334262499227485,15.18141799710238,0.5999984741210866,0.47496950459665754,-0.9837512969970774,-2.4982661389411476,0.5307635449469927,-1.741008717969109,-0.2264938760250459,-6.359456290067758,29.23067533052841,-32.79083030136724,0.7572574209720347,1,1.1750011444091868,-10.718749046325676,0.6375017166137766,1.6375017166137766,-1.649997711181637,3,-0.11339417495119841,1.0000000000000315,32.775001525878906,1.699996948242139,32.72499847412109,-1.3428621253406539,32.825000762939446,-0.11339417495119841
794,2003-01-17,32.5,32.799999237060554,32.25,32.700000762939446,10569040.0,-0.010654444151551812,1.7500119209971055,-4.000076295110478,38.683136099504814,46.770870197049476,1.1687489769508517,1.4237283771657445,1.202435689581435,1.639886425185253,15.323560414132341,0.5999984741210866,0.3635862191356125,-1.2962497711181626,-2.905783007635371,0.3132834653990457,-2.101016389376767,-0.49148315285955846,-5.0910121106459485,17.543869042041916,-38.31580106808292,0.8047666182586053,1,1.3999996185302734,-10.36875057220459,0.9125003814697266,1.9875001907348633,-1.2999992370605504,4,-0.07153848501352156,-2.0000095367976987,32.84999847412109,1.0000000000000315,32.775001525878906,1.699996948242139,32.72499847412109,-0.07153848501352156
795,2003-01-20,31.625,32.59999847412109,31.57500076293945,32.5,13303264.0,-0.02692307692307694,-1.102562698071107,4.374983310763283,32.352937876560944,43.23463154085811,1.6313438146826087,2.2340953411349886,2.0420909791441915,2.482537134761543,15.525831577251505,1.024997711181637,0.05710830119926413,-2.057499694824216,-3.9353549345917784,-0.17964445505665338,-2.9964273147079936,-1.1185720749404382,-3.3894109758753004,3.030260995013365,-45.562331100070935,0.9389276198837807,1,1.3625011444091797,-9.49375057220459,1.6687488555908203,2.8625001907348633,-1.1000003814697266,0,-0.03399211898622767,1.7500119209971055,32.5,-2.0000095367976987,32.84999847412109,1.0000000000000315,32.775001525878906,-0.03399211898622767
796,2003-01-21,31.375,31.92499923706055,31.29999923706055,31.72500038146973,17196744.0,-0.007905138339920903,-1.499990463293251,0.40000043596540585,31.205671072594996,40.846071387213506,1.5593470607476831,2.3713695434393998,2.248276778145609,2.733932571691696,16.210822994146778,0.625,-0.17153006222166312,-2.158749771118167,-4.270700022597239,-0.046799519639094456,-3.214724896857703,-1.1027746453786307,-2.395469954581717,3.896145073489761,-36.88406949780868,1.0559751257395356,1,1.2749996185302734,-9.24375057220459,1.9187488555908203,3.1125001907348633,-1.2999992370605504,1,-0.0023904625638071497,-1.102562698071107,31.625,1.7500119209971055,32.5,-2.0000095367976987,32.84999847412109,-0.0023904625638071497
797,2003-01-22,30.67499923706055,31.70000076293945,30.125,31.375,23921236.0,-0.022310781288906734,1.3333305076364528,1.9999999999999696,17.777779033644492,36.93025360880728,2.0518495794193434,2.932271038137909,2.9107390024602573,3.422889751491706,10.657717491961552,1.5750007629394496,-0.5420803194302053,-2.675000572204585,-5.103666983768679,-0.2463341606404903,-3.889333777986632,-1.4606673664225376,-1.0259222724780415,17.741919605830986,-14.90514372612536,1.2143332057820473,1,1.3875007629394496,-8.54374980926514,2.61874961853027,3.812500953674313,-0.2999992370605504,2,-0.0008149835094396485,-1.499990463293251,31.375,-1.102562698071107,31.625,1.7500119209971055,32.5,-0.0008149835094396485
798,2003-01-23,30.375,31.0,29.82500076293945,30.75,19044936.0,-0.00977992647178616,1.6857125418526866,0.5357137018326903,18.113219063237054,33.628826246602216,2.0457270909808614,3.076961814794558,3.1487910195159543,3.704400269248552,4.835781444852037,1.1749992370605504,-0.8702545045416628,-2.776249885559082,-5.493760102480138,-0.05873966863802238,-4.13500499401961,-1.417494777098554,5.299999237060547,18.487378795144934,-8.334176192731526,1.3587551084605296,1,1.375,-8.24375057220459,2.9187488555908203,4.112500190734863,0.27499961853027344,3,0.0,1.3333305076364528,30.67499923706055,-1.499990463293251,31.375,-1.102562698071107,31.625,0.0
799,2003-01-24,29.92499923706055,30.79999923706055,29.649999618530273,30.42499923706055,14693640.0,-0.014814839932162926,-1.1904770554875288,1.3333333333333333,7.114635710025041,30.03640955161886,2.1451982236456537,3.4415391933189277,3.525502559430894,4.103568678498188,4.995902541022312,1.149999618530277,-1.0589209558402644,-3.060000610351562,-6.135344103660959,0.015342882957835258,-4.597672357006264,-1.5223288636968633,5.633000030517575,9.3220245834706,-9.949828427376204,1.5376717466546992,1,1.5124998092651296,-7.79374980926514,3.36874961853027,4.562500953674313,0.9250011444091797,4,0.04260656836708865,1.6857125418526866,30.375,1.3333305076364528,30.67499923706055,-1.499990463293251,31.375,0.04260656836708865
800,2003-01-27,29.10000038146973,29.85000038146973,28.79999923706055,29.79999923706055,18526516.0,-0.027568884766055457,1.6249991059316073,1.3999977111816406,7.171327335392675,26.510128504306753,2.6666669010369937,4.100710636509898,4.25160747911114,4.874018482714714,5.233933708133268,1.125,-1.3185320660941784,-3.6462494850158684,-7.143175747943008,-0.1493232220887286,-5.394712616479442,-1.8977863535522985,6.2216789001464825,9.60003662109375,-7.567085053590393,1.7484631314635704,1,1.9124984741210902,-6.96875095367432,4.28124904632568,5.424999237060543,1.3999996185302699,0,0.07216496061652822,-1.1904770554875288,29.92499923706055,1.6857125418526866,30.375,1.3333305076364528,30.67499923706055,0.07216496061652822
801,2003-01-28,29.875,29.97500038146973,29.10000038146973,29.35000038146973,16172440.0,0.026632288947452176,1.413791833395134,-0.7500006811970489,20.588239065444057,24.428592218861702,1.6146813776014604,3.160924339064067,3.3846805092211554,4.0336530046546315,5.3757839267637175,0.875,-1.531982107374219,-2.663749790191652,-6.3296118623037785,1.0021122819204713,-4.496680826247712,-0.8308187541355885,5.05537847894287,37.068972321097334,17.968051209156734,1.8329310360560618,1,1.1374988555908203,-7.74375057220459,3.518749237060547,4.649999618530273,0.5,1,0.02175730940687104,1.6249991059316073,29.10000038146973,-1.1904770554875288,29.92499923706055,1.6857125418526866,30.375,0.02175730940687104
802,2003-01-29,30.79999923706055,30.875,29.07500076293945,29.774999618530273,22703696.0,0.030962317558512087,2.0638255045541007,1.9523816443900495,27.862581193365614,22.31883627219663,0.42473114927797795,2.0890338180787005,2.3911142389965185,3.03522941959039,5.400821313637184,1.7999992370605504,-1.6083702440828276,-1.5775004386901834,-5.251802800022833,2.09680192264247,-3.4146516193565084,0.2596507419761416,3.762556487369384,90.90905938267831,70.4641102134957,1.8371511806663265,1,3.552713678800501e-15,-8.66874980926514,2.64999961853027,3.725000381469723,-0.375,2,-0.023538912080515062,1.413791833395134,29.875,1.6249991059316073,29.10000038146973,-1.1904770554875288,29.92499923706055,-0.023538912080515062
803,2003-01-30,31.07500076293945,31.22500038146973,30.47500038146973,31.024999618530273,15467604.0,0.00892862119126292,3.2857096146614135,0.048781622456476235,31.226778556915278,21.490352100797793,-0.14363716712053076,1.5841556730431243,2.034014554690888,2.7163981032007065,5.207836732490101,0.75,-1.6772439101685137,-1.1049988746643074,-4.600393644084615,2.3903958947560007,-2.852696259374465,0.6426985100458467,3.1418015722483226,93.81445163949289,71.38338757659731,1.7476973847101547,1,-0.37500190734862926,-8.94375133514404,-9.38125133514404,-8.281250953674313,-1.5500011444091761,3,-0.022526170418450397,2.0638255045541007,30.79999923706055,1.413791833395134,29.875,1.6249991059316073,29.10000038146973,-0.022526170418450397
804,2003-01-31,31.399999618530273,31.5,30.04999923706055,30.5,15787900.0,0.0104585308965921,1.6363641092598211,17.999580392906104,38.64540851762682,22.189515505360667,-0.7164193952102273,1.061555420860877,1.6580154247925805,2.3561995700066802,5.041058361944916,1.4500007629394496,-1.7580314808773387,-0.6200000762939482,-3.937401813200715,2.697401660612819,-2.278700944747328,1.0387007921594353,2.491794530769866,96.29628321434778,68.82554043368617,1.658700868453383,1,-1.037500381469723,0.8374996185302734,-9.706250190734863,-8.606249809265137,-2.074998855590824,4,-0.023885350608647715,3.2857096146614135,31.07500076293945,2.0638255045541007,30.79999923706055,1.413791833395134,29.875,-0.023885350608647715
805,2003-02-03,31.649999618530273,31.875,31.375,31.54999923706055,8904140.0,0.007961783536215794,-1.222227873639951,0.11111158206158649,41.63424667416152,23.348246127756948,-1.0756124049088278,0.5482576057012523,1.3693460061043083,2.068104488947654,4.7098100853539115,0.5,-1.9266937372038981,-0.1850001335144036,-3.109955966160612,2.739955699131805,-1.6474780498375097,1.2774777828087025,1.9362868360354923,91.96426990080423,60.594023738970506,1.4624779163231052,2,-1.3125,0.5874996185302734,-9.956250190734863,-9.168749809265137,-2.375,0,-0.025276437494557324,1.6363641092598211,31.399999618530273,3.2857096146614135,31.07500076293945,2.0638255045541007,30.79999923706055,-0.025276437494557324
806,2003-02-04,31.149999618530273,31.625,31.149999618530273,31.47500038146973,13058608.0,-0.01579778850004354,-1.9230724086528868,-3.249995231646759,38.18179447392781,25.615358954455097,-0.682675785754185,0.8288820829175307,1.8401882246360373,2.53869054503555,4.503264409182123,0.5,-2.037361643083976,-0.5187501907348633,-3.1777900855203427,2.1402897040506126,-1.848270138127603,0.8107697566578764,2.1491096029851775,74.10712217797479,40.15232280577922,1.3295199473927384,2,-0.8125,1.0874996185302734,-9.568750381469727,-8.668749809265137,-3.5,1,-0.02086676168508228,-1.222227873639951,31.649999618530273,1.6363641092598211,31.399999618530273,3.2857096146614135,31.07500076293945,-0.02086676168508228
807,2003-02-05,31.29999923706055,31.35000038146973,30.75,31.25,10244152.0,0.004815397122542642,6.99992370683045,-0.15384344519174134,38.848921455623305,27.919325886942456,-0.8210365305982741,0.5433139989223115,1.6347704792768845,2.37302351676723,4.567932770208836,0.6000003814697301,-2.0253319495036237,-0.2650005340576129,-2.8028922567944754,2.2728911886792496,-1.533946395426046,1.0039453273108165,1.7291633853876043,68.4931220514494,32.53869527372103,1.2689458613684304,2,-0.962499618530277,0.9374999999999964,-9.70625019073487,-9.206250190734867,-2.149999618530277,2,-0.029552692000238467,-1.9230724086528868,31.149999618530273,-1.222227873639951,31.649999618530273,1.6363641092598211,31.399999618530273,-0.029552692000238467
808,2003-02-06,30.149999618530273,31.5,30.04999923706055,31.07500076293945,15893244.0,-0.036741202765546044,-1.5777747637011077,-18.50030518043655,34.83870348498523,30.999777861938036,0.3282045766120163,1.4901191657692898,2.7220997562680225,3.513283182037327,4.83106861213825,1.4500007629394496,-2.012097849779366,-1.2375000953674302,-3.6396096582781183,1.164609467543258,-2.438554876822778,-0.036445313912086164,2.6254132007946254,5.4794706665577895,-31.44867803442503,1.2010547814553443,2,0.1875,2.0874996185302734,-8.556250572204593,-8.081250190734863,-0.14999961853027344,3,0.00912104882287501,6.99992370683045,31.29999923706055,-1.9230724086528868,31.149999618530273,-1.222227873639951,31.649999618530273,0.00912104882287501
809,2003-02-07,29.42499923706055,30.32500076293945,29.42499923706055,30.29999923706055,11079480.0,-0.024046447450836284,-1.0571463448660552,0.9459447756239121,35.52630786420079,34.150331254027826,1.0893813345402528,1.988239941093422,3.3779368446603577,4.231414115574982,5.1275623655469875,0.9000015258788991,-1.8605997994493215,-1.7537505149841266,-4.070410797155393,0.5629097671871399,-2.912080656069758,-0.5954203738984951,3.111888767328491,0.0,-39.51341292875628,1.1583301410856328,2,1.0500011444091761,2.8124999999999964,-7.618748664855961,-7.456250190734867,1.7000007629394496,4,0.003398483740443936,-1.5777747637011077,30.149999618530273,6.99992370683045,31.29999923706055,-1.9230724086528868,31.149999618530273,0.003398483740443936
810,2003-02-10,29.774999618530273,30.274999618530273,29.0,29.524999618530273,11232132.0,0.011894660681210922,1.0399993896484374,-0.2857142857142857,39.610385589161496,36.26390308999643,0.9445258211639604,1.4735763203313113,2.9783391656164326,3.8737155424803476,5.615544031634497,1.2749996185302734,-1.6818103868522059,-1.251250076293946,-3.5125069367066573,1.0100067841187617,-2.3818785065003,-0.12062164608759218,2.5376750598190583,29.523794991629465,-13.896190819848151,1.1306284302063545,2,0.6625003814697266,2.4624996185302734,-7.918749809265137,-7.80625057220459,0.3250007629394567,0,-0.015113311884335623,-1.0571463448660552,29.42499923706055,-1.5777747637011077,30.149999618530273,6.99992370683045,31.29999923706055,-0.015113311884335623
811,2003-02-11,30.35000038146973,30.57500076293945,29.92499923706055,30.25,9584064.0,0.019311528809612843,1.36363699416353,0.40000152587892046,47.85479270831208,38.48525992499049,0.4961668907128143,0.7499753115892567,2.3658476841860114,3.2998705134286404,6.143458519104871,0.8000011444091761,-1.370277314963893,-0.5574994087219203,-2.688850708189346,1.5738518907455017,-1.623175058455633,0.5081762410117925,1.7519137704022718,54.000015258789205,7.029052435835965,1.065675649733711,2,0.08749961853026988,1.8249988555908168,-8.21875095367432,-8.21875095367432,0.10000038146971946,1,-0.03542012353962942,1.0399993896484374,29.774999618530273,-1.0571463448660552,29.42499923706055,-1.5777747637011077,30.149999618530273,-0.03542012353962942
812,2003-02-12,29.35000038146973,29.97500038146973,29.35000038146973,29.97500038146973,7999068.0,-0.03294892874566657,1.0,-6.249976158232817,43.806648545125114,39.8830232570138,1.4179688915937696,1.5602197989920974,3.323217383981767,4.301609882737207,6.77566804522484,1.0,-1.0052018487162755,-1.386249351501462,-3.4345779256622144,0.662079222659294,-2.41041363858184,-0.362085064421084,2.5537988755135856,14.000015258789206,-35.06309808428102,1.0241642870803775,2,1.0874996185302699,2.2499999999999964,-7.21875095367432,-7.21875095367432,0.5,2,-0.05792166067611915,1.36363699416353,30.35000038146973,1.0399993896484374,29.774999618530273,-1.0571463448660552,29.42499923706055,-0.05792166067611915
813,2003-02-13,29.125,29.35000038146973,28.899999618530273,29.20000076293945,10937228.0,-0.007666111705122325,1.40000406901039,0.12000122070311932,45.03106016844375,40.59254010710457,1.494427729648308,1.5724650763010644,3.5069297340710364,4.488737774851678,7.465694952914578,0.4500007629394567,-0.8037189239464553,-1.4249998092651381,-3.336942801773759,0.48694318324348274,-2.3809713055194486,-0.4690283130108277,2.5925712557879486,13.432849417490461,-38.977735552473604,0.9559714962543095,2,1.2624998092651367,2.2749996185302734,-0.9031252861022949,-6.99375057220459,1.4750003814697301,3,0.0008583560010393398,1.0,29.35000038146973,1.36363699416353,30.35000038146973,1.0399993896484374,29.774999618530273,0.0008583560010393398
814,2003-02-14,30.17499923706055,30.70000076293945,29.22500038146973,29.375,15205064.0,0.03605147595057678,-1.6818225955236243,-10.666547988403991,56.4954616625212,42.2437862169223,0.28204878927567734,0.35769068353534905,2.4100673209680004,3.3970069889145798,8.036984691051256,1.5750007629394496,-0.6770043144843925,-0.25875053405761506,-1.9403282261618848,1.4228271580466512,-1.09953938010975,0.5820383119945198,1.3675176976037555,70.83326710599269,12.47011193713864,0.8407888460521338,2,0.08750057220458629,1.225000381469723,-2.0031247138977086,-8.04374980926514,-0.7999992370605504,4,-0.005799477762558403,1.40000406901039,29.125,1.0,29.35000038146973,1.36363699416353,30.35000038146973,-0.005799477762558403
815,2003-02-17,30.54999923706055,30.875,30.20000076293945,30.79999923706055,5208344.0,0.01242750652796798,2.374983310763205,-0.3125002980235067,54.285709441654284,44.033110102225244,-0.2965844539780065,-0.10748588502791279,2.010132289744785,3.0087773417455743,8.638270925378224,0.7000007629394496,-0.5834942061968604,0.1699995040893576,-1.4173350567238856,1.7573340649026008,-0.6236677763172658,0.963666784495981,0.8279666357475293,83.54426834603468,21.558605084506347,0.7936672804066224,2,-0.3499994277954137,0.6875000000000036,-2.3781247138977086,-8.41874980926514,-0.125,0,0.01882162937149623,-1.6818225955236243,30.17499923706055,1.40000406901039,29.125,1.0,29.35000038146973,0.01882162937149623
816,2003-02-18,31.29999923706055,31.625,30.399999618530273,30.54999923706055,9204416.0,0.024549918780035984,-1.3333357553650873,-3.0,53.24675292505507,45.63286915438433,-1.1432995643762496,-0.9100516735317292,1.2433982177206069,2.2254246718318704,9.048256167795866,1.2250003814697266,-0.5660133053999878,0.9237495422363331,-0.6540130033150717,2.501512087787738,0.1348682694606289,1.7126308150120373,-2.5,88.07336816723084,28.517530198648657,0.7888812727757026,2,-1.0374994277954137,-0.2875003814697301,-3.153124332427982,-9.16874980926514,-1.0749988555908203,1,-0.03833862251887754,2.374983310763205,30.54999923706055,-1.6818225955236243,30.17499923706055,1.40000406901039,29.125,-0.03833862251887754
817,2003-02-19,30.649999618530273,31.57500076293945,30.649999618530273,31.57500076293945,8528528.0,-0.020766761481599283,1.0000000000000078,-1.2333348592122348,47.36841359355165,47.025059166447264,-0.665145905494736,-0.27618093367010843,1.8623180827394634,2.814401781482424,9.127918551485646,0.9250011444091761,-0.6113929784260037,0.27499990463256907,-1.3018053979623474,1.8518052072274855,-0.5134027466648874,1.0634025559300255,-1.7935003662109352,64.22017449612756,8.626130060129817,0.788402651297458,2,-0.3874998092651367,0.3624992370605469,-2.5718750953674316,-8.518750190734863,-1.0249996185302734,2,-0.006525248224470093,-1.3333357553650873,31.29999923706055,2.374983310763205,30.54999923706055,-1.6818225955236243,30.17499923706055,-0.006525248224470093
818,2003-02-20,30.375,31.149999618530273,29.85000038146973,30.0,17941988.0,-0.008972255202378987,-2.851853944966602,-0.40540490383881944,43.61370923829406,47.9236593191243,-0.3965779682174144,-0.0012451548778926735,2.1096552370082833,3.0437241084350575,9.262495565714417,1.2999992370605433,-0.5996538647979079,2.8610229563241774e-07,-1.5768050164926208,1.576805588697212,-0.7884023651951608,0.7884029373997521,-1.4631307327270484,47.91665838824239,-2.424363363604229,0.788402651297458,2,-0.11250019073486328,0.6374988555908203,-2.296875476837158,-8.24375057220459,-0.3999996185302699,3,-0.017283938058609727,1.0000000000000078,30.649999618530273,-1.3333357553650873,31.29999923706055,2.374983310763205,30.54999923706055,-0.017283938058609727
819,2003-02-21,31.20000076293945,31.22500038146973,30.125,30.125,10413648.0,0.02716051894450855,-1.0465108851865719,2.8666687011718657,47.38372769982413,48.78736399808681,-1.0541739813137205,-0.7650530658098766,1.276485476638502,2.2001328429692997,9.334810403392472,1.1000003814697301,-0.5892824925526554,0.7612509727477992,-0.841827705303043,2.3643296507986413,-0.04028836627762189,1.5627903117732203,-2.233868881011958,76.05637586488851,29.700646081273902,0.801539339025421,2,-0.9375009536743129,-0.4000015258788956,-3.1218762397766078,-9.06875133514404,-2.2000007629394496,4,-0.019230780987108953,-2.851853944966602,30.375,1.0000000000000078,30.649999618530273,-1.3333357553650873,31.29999923706055,-0.019230780987108953
820,2003-02-24,31.20000076293945,31.774999618530273,30.95000076293945,31.25,10227448.0,0.0,-1.9999999999999742,-0.04651088518656864,50.30864902502699,49.06001469994403,-0.9284127505826483,-0.6320660242428708,1.242357739893766,2.173370031628398,9.031418386543068,0.8249988555908239,-0.4417867664874393,0.6562509536743129,-0.8497786058418519,2.162280513190481,-0.09676382608376954,1.4092657334323953,-2.1806915186505087,70.12991774122249,26.15745573891057,0.7530147797580834,2,-0.8625011444091761,-0.5000019073486293,-3.1843762397766078,-9.06875133514404,-1.4000015258788991,0,-0.058493612766421954,-1.0465108851865719,31.20000076293945,-2.851853944966602,30.375,1.0000000000000078,30.649999618530273,-0.058493612766421954
821,2003-02-25,30.524999618530273,31.07500076293945,30.125,30.95000076293945,14299752.0,-0.021634651535360483,1.8148123030842673,8.500152590218292,45.50724958176551,49.248970370681846,-0.2525340845058146,0.09921508352694985,1.871460192365376,2.8293869261665137,8.913097369581084,1.0750007629394496,-0.25466285581568116,-0.05125017166137624,-1.524205968275723,1.4217056249529705,-0.7877280699685514,0.6852277266457989,-1.3954627592716804,35.064909329068676,-5.5660202447514,0.7364778983071736,2,-0.1875,-0.162500381469723,-2.9656243324279785,-8.393750190734863,-0.17499923706054332,1,-0.0032760158139041318,-1.9999999999999742,31.20000076293945,-1.0465108851865719,31.20000076293945,-2.851853944966602,30.375,-0.0032760158139041318
822,2003-02-26,30.07500076293945,30.82500076293945,29.875,30.774999618530273,20435136.0,-0.014741977435362541,1.3749985098860245,1.6470516957405874,49.52682116870271,49.74849937071062,0.3476838835660132,0.5187084192869129,2.288727701870119,3.2687690949272685,9.190148374225204,0.9500007629394496,-0.13098021353072298,-0.4649991035461447,-1.9504017483870975,1.0204035412948116,-1.207700425966621,0.27770221887433166,-0.8396453933099899,11.688336137384296,-32.00975074712361,0.7427013224204775,2,0.4249992370605504,0.26249885559082387,-2.6843762397766078,-7.943751335144039,0.875,2,0.004987518361599497,1.8148123030842673,30.524999618530273,-1.9999999999999742,31.20000076293945,-1.0465108851865719,31.20000076293945,0.004987518361599497
823,2003-02-27,30.375,30.47500038146973,29.54999923706055,29.79999923706055,14211768.0,0.009975036723198771,1.3870950276134097,-0.8214310042751835,56.333338419596316,49.7304856770523,0.2722767252799798,0.17241795878993926,1.9459131919645856,2.943024375286832,9.679579683181645,0.9250011444091797,-0.1178928627950242,-0.12999982833862234,-1.5951744200910696,1.335174763413825,-0.8625871242148442,0.6025874675375995,-1.038058860414509,37.078679617775876,-11.645144578501316,0.7325872958762232,2,0.28749942779541016,-0.03750038146972656,-3.278125286102295,-8.24375057220459,0.75,3,-0.024691358024691357,1.3749985098860245,30.07500076293945,1.8148123030842673,30.524999618530273,-1.9999999999999742,31.20000076293945,-0.024691358024691357
824,2003-02-28,30.649999618530273,30.70000076293945,29.60000038146973,30.22500038146973,17511860.0,0.009053485383712756,3.1904654643744936,0.7391281272183249,55.892256497701666,49.90899090550201,0.08017270663964027,-0.1703865244656697,1.6215455845131146,2.6176703936448718,9.986221207893175,1.1000003814697195,0.027009147908842124,0.18249979019164897,-1.2234180849436171,1.588417665326915,-0.5204591473759841,0.885458727759282,-1.215536139786991,49.43821091586143,-1.6434723842947818,0.7029589375676334,2,0.012499809265136719,-0.3125,-3.7093749046325684,-8.518750190734863,1.3999996185302805,4,-0.022022813881291348,1.3870950276134097,30.375,1.3749985098860245,30.07500076293945,1.8148123030842673,30.524999618530273,-0.022022813881291348
825,2003-03-03,30.85000038146973,31.20000076293945,30.42499923706055,30.70000076293945,9017896.0,0.00652531045444249,-1.214281627125666,0.35294091247724363,53.546099674533224,49.942251655444025,-0.08135276374987299,-0.4568153859782065,1.3525283000990065,2.372358045096309,10.348245355039358,0.7750015258788991,0.19512722773227154,0.422500514984133,-0.8837496480958364,1.7287506780641024,-0.23062456655584995,1.075625596524116,-1.321915457134967,78.78787528494641,26.915577959729802,0.6531250815399843,3,-0.18750095367431996,-0.5125007629394567,-4.065626144409183,-8.71875095367432,0.5499992370605433,0,-0.059967596712930504,3.1904654643744936,30.649999618530273,1.3870950276134097,30.375,1.3749985098860245,30.07500076293945,-0.059967596712930504
826,2003-03-04,30.5,30.625,29.649999618530273,30.524999618530273,13110368.0,-0.011345231025668312,7.666655363879117,-0.1666645473850105,58.984372555278036,51.232913762302516,0.16006650617851648,-0.16654711619559492,1.6135151878055467,2.658983587096479,10.795044014863214,1.2000007629394567,0.16988065283381104,0.10500011444091939,-1.1571618130341648,1.3671620419160035,-0.5260808492966227,0.7360810781784615,-0.8999996185302699,57.57575056989216,0.8751547881846733,0.6310809637375415,3,0.16249942779541016,-0.11250019073486328,-3.9281258583068848,-8.36875057220459,1.0,1,-0.022950844686539296,-1.214281627125666,30.85000038146973,3.1904654643744936,30.649999618530273,1.3870950276134097,30.375,-0.022950844686539296
827,2003-03-05,30.375,30.54999923706055,29.875,30.25,9832148.0,-0.004098360655737654,1.8421111807128012,-5.0000762951094835,59.920636122038815,53.04479452716304,0.27038991416874936,-0.12058115403005587,1.646213917707101,2.738399075486541,11.105527638833133,0.6749992370605504,0.13890235103830761,0.026250076293944602,-1.1619015587941952,1.2144017113820844,-0.5678257412501253,0.6203258938380145,-0.7250003814697266,50.0,-11.670792759267215,0.5940758175440696,3,0.28749942779541016,0.012499809265136719,-3.8031258583068848,-8.24375057220459,0.07500076293944957,2,-0.0008230327088154521,7.666655363879117,30.5,-1.214281627125666,30.85000038146973,3.1904654643744936,30.649999618530273,-0.0008230327088154521
828,2003-03-06,30.42499923706055,30.85000038146973,30.07500076293945,30.35000038146973,9356984.0,0.0016460654176313483,-1.4800063476755878,0.5999908447265625,52.35849090554448,53.5975459944653,0.25505017952249887,-0.15696968345382345,1.5025913538111766,2.628672031843191,11.076068106579864,0.7749996185302805,0.05927624985687885,0.06249933242798278,-1.1223281253451454,1.247326790201111,-0.5299143964585831,0.6549130613145486,-0.774999618530277,51.5624161809885,-8.579695323811706,0.5924137288865642,3,0.23750019073485973,-0.03749942779541371,-3.9593749046325684,-8.29374980926514,0.225000381469723,3,0.017255597010480628,1.8421111807128012,30.375,7.666655363879117,30.5,-1.214281627125666,30.85000038146973,0.017255597010480628
829,2003-03-07,29.524999618530273,30.22500038146973,29.5,30.22500038146973,10971396.0,-0.029580924933401254,1.0714274036653642,-9.333485923552347,41.20171828406042,52.58566480102457,0.9973457546586673,0.7914857243006992,2.3320409251384184,3.469890047450619,10.921080044383016,0.9249992370605504,0.05841113682837573,-0.8425003051757827,-2.0114067415738646,0.3264061312222992,-1.4269535233748236,-0.2580470869767417,2.25,1.4705651359265814,-53.40995330456034,0.5844532181990418,3,0.8250007629394531,0.8625001907348633,-3.109375476837158,-7.393750190734863,1.274999618530277,4,0.054191376871874475,-1.4800063476755878,30.42499923706055,1.8421111807128012,30.375,7.666655363879117,30.5,0.054191376871874475
830,2003-03-10,29.32500076293945,29.75,29.149999618530273,29.54999923706055,10516664.0,-0.00677388173327198,-1.086955079511454,0.321426041274988,31.279627193632678,51.00481786900981,1.0095730985232407,1.007708998983059,2.4375624395207467,3.6141376865222163,10.664002689139947,0.6000003814697266,0.10922498392397273,-1.0199992179870634,-2.252518987109198,0.2125205511350714,-1.6362591025481308,-0.403739333425996,2.404498863220219,10.294180345341914,-38.71929302480045,0.6162598845610676,3,0.8499994277954137,1.0624990463256871,1.9749984741210973,-7.193751335144039,1.75,0,0.09292407172125028,1.0714274036653642,29.524999618530273,-1.4800063476755878,30.42499923706055,1.8421111807128012,30.375,0.09292407172125028
831,2003-03-11,29.274999618530273,29.54999923706055,28.95000076293945,29.25,13116848.0,-0.001705068818697808,1.086955367953161,-0.11111016920416047,35.2941152471231,49.42340609994541,0.9651061977007842,1.0256289622500034,2.3857215695865293,3.618707879123015,10.596479644599919,0.5999984741211009,0.056657072307128686,-1.0162503242492669,-2.3383573428152467,0.3058566943167129,-1.6773038335322568,-0.355196814966277,2.351320007324219,17.10520636010561,-28.746083669799273,0.6610535092829898,3,0.8000011444091761,1.0625,2.0124998092651367,-7.143750190734863,1.2250003814697266,1,0.07258753296976761,-1.086955079511454,29.32500076293945,1.0714274036653642,29.524999618530273,-1.4800063476755878,30.42499923706055,0.07258753296976761
832,2003-03-12,27.649999618530273,29.399999618530273,27.649999618530273,29.32500076293945,21276616.0,-0.05550811344746931,-1.0895508111635046,-67.00106813153263,27.385887518658038,46.20702266650783,2.469655711871006,2.652746739788526,3.8878971515498364,5.208325343496185,10.537492754220661,1.75,-0.08002362649154549,-2.556250286102294,-4.288215735469187,-0.8242848367354014,-3.422233010785739,-1.6902675614188496,3.8157408755493165,0.0,-43.706757511562785,0.865982724683446,3,1.7750005722045898,2.0625,3.6374998092651367,-5.518750190734863,3.0750007629394567,2,0.1392405220465016,1.086955367953161,29.274999618530273,-1.086955079511454,29.32500076293945,1.0714274036653642,29.524999618530273,0.1392405220465016
833,2003-03-13,29.149999618530273,29.149999618530273,27.625,28.149999618530273,14326672.0,0.05424954866888099,2.049999237060547,-0.5970145174752883,34.70148138384721,43.85249209830178,0.869000222246985,1.217117948478176,2.2477325700387496,3.660947946128033,10.297246339473425,1.5249996185302734,-0.09082939487359099,-1.0575002670288072,-2.7862130568558463,0.671212522798232,-1.9218566619423285,-0.19314387211528583,2.0104816055053725,58.65382287629591,18.252589993001344,0.86435639491352,3,0.2625007629394531,0.5500001907348633,2.1374998092651367,-7.018750190734863,1.5750007629394567,3,0.04459695236437611,-1.0895508111635046,27.649999618530273,1.086955367953161,29.274999618530273,-1.086955079511454,29.32500076293945,0.04459695236437611
834,2003-03-14,30.0,30.0,28.899999618530273,29.274999618530273,18334852.0,0.02915953319359188,2.0344822143122103,0.7250003814697266,42.05297427681168,42.575478165221604,-0.09264112503088384,0.3724295008235643,1.278256010567432,2.7720236805270275,10.548872488317237,1.1000003814697266,-0.09381436733515613,-0.19874992370605327,-1.92992514028343,1.5324252928713236,-1.0643375319947417,0.6668376845826351,0.8069331016320831,100.0,60.7419407257808,0.8655876082886875,3,-0.7624998092651367,-0.3000001907348633,1.2874994277954102,-7.86875057220459,0.7250003814697301,4,0.021666653951009085,2.049999237060547,29.149999618530273,-1.0895508111635046,27.649999618530273,1.086955367953161,29.274999618530273,0.021666653951009085
835,2003-03-17,31.125,31.32500076293945,29.0,29.42499923706055,17103740.0,0.03750000000000009,1.214284027516657,2.344827404770732,53.75000327825623,41.99388157888585,-1.3125598337609574,-0.7455066754073272,0.020210650059112822,1.6198349312430906,10.558979976899142,2.3250007629394496,-0.15701338509781237,0.8975000381469727,-0.8767976331151317,2.671797709409077,0.010351202515920477,1.7846488737780248,-3.5,94.59457508920728,52.54212665449552,0.8871488356310524,3,-1.6499996185302734,-1.4250001907348633,0.23124980926513672,-8.99375057220459,-0.35000038146972656,0,-0.010441791580383941,2.0344822143122103,30.0,2.049999237060547,29.149999618530273,-1.0895508111635046,27.649999618530273,-0.010441791580383941
836,2003-03-18,30.10000038146973,31.07500076293945,29.67499923706055,30.79999923706055,23234068.0,-0.03293171465157496,1.2399990234390041,-0.4117638479058452,50.145770389893286,40.90778538642523,-0.3914301886295526,0.19497922508269028,0.9257193968005772,2.635759378324291,10.973743432971162,1.4500007629394496,-0.2664072058183855,-0.06749963760375621,-1.7687455995650403,1.6337463243575279,-0.9181226185843983,0.7831233433768858,-2.4010003662109405,66.89188840878715,20.131154135570966,0.8506229809806427,3,-0.6250000000000036,-0.4000005722045934,1.2374992370605433,-7.96875095367432,0.9249992370605433,1,0.032392038840967974,1.214284027516657,31.125,2.0344822143122103,30.0,2.049999237060547,29.149999618530273,0.032392038840967974
837,2003-03-19,30.45000076293945,31.22500038146973,29.75,30.07500076293945,15196816.0,0.011627919502791295,-1.8780452403814216,-0.5357151615390694,50.43478703153305,40.69404051153508,-0.8154233731628473,-0.180001590467338,0.49329319964496676,2.2562728950410254,11.372043104453208,1.4750003814697301,-0.36822461456511846,0.29250068664550355,-1.3991276468885694,1.9841290201795765,-0.5533134801215311,1.1383148534125382,-2.6784807327270457,76.35135622769818,27.194140791675224,0.8458141667670362,3,-0.975000381469723,-0.7500009536743129,0.8562488555908239,-8.31875133514404,-0.25,2,0.0016420110281705202,1.2399990234390041,30.10000038146973,1.214284027516657,31.125,2.0344822143122103,30.0,0.0016420110281705202
838,2003-03-20,29.85000038146973,30.47500038146973,29.375,30.399999618530273,14467460.0,-0.0197044455315738,2.1428548073307283,-1.466664632161449,45.53073090019604,41.17504191332792,-0.34147368339378303,0.39911322216681455,0.9917189178589645,2.8066325012157627,11.48018795794939,1.1000003814697301,-0.5083726727968099,-0.2812497138977008,-1.9749593829785042,1.4124599551831025,-1.1281045484381025,0.5656051206427009,-2.007410736602786,39.1752707057346,-9.535525139238949,0.8468548345404011,3,-0.37500000000000355,-0.1500005722045934,1.1687498092651332,-7.71875095367432,-0.5750007629394567,3,0.029313232456210647,-1.8780452403814216,30.45000076293945,1.2399990234390041,30.10000038146973,1.214284027516657,31.125,0.029313232456210647
839,2003-03-21,30.60000038146973,31.22500038146973,29.95000076293945,30.0,16112588.0,0.025125627819609253,-2.642862008550369,-1.0909112977618234,48.68421052631579,43.108884505848266,-1.0314126483321076,-0.41965814647668864,0.1499889365085707,2.0152399666400918,11.440337163967785,1.375,-0.6362603425598898,0.4987503051757862,-1.1354627147146203,2.132963325066193,-0.3183562047694153,1.3158568151209877,-2.687762514241335,68.81719812628721,22.92321384751314,0.8171065099452028,3,-1.1250000000000036,-0.9000005722045934,0.29374933242797496,-8.46875095367432,-0.3500003814697301,4,0.0040849672693368255,2.1428548073307283,29.85000038146973,-1.8780452403814216,30.45000076293945,1.2399990234390041,30.10000038146973,0.0040849672693368255
840,2003-03-24,29.375,30.35000038146973,29.32500076293945,30.35000038146973,12651212.0,-0.040032691705832346,1.1025624974324155,-1.6249996026359503,44.57831325301205,44.14046206205815,0.2250973785369581,0.6973615541247895,1.2921177667294828,3.18731248370959,11.880901008076568,1.2749996185302805,-0.7445466652538677,-0.6350000381469734,-2.213757219968599,0.9437571436746524,-1.4243786290577845,0.15437855276383772,-1.3945068748573846,2.631539321004005,-40.05869392301759,0.789378590910812,3,0.10000038146972656,0.3249998092651367,1.456249713897705,-7.24375057220459,0.375,0,0.045957459794714106,-2.642862008550369,30.60000038146973,2.1428548073307283,29.85000038146973,-1.8780452403814216,30.45000076293945,0.045957459794714106
841,2003-03-25,30.42499923706055,30.57500076293945,28.54999923706055,29.274999618530273,14823852.0,0.03574465487865708,1.793100409224188,-1.1794863267609705,50.22123557715194,46.677722957446356,-0.7203744579286209,-0.3799961897561097,0.1729632953243545,2.0903529455380117,12.086036822171941,2.025001525878899,-0.6839838586534732,0.4199992179870655,-1.1525115065662845,1.9925099425404156,-0.36625614428960773,1.2062545802637388,-2.3776159591619965,70.0934279567991,27.157637566544928,0.7862553622766749,3,-0.9499988555908239,-0.7249994277954137,0.2937502861022949,-8.29374980926514,-1.0499992370605504,1,0.01150371044359444,1.1025624974324155,29.375,-2.642862008550369,30.60000038146973,2.1428548073307283,29.85000038146973,0.01150371044359444
842,2003-03-26,30.22500038146973,30.875,29.875,30.17499923706055,11181244.0,-0.006573504046212153,-2.0769248826979565,0.04347927043061299,49.126642464714465,48.280518633098275,-0.1304137844014619,-0.17727240056132487,0.2984450868343522,2.2517312341289646,12.089760308207671,1.0,-0.547471680280907,0.21250038146973083,-1.3628443567752981,1.7878451197147598,-0.5751719876527837,1.0001727505922453,-2.11206475387036,62.61683842304048,19.914177619508976,0.7876723691225137,3,-0.2875003814697301,-0.5250005722045934,0.4124989509582484,-8.09375095367432,-0.8500003814697301,2,0.026468129924358985,1.793100409224188,30.42499923706055,1.1025624974324155,29.375,-2.642862008550369,30.60000038146973,0.026468129924358985
843,2003-03-27,29.625,29.97500038146973,29.149999618530273,29.97500038146973,11809536.0,-0.01985112899576924,3.7142849357768415,-6.999847415601826,50.44843221924212,49.21334729336832,0.6079875684183733,0.3833115019091835,0.8130022212317058,2.8180119116424436,12.085839582096439,1.0750007629394567,-0.4508216425083482,-0.3500000000000014,-1.9247181843446732,1.2247181843446704,-1.137359092172339,0.43735909217233626,-1.447823069693829,40.18692721632021,-7.411943681904525,0.7873590921723362,3,0.3125,0.07499980926513672,1.0124993324279785,-7.49375057220459,0.75,3,0.019409308453652407,-2.0769248826979565,30.22500038146973,1.793100409224188,30.42499923706055,1.1025624974324155,29.375,0.019409308453652407
844,2003-03-28,29.97500038146973,30.04999923706055,29.25,29.899999618530273,9230004.0,0.0118143588681765,6.1111525550165915,-0.21428766055771611,52.87610421549327,49.11624739750577,0.2839259032656152,-0.02092374381373574,0.39114719623352556,2.435984732265805,12.214090810132088,0.7999992370605504,-0.12254964314417549,0.03375034332275817,-1.5086569874761189,1.5761576741216352,-0.7374533220766786,0.8049540087221949,-1.7348669745108936,61.29035169036163,8.602035826930589,0.7712036653994382,3,-0.08750057220458984,-0.2750005722045934,0.6624989509582484,-7.84375095367432,0.7250003814697195,4,-0.023352819150327386,3.7142849357768415,29.625,-2.0769248826979565,30.22500038146973,1.793100409224188,30.42499923706055,-0.023352819150327386
845,2003-03-31,29.0,29.72500038146973,28.79999923706055,29.72500038146973,12092136.0,-0.03252711823391552,1.5517259522926068,-9.666573419459434,48.87525721902181,48.975079267408944,1.0345941493414514,0.8520584062459662,1.309690038425856,3.3649800194358903,12.791924687540757,1.1750011444091797,0.04804123806561478,-0.8487500190734849,-2.3835633047679927,0.6860632666210229,-1.6161566619207406,-0.08134337622622922,-0.6981692459215516,19.354865173055817,-36.27157160779646,0.7674066428472539,3,0.8874998092651403,0.6999998092651367,1.5312495231628453,-6.86875057220459,2.47500038146973,0,0.0431034482758621,6.1111525550165915,29.97500038146973,3.7142849357768415,29.625,-2.0769248826979565,30.22500038146973,0.0431034482758621
846,2003-04-01,29.79999923706055,29.85000038146973,29.149999618530273,29.149999618530273,12141632.0,0.027586180588294873,-1.1538497653959914,-0.896550726239053,59.42982320383384,49.97452773099792,0.20960691376827612,-0.0032380280336816725,0.46942477123494086,2.5207654951359935,12.921000974649482,0.8500003814697301,0.1288170199664087,-0.013750743865962534,-1.5176471710051906,1.4901456832732656,-0.7656989574355748,0.7381974697036497,-1.4377050828048823,48.19275336474567,-13.872310572499082,0.7519482135696133,4,0.08750057220458984,-0.32499885559082387,0.7187499999999964,-7.66874980926514,1.875,1,-0.0016778267899540955,1.5517259522926068,29.0,6.1111525550165915,29.97500038146973,3.7142849357768415,29.625,-0.0016778267899540955
847,2003-04-02,30.35000038146973,30.625,29.70000076293945,30.22500038146973,15110000.0,0.018456414714439928,1.7407415779866682,0.19230780516862334,55.741630025498246,51.10907207825372,-0.39791616834273213,-0.5852122472499666,-0.09271497090272263,1.936882843171059,12.820276752982569,0.9249992370605504,0.023526579074307108,0.5375003814697301,-0.9644722064815845,2.0394729694210447,-0.2134859125059272,1.2884866754453874,-1.928452095040388,84.93153405112336,21.508205549226616,0.7509862939756576,4,-0.46250057220458984,-0.8750000000000036,-9.536743199589637e-07,-8.21875095367432,0.625,2,-0.03212521809604385,-1.1538497653959914,29.79999923706055,1.5517259522926068,29.0,6.1111525550165915,29.97500038146973,-0.03212521809604385
848,2003-04-03,30.95000076293945,31.22500038146973,30.22500038146973,30.375,11164908.0,0.019769369816418525,-1.2857142857143042,4.600006103515597,54.656866136673095,51.772700479404534,-0.9224810698975645,-1.20568000818432,-0.688460813102278,1.2961664873853032,12.767196635964723,1.0,0.040883138981609335,1.111250686645505,-0.45285990314671665,2.6753612764377266,0.32919539174939416,1.8933059815416158,-2.470383426979904,88.65981489681809,28.629571799291767,0.7820552948961115,4,-1.0625009536743093,-1.475000381469723,-0.5312509536743129,-8.81875133514404,0.4249992370605504,3,-0.050888553283184645,1.7407415779866682,30.35000038146973,-1.1538497653959914,29.79999923706055,1.5517259522926068,29.0,-0.050888553283184645
849,2003-04-04,31.125,31.60000038146973,30.399999618530273,30.92499923706055,11667444.0,0.0056542563084553965,1.0869550795114473,0.34782695229312355,50.0,52.375110117958755,-1.1344801835442269,-1.3224688902971309,-0.8425771959950623,1.078660434749814,12.36302028919498,1.2000007629394567,0.03409186952284671,1.2062499046325676,-0.4511798529758124,2.8636796622409477,0.37753502582837584,2.0349647834367595,-2.5884749955008566,83.03570759539963,26.24667879278155,0.8287148788041906,4,-1.0500001907348597,-1.5124998092651367,-0.6250004768371582,-8.99375057220459,0.3250007629394496,4,-0.02409638554216864,-1.2857142857143042,30.95000076293945,1.7407415779866682,30.35000038146973,-1.1538497653959914,29.79999923706055,-0.02409638554216864
850,2003-04-07,32.049999237060554,32.549999237060554,31.649999618530273,31.85000038146973,17756328.0,0.02971885098989735,-1.9999968210875858,0.9999904632932511,60.65573189556068,53.53449859778195,-1.8328728595259243,-2.1427084424538023,-1.7089181997084424,0.10891644085840113,11.972321953415307,1.424999237060554,0.1540104994713012,1.9949992179870684,0.1106033239089328,3.879395112065204,1.0528012709479988,2.937197165026138,-3.3909352174825855,85.2941159971031,28.552724700576356,0.9421979470390682,4,-1.375,-1.962499618530277,-1.5499997138977122,-9.918749809265144,-0.6499996185302805,0,-0.04212163826076021,1.0869550795114473,31.125,-1.2857142857143042,30.95000076293945,1.7407415779866682,30.35000038146973,-0.04212163826076021
851,2003-04-08,31.399999618530273,31.899999618530273,31.25,31.72500038146973,18428888.0,-0.020280799812895545,-1.079998779296875,-1.6250131130968732,55.02644958009059,54.190032721712626,-1.1510725215385662,-1.3969698612262142,-1.0315883710401437,0.709937328877011,11.3280488681653,0.799999237060554,0.1740013696668008,1.2387495994567885,-0.6993365158630667,3.1768357147766473,0.26970654179686093,2.207792657116716,-2.5074794859033496,59.649114588213145,5.165668839811801,0.9690430576599292,4,-0.7250003814697195,-1.3124999999999964,-0.9000000953674316,-9.268750190734863,-0.225000381469723,1,0.0023885593582999576,-1.9999968210875858,32.049999237060554,1.0869550795114473,31.125,-1.2857142857143042,30.95000076293945,0.0023885593582999576
852,2003-04-09,31.5,32.09999847412109,31.0,31.375,16367216.0,0.0031847255632038163,-1.5142822265624838,-0.38461448173057317,59.2178761425179,55.164415379854375,-1.174729904333521,-1.2582607246551767,-1.132353091894835,0.5682277015967045,9.868562999694898,1.0999984741210866,0.35078062260228293,1.1462499618530266,-0.48157340207519184,2.774073325781245,0.3323382798889156,1.9601616438171376,-2.3880311211070584,54.838720262779205,-1.515792789123097,0.8139116819641099,4,-0.825000762939446,-1.412500381469723,-0.9750003814697266,-9.36875057220459,0.125,2,0.005555531335255548,-1.079998779296875,31.399999618530273,-1.9999968210875858,32.049999237060554,1.0869550795114473,31.125,0.005555531335255548
853,2003-04-10,30.45000076293945,31.375,30.399999618530273,31.274999618530273,14219752.0,-0.03333330911303334,-1.1081063247602414,-6.599990844726591,49.189191083999,54.7547583652439,0.005143462051144354,-0.11159664659771451,-0.10420051360717864,1.5624041867259457,8.276152068746448,1.1000003814697266,0.3590182371418713,0.03125066757201722,-1.4948272965836829,1.5573286317277173,-0.731788314505831,0.7942896496498655,-1.1317500625564527,2.3256350363148646,-50.285676303075846,0.7630389820778493,4,0.2249984741211044,-0.3625011444091726,0.07499885559082387,-8.31875133514404,0.5499992370605504,3,0.017241366350612797,-1.5142822265624838,31.5,-1.079998779296875,31.399999618530273,-1.9999968210875858,32.049999237060554,0.017241366350612797
854,2003-04-11,30.649999618530273,31.35000038146973,30.47500038146973,30.67499923706055,13790584.0,0.006568106751387637,-3.66669040268158,0.03030260995013561,57.75076079472813,55.740925429211266,-0.09950111088468816,-0.2744748141967932,-0.3346497420371506,1.321549236493599,7.329657581228899,0.8999996185302805,0.40430105244800174,0.19874954223632812,-1.3174327131341101,1.7149317976067664,-0.559341585448891,0.9568406699215473,-1.1378440059466222,11.627909039858233,-45.35136561490936,0.7580911276852186,4,0.19999980926514027,-0.5624999999999964,-0.125,-8.518750190734863,-0.6749992370605433,4,0.023654172609888224,-1.1081063247602414,30.45000076293945,-1.5142822265624838,31.5,-1.079998779296875,31.399999618530273,0.023654172609888224
855,2003-04-14,30.79999923706055,30.79999923706055,30.125,30.57500076293945,10045052.0,0.004893951725845724,5.000033908649939,-9.000076295108489,52.55972802889691,54.97758152088495,0.036521085428404376,-0.4743934857473491,-0.5220440257328889,1.1363403201605529,7.432251307452366,0.6749992370605504,0.48626314720816666,0.36499919891357635,-1.1275610699760108,1.8575594678031635,-0.381280935531219,1.1112793333583717,-1.1055730070082852,34.177202965229554,-20.269814907113414,0.7462801344447937,4,0.3250007629394496,-0.7124996185302734,-0.4312491416931188,-8.66874980926514,-0.6749992370605504,0,0.021103946168179677,-3.66669040268158,30.649999618530273,-1.1081063247602414,30.45000076293945,-1.5142822265624838,31.5,0.021103946168179677
856,2003-04-15,31.07500076293945,31.47500038146973,30.54999923706055,31.04999923706055,12559236.0,0.00892862119126292,1.2424249430107681,0.11111864636665306,55.74324611680545,54.97776108658575,-0.04313818441139361,-0.7089536259033409,-0.8158967114591356,0.8353547395519918,7.420282819465661,0.9250011444091797,0.5229080695847763,0.5912507057189913,-0.9188271321381372,2.1013285435761198,-0.16378821320957115,1.3462896246475538,-1.2092401524666876,48.10134161557865,-5.092805379952345,0.755038918928564,4,0.2624988555908274,-0.9875011444091726,-0.7937507629394496,1.1624984741210973,-0.6750011444091761,1,0.0104585308965921,5.000033908649939,30.79999923706055,-3.66669040268158,30.649999618530273,-1.1081063247602414,30.45000076293945,0.0104585308965921
857,2003-04-16,30.5,31.54999923706055,30.149999618530273,31.32500076293945,10207796.0,-0.018503644370789663,1.1960817752884896,-32.99801647849566,55.93220338983049,55.11946522582546,0.6206450934482888,-0.13704115717152376,-0.2716530134161239,1.3671919990704637,7.554307200904045,1.399999618530277,0.6884447913662726,0.01374998092651225,-1.4962581516713165,1.523758113524341,-0.7412540853724039,0.7687540472254284,-0.4731850719319688,26.31580356306294,-27.34538590160138,0.7550040662989145,4,0.837499618530277,-0.412500381469723,-0.2937498092651367,1.7374992370605469,0.20000076293944957,2,0.022131122526575453,1.2424249430107681,31.07500076293945,5.000033908649939,30.79999923706055,-3.66669040268158,30.649999618530273,0.022131122526575453
858,2003-04-17,30.72500038146973,30.82500076293945,29.95000076293945,30.274999618530273,7972952.0,0.00737706168753216,1.692301372114071,-0.5454549658064791,55.17241379310343,55.69417786950361,0.4027225630187168,-0.308968618165796,-0.48835648277546895,1.103490860108355,7.494776747758541,0.875,0.661639137865297,0.19500036239624308,-1.28784885424351,1.6778495790359962,-0.5464242459236353,0.9364249707161214,1.8249988555908239,48.437522351763334,-4.082709812850183,0.7414246083198767,4,0.5249996185302699,-0.6375007629394531,-1.1562504768371618,0.93749904632568,-0.3000011444091797,3,0.02929209462510074,1.1960817752884896,30.5,1.2424249430107681,31.07500076293945,5.000033908649939,30.79999923706055,0.02929209462510074
859,2003-04-18,30.72500038146973,7.6812500953674325,7.6812500953674325,7.6812500953674325,0.0,0.0,-1.0,51.208247149577865,63.74502379550545,56.037432525053035,0.37997397888826256,-0.31528879548571,-0.45651600121612645,1.0659938953905659,9.944960462787456,23.0437502861023,0.6574391080892568,0.1887503623962452,-1.2963930747467565,1.6738937995392469,-0.5538213561752556,0.931322080967746,1.7729988861084003,96.54360247077321,38.18291362991333,0.742571718571501,4,-10.834376096725471,-10.609375715255737,-1.1687502861022985,0.9249992370605433,-0.4250011444091797,4,0.008950353624604723,1.692301372114071,30.72500038146973,1.1960817752884896,30.5,1.2424249430107681,31.07500076293945,0.008950353624604723
860,2003-04-21,30.72500038146973,7.6812500953674325,7.6812500953674325,7.6812500953674325,0.0,0.0,-1.0,1.0,58.44749844712218,56.41754906583432,0.19250085058771305,-0.22025715824282344,-0.4353023225845618,1.0364990315242615,12.088936962940764,23.0437502861023,0.6250344800380887,0.12125034332275675,-1.2608032338419513,1.5033039204874648,-0.569776445259599,0.8122771319051125,0.780328919219972,96.54360247077321,35.37257198135941,0.6910267885823549,4,-10.834376096725471,-10.609375715255737,-1.2562503814697301,0.9249992370605433,-0.22500038146973012,0,-0.024410089200595286,-1.0,30.72500038146973,1.692301372114071,30.72500038146973,1.1960817752884896,30.5,-0.024410089200595286
861,2003-04-22,30.774999618530273,31.0,30.149999618530273,30.875,9421824.0,0.001627314448812811,3.857139743107667,-0.004339587967590365,54.27135042624937,55.86793509736004,0.049754158681139415,-0.2558061170188566,-0.48160633463922053,0.9601896779647987,11.923114492896216,0.8500003814697266,0.6385651756708022,0.15374956130981587,-1.2276373835868029,1.5351365062064346,-0.5369439111384935,0.8444430337581252,-23.093749523162842,96.75307820309472,36.99357800964316,0.6906934724483087,4,-11.15937495231628,-10.65937495231628,-1.1874995231628418,0.875,0.22500038146972656,1,-0.021121027671399006,-1.0,30.72500038146973,-1.0,30.72500038146973,1.692301372114071,30.72500038146973,-0.021121027671399006
862,2003-04-23,31.024999618530273,31.54999923706055,30.92499923706055,31.22500038146973,10101460.0,0.008123476948785013,-2.124988079116575,2.0000000000000355,50.81079877319289,56.0481137294927,-0.30699413787907304,-0.46672859877158857,-0.6926919791572388,0.6886587778693318,12.01705601296875,0.774999618530277,0.4606503880492525,0.36374959945678853,-1.0156546921455245,1.7431538910591051,-0.325952546344368,1.053451745257945,-23.343749523162842,97.80047284667623,39.97422174894139,0.6897021458011579,4,-11.40937495231628,-10.90937495231628,-1.4374995231628418,0.625,-0.04999923706054332,2,-0.020145044566792114,3.857139743107667,30.774999618530273,-1.0,30.72500038146973,-1.0,30.72500038146973,-0.020145044566792114
863,2003-04-24,30.20000076293945,31.5,30.07500076293945,30.72500038146973,10440392.0,-0.026591421941487337,-2.677419196058284,2.6249880791165086,41.2322309154771,54.212721520687026,0.5350825050363426,0.42536529536397083,0.169690547390271,1.489505915988314,11.597510040227458,1.4249992370605504,0.36154843351486576,-0.4899992942810094,-1.8007240780244835,0.8207254894624612,-1.1453616861527465,0.16536309759072765,-21.56400070190429,94.34407531744941,38.06641013162191,0.655362391871736,4,-10.584376096725457,-10.084376096725457,-0.6125006675720179,1.3874988555908239,0.9249992370605504,3,0.01655629097246858,-2.124988079116575,31.024999618530273,3.857139743107667,30.774999618530273,-1.0,30.72500038146973,0.01655629097246858
864,2003-04-25,29.274999618530273,30.399999618530273,29.25,30.149999618530273,12187732.0,-0.030629176193409546,-1.486487712540673,1.666667877682529,23.696684178117053,51.005716648378154,1.3907842743372818,1.3652313807225802,1.0882477463951226,2.3763485359472085,11.164749572194058,1.1499996185302734,0.17660296312767443,-1.3800004005432136,-2.803635412954904,0.043634611868476725,-2.091817906749057,-0.6681828943373702,-19.7224395904541,90.46871034160569,36.297414374938484,0.7118175062058452,4,-9.65937495231628,-9.15937495231628,0.3125004768371582,1.7375011444091797,2.425001144409176,4,0.03928265187072322,-2.677419196058284,30.20000076293945,-2.124988079116575,31.024999618530273,3.857139743107667,30.774999618530273,0.03928265187072322
865,2003-04-28,30.25,30.375,29.274999618530273,29.35000038146973,9742768.0,0.033304881099044614,-1.0952365382205003,-1.0285709926060227,39.732146962564535,49.22670563124027,0.3682917440644964,0.5150882746267165,0.10591092853164952,1.3776529395014592,10.420400339576224,1.1000003814697266,0.1976602747642069,-0.46750001907348704,-1.67918645002284,0.7441864118758659,-1.0733432345481653,0.1383431964011912,-19.817542403564453,43.478275291865835,-9.587019088008482,0.6058432154746772,4,-10.634375333786007,-10.134375333786007,-0.6624999046325684,0.5625,1.7250003814697301,0,0.0016528673408446881,-1.486487712540673,29.274999618530273,-2.677419196058284,30.20000076293945,-2.124988079116575,31.024999618530273,0.0016528673408446881
866,2003-04-29,29.75,30.649999618530273,29.70000076293945,30.32500076293945,14211100.0,-0.016528925619834656,-1.8148146055033236,-0.6388900073962759,35.41666666666667,46.947201550888735,0.7382049306280578,1.0657942213722507,0.5684347462033088,1.8508096904151046,9.767271501222647,0.9499988555908239,0.10106298710263673,-0.9650000572204576,-2.184835908017366,0.2548357935764507,-1.5749179826189135,-0.35508213182200166,-18.472840737939453,21.739137645932917,-29.817045759810814,0.6099179253984549,4,-10.134375333786007,-9.634375333786007,-0.16249990463256836,1.0625,2.924999237060554,1,0.025210084033613356,-1.0952365382205003,30.25,-1.486487712540673,29.274999618530273,-2.677419196058284,30.20000076293945,0.025210084033613356
867,2003-04-30,29.375,30.149999618530273,29.375,29.774999618530273,11039312.0,-0.012605042016806678,-2.8750017881410486,0.6956505874626038,39.90609756883829,45.25094419263706,1.0469383362227944,1.4377169080710068,0.921782989832046,2.193319874729916,9.733246025114845,0.7749996185302734,0.03317456115896178,-1.2912500381469734,-2.6432732193235324,0.0607731430295857,-1.9672616287352547,-0.6152384475586921,-17.286927138939454,5.555555555555555,-50.070477924026285,0.67601159058828,4,-9.759375333786007,-9.259375333786007,0.21250009536743164,1.274999618530277,2.75,2,0.05531914893617018,-1.8148146055033236,29.75,-1.0952365382205003,30.25,-1.486487712540673,29.274999618530273,0.05531914893617018
868,2003-05-01,29.375,7.34375,7.34375,7.34375,0.0,0.0,-1.0,-55.0781775266433,37.560983960785656,42.34160643322375,0.9334662062901273,1.3846642817747536,0.9085502371524115,2.1640928610273917,11.11508991224574,22.03125,-0.09434548117514296,-1.2124999999999986,-2.673978887516313,0.24897888751631925,-1.9432394437581557,-0.48176055624184144,2.1749992370605504,94.52936598809725,31.960712829695105,0.7307394437581586,5,-9.928125381469727,-9.428125381469723,0.44374990463256836,1.0499992370605433,3.375,3,0.05446809809258646,-2.8750017881410486,29.375,-1.8148146055033236,29.75,-1.0952365382205003,30.25,0.05446809809258646
869,2003-05-02,30.375,30.375,29.22500038146973,29.375,12073752.0,0.03404255319148941,1.2999992370605398,0.04539007092198582,46.443522391147056,41.00783131589318,-0.1356695526031153,0.3431907931767064,-0.11993156835491092,1.1455733547319937,11.6840232631262,1.1499996185302699,-0.16414036008080046,-0.1750000000000007,-1.6167640918509107,1.2667640918509093,-0.8958820459254575,0.5458820459254561,0.6908742523193396,98.82006061450733,31.31092573734456,0.7208820459254557,5,-10.928125381469727,-10.428125381469723,-0.5562500953674316,0.04999923706054332,1.950000762939446,4,0.024691358024691468,-1.0,29.375,-2.8750017881410486,29.375,-1.8148146055033236,29.75,0.024691358024691468
870,2003-05-05,30.70000076293945,31.20000076293945,30.45000076293945,30.649999618530273,9281452.0,0.010699613594714386,-2.3333418104598738,0.050001144409176135,46.88796759312607,40.18745544554614,-0.519187559662722,-0.09289703511366554,-0.47022483267157256,0.7909812285971789,11.625359612541256,0.8250007629394496,-0.23958077035005232,0.21750068664550426,-1.0436704718466885,1.478671845137697,-0.4130848926005939,0.8480862658916024,-23.35625076293945,97.90411324491632,26.78584951406596,0.6305855792460971,5,-11.253126144409176,-10.753126144409173,-0.9062509536743129,-0.27500152587890625,2.149997711181637,0,0.032573289092786784,1.2999992370605398,30.375,-1.0,29.375,-2.8750017881410486,29.375,0.032573289092786784
871,2003-05-06,31.47500038146973,31.47500038146973,30.79999923706055,30.875,10685520.0,0.025244286621186163,1.2500023841842485,11.999732977303994,57.83132788531277,40.96751423578168,-1.3236453113187139,-0.908572681476155,-1.2402722322534636,-0.011000276026354783,11.902749204023767,0.7749996185302805,-0.36166698388406004,0.9887502670288129,-0.2842979168162003,2.261798450873826,0.35222617510630627,1.6252743589513194,-23.65412536621094,100.0,22.255558234229255,0.6365240919225063,5,-12.05312538146973,-11.528125762939453,-1.6812505722045934,-1.2625007629394531,2.100000381469716,1,0.015885623318192765,-2.3333418104598738,30.70000076293945,1.2999992370605398,30.375,-1.0,29.375,0.015885623318192765
872,2003-05-07,31.67499923706055,31.82500076293945,31.17499923706055,31.274999618530273,13992148.0,0.006354212967970785,-1.1666703753977634,0.666665607029213,57.66128250761017,42.792964412685365,-1.5888276010961917,-1.1539525647486713,-1.418385733092137,-0.22751169468915222,12.412567506392861,0.6500015258788991,-0.43327990004069505,1.1799991607666058,-0.12440632040838295,2.4844046419415946,0.5277964201791114,1.8322019013541002,-22.907959207153326,99.38727997465728,17.19480432458458,0.6522027405874948,5,-12.090623855590824,-11.728124618530273,-1.9937491416931188,-1.562500000000007,2.549999237060536,2,0.031570640065871736,1.2500023841842485,31.47500038146973,-2.3333418104598738,30.70000076293945,1.2999992370605398,30.375,0.031570640065871736
873,2003-05-08,30.97500038146973,31.79999923706055,30.875,31.72500038146973,12209916.0,-0.022099411916379874,1.0555590876916439,-1.875001788141032,51.81159480382775,45.91684337109766,-0.8575104401932343,-0.4349031062915074,-0.7138556937381644,0.4453496768885614,13.05435541929531,0.9249992370605504,-0.4980469222976751,0.4537503242492704,-0.8678590619924478,1.7753597104909886,-0.20705436887158868,1.1145550173701295,-20.82448270758057,67.30768243236818,-12.529585777145542,0.6608046931208598,5,-11.390625000000004,-11.028125762939453,-1.2937502861022985,-1.2000007629394567,2.77499961853027,3,0.03712670232017934,-1.1666703753977634,31.67499923706055,1.2500023841842485,31.47500038146973,-2.3333418104598738,30.70000076293945,0.03712670232017934
874,2003-05-09,31.375,31.375,30.67499923706055,31.17499923706055,9900184.0,0.012913627557840535,5.999980926586396,-0.2666676839192661,54.452053810243804,47.55238857639536,-1.03739118740814,-0.8198360236264222,-1.1134480908013558,0.01587205725319052,13.72131215963583,0.7000007629394496,-0.5549762987290165,0.8174999237060554,-0.5576651568464754,2.1926650042585862,0.1299173834297882,1.5050824639823226,-19.92401334076782,67.27267178622185,-10.019622698661891,0.6875825402762658,5,-11.790624618530273,-11.428125381469723,-1.6937499046325684,-1.625,2.924999237060554,4,0.043824701195219085,1.0555590876916439,30.97500038146973,-1.1666703753977634,31.67499923706055,1.2500023841842485,31.47500038146973,0.043824701195219085
875,2003-05-12,31.45000076293945,31.625,31.10000038146973,31.5,8747800.0,0.0023904625638071497,2.500006357844921,-0.24999523164662998,54.6075170639377,49.68470528720324,-1.0328903881856277,-0.8892350239742335,-1.1936093296465096,-0.09884851853653842,14.155478325927115,0.5249996185302699,-0.48599401390659125,0.860000610351559,-0.5689667589985739,2.2889679797016953,0.14551692567649255,1.5744842950266253,-18.776573257484834,67.39134761465618,-7.131979272676702,0.714483684675068,5,-11.865625381469723,-11.503126144409173,-1.6062507629394496,-1.7000007629394496,2.524997711181637,0,0.027821938911718247,5.999980926586396,31.375,1.0555590876916439,30.97500038146973,-1.1666703753977634,31.67499923706055,0.027821938911718247
876,2003-05-13,31.399999618530273,31.60000038146973,31.024999618530273,31.5,19197456.0,-0.0015898614688778512,2.8333237966264817,2.0000381475545996,52.631578947368425,51.09864766259549,-0.8093330841597925,-0.8576073523531171,-1.1381727919613667,-0.09644635277530256,14.953299956537553,0.5750007629394567,-0.22117830835770746,0.7937495231628411,-0.6655108596229837,2.2530099059486695,0.0641193317699269,1.5233797145557553,-17.577477717626568,63.04342778290098,-8.182904125030888,0.7296301913929137,5,-11.815624237060547,-11.67812538146973,-1.0187501907348562,-1.3124999999999964,2.875001907348633,1,0.04617830806389933,2.500006357844921,31.45000076293945,5.999980926586396,31.375,1.0555590876916439,30.97500038146973,0.04617830806389933
877,2003-05-14,31.17499923706055,31.85000038146973,31.17499923706055,31.32500076293945,12233028.0,-0.007165617331311713,-7.999923706831208,1.5000095367067134,57.471250928096694,53.31089954785227,-0.33766002953099417,-0.6107587990683108,-0.9062097351342366,0.0791634495723379,15.705644482375508,0.6750011444091797,-0.12136392911061478,0.5349991798400922,-0.944990109776807,2.014988469456995,-0.2049954649683592,1.2749938246485435,-16.2723286044347,42.553150044071884,-24.685280532202967,0.7399946448084511,5,-0.6374988555908203,-11.453125000000007,-0.7937498092651332,-1.0874996185302734,2.7500000000000036,2,0.07698481426186521,2.8333237966264817,31.399999618530273,2.500006357844921,31.45000076293945,5.999980926586396,31.375,0.07698481426186521
878,2003-05-15,31.625,31.70000076293945,31.125,31.274999618530273,14853204.0,0.014434667969598358,1.299994277975948,-2.333312140786439,69.42148708220802,55.86400673574793,-0.4860471529430086,-1.0433708892584832,-1.3454870907112877,-0.41811258291980735,16.33224910640848,0.5750007629394496,0.07570980726633536,0.9399999618530259,-0.6042081833101207,2.484208107016169,0.1678958892714526,1.7121040344345992,-15.36654298746664,80.85105001469033,15.867384992170443,0.7721040725815718,5,-0.47499942779541016,-12.028124809265137,-1.2437505722045827,-1.537500381469723,2.799999237060554,3,0.08221339048604226,-7.999923706831208,31.17499923706055,2.8333237966264817,31.399999618530273,2.500006357844921,31.45000076293945,0.08221339048604226
879,2003-05-16,31.0,31.29999923706055,30.67499923706055,30.85000038146973,12898332.0,-0.01976284584980237,-1.499990463293251,0.42856987155382337,56.57894648783548,56.94078216849343,0.26477656800411253,-0.41815108804513557,-0.687791027833228,0.17306169437461705,11.393999379526093,0.9500007629394496,0.2611585699172636,0.30124998092651367,-1.2493419595601765,1.8518419214132003,-0.4740459893168314,1.0765459511698587,-13.49421951795173,27.659612459600467,-38.39014936378439,0.7752959702433437,5,0.26249980926514027,-11.403124809265137,-0.6187505722045827,-0.912500381469723,2.9749984741210866,4,0.08870967741935476,1.299994277975948,31.625,-7.999923706831208,31.17499923706055,2.8333237966264817,31.399999618530273,0.08870967741935476
880,2003-05-19,29.97500038146973,30.72500038146973,29.85000038146973,30.70000076293945,12727892.0,-0.03306450382355708,1.2580656275918212,-4.833348168304939,51.80723186892888,56.271438166672986,1.3143362463875725,0.5773821547717191,0.3651157377689138,1.1479523940520586,6.137757529803122,1.1499996185302699,0.4514809474524597,-0.6862496376037548,-2.2700885744206154,0.8975892992131023,-1.478169106012185,0.10566983080467551,-11.321682307467743,6.25,-62.702954697876095,0.7919194684084289,5,0.875,-10.378125190734867,0.49374914169311523,0.11249923706054688,4.100000381469716,0,0.1442868657397749,-1.499990463293251,31.0,1.299994277975948,31.625,-7.999923706831208,31.17499923706055,0.1442868657397749
881,2003-05-20,30.125,30.42499923706055,29.54999923706055,30.04999923706055,11634504.0,0.00500415735183779,1.5925955229531734,-0.10344927376094364,56.25000000000002,56.11462899916075,1.0646610358294026,0.3965191234459482,0.2469535928497102,0.9458122848197981,6.075530955004097,0.875,0.5291392442376761,-0.503750038146972,-2.1043481224705687,1.0968480461766283,-1.304049080308772,0.2965490040148282,-10.415947341400592,25.000020732039886,-49.82535736666378,0.8002990421618,5,0.5749998092651403,-10.528124809265137,0.4812498092651367,-0.03750038146972301,3.825000762939446,1,0.1278007792239364,1.2580656275918212,29.97500038146973,-1.499990463293251,31.0,1.299994277975948,31.625,0.1278007792239364
882,2003-05-21,30.399999618530273,30.399999618530273,29.75,30.17499923706055,15125548.0,0.00912861804249876,4.777764591192303,2.9999745689436885,58.16732813419957,56.820821591424284,0.6590937705170177,0.07620221632225466,0.0600300090475443,0.6197419443939651,5.923355433828045,0.6499996185302734,0.5908972026295487,-0.1975004196166985,-1.7899083517045682,1.3949075124711712,-0.9937043856606316,0.5987035464272346,-9.719671142101241,39.53487340536893,-31.4432277763583,0.7962039660439344,5,0.30000019073486683,-10.80312442779541,0.31250000000000355,-0.31249999999999645,3.375001907348633,2,0.12746716960439142,1.5925955229531734,30.125,1.2580656275918212,29.97500038146973,-1.499990463293251,31.0,0.12746716960439142
883,2003-05-22,30.70000076293945,30.72500038146973,30.29999923706055,30.5,16253912.0,0.009868458821503001,2.4000091552733407,0.8888907726868122,52.91480464989293,56.65001612916307,0.3531155147747391,-0.19438581734089055,-0.19495000573360244,0.2539289413307948,5.940556611483017,0.4250011444091797,0.5170874471394775,0.0775007247924755,-1.5042953948885405,1.659296844473495,-0.7133973350480325,0.8683987846329835,-9.126098534107161,65.71437290736567,-1.6699512460402701,0.7908980598405093,5,-9.536743093008226e-07,-11.103125572204586,0.012498855590827418,-0.6125011444091726,2.7000007629394567,3,0.10504880762134272,4.777764591192303,30.399999618530273,1.5925955229531734,30.125,1.2580656275918212,29.97500038146973,0.10504880762134272
884,2003-05-23,30.42499923706055,30.92499923706055,30.149999618530273,30.85000038146973,7688884.0,-0.008957704203410799,1.6956562121639451,-2.1249976158233417,47.51129909565813,55.861547466020895,0.5355015867941688,0.1804394606264097,0.09540310094899596,0.46763744004598706,6.126265376074583,0.774999618530277,0.4151180708439348,-0.2550007820129352,-1.7089970398494039,1.1989954758235335,-0.9819989109311713,0.47199734690530093,-8.029009156017267,63.63636363636363,0.10793666988571005,0.7269981289182347,5,0.27500057220458984,-10.828124046325687,0.2437505722045863,-0.33749961853027344,2.475002288818356,4,0.13147083320638586,2.4000091552733407,30.70000076293945,4.777764591192303,30.399999618530273,1.5925955229531734,30.125,0.13147083320638586
885,2003-05-26,30.29999923706055,30.79999923706055,30.149999618530273,30.25,4548096.0,-0.004108463537699558,-4.199996948242216,-0.1176449468861018,37.948710926266735,54.23011768589849,0.5366536852151427,0.326096473570896,0.1983510259356258,0.5180199235209564,6.322010073064862,0.649999618530277,0.39987009828424647,-0.38250074386596467,-1.83355298575648,1.0685514980245507,-1.1080268648112224,0.34302537707929304,-7.147688331983151,54.54545454545454,-4.18906154830092,0.7255261209452576,5,0.40000057220458984,-10.703124046325687,-10.296874761581424,-10.184374570846558,1.8500022888183558,0,0.12128710658730224,1.6956562121639451,30.42499923706055,2.4000091552733407,30.70000076293945,4.777764591192303,30.399999618530273,0.12128710658730224
886,2003-05-27,30.5,30.524999618530273,29.72500038146973,30.35000038146973,18500268.0,0.006600685411728424,7.0000381471909,3.0000381475544575,37.948735203876694,52.060949272096266,0.21854460608344795,0.19517130388530646,0.011211405134755381,0.257778362102993,6.441577612334563,0.7999992370605433,0.3301735258830938,-0.21999998092651296,-1.6069314610322039,1.1669314991791744,-0.9134657209793566,0.4734657591263307,-6.651873936811214,64.58336313568384,10.53711526946789,0.6934657400528444,5,0.125,-10.903124809265137,-10.496875524520874,-10.384375333786007,2.200000762939446,1,0.11721313976850634,-4.199996948242216,30.29999923706055,1.6956562121639451,30.42499923706055,2.4000091552733407,30.70000076293945,0.11721313976850634
887,2003-05-28,31.0,31.04999923706055,30.42499923706055,30.70000076293945,10017260.0,0.016393442622950838,2.1250178814956957,2.000000000000071,50.26737531563014,49.9327146313654,-0.34518998733554795,-0.18640269817105448,-0.4811355248343574,-0.28260269802099103,6.678108373915878,0.625,0.25853429597106015,0.19875001907348633,-1.0387639346513495,1.4362639727983222,-0.4200069577889316,0.8175069959359043,-6.511723991348738,96.22646941545806,42.04598732821077,0.6187569768624176,5,-0.5750007629394496,-11.403124809265137,-11.134375333786007,-10.884375333786007,1.375,2,0.09516131493353042,7.0000381471909,30.5,-4.199996948242216,30.29999923706055,1.6956562121639451,30.42499923706055,0.09516131493353042
888,2003-05-29,30.97500038146973,31.25,30.75,30.774999618530273,4938516.0,-0.0008064393074280751,-3.0,0.6666709052299672,45.34884700908119,48.68492580039269,-0.4716926521699172,-0.03730152564122946,-0.4292727793420781,-0.30372880319152173,4.274073358947822,0.5,0.2021548412687082,0.0937503814697287,-0.9467296559687775,1.1342304189082348,-0.4264896372495244,0.6139904001889818,-5.89778642299299,81.96723361837279,28.226572728248655,0.5202400187192537,5,-0.5750007629394567,-11.378125190734867,-11.109375715255737,-10.859375715255737,1.4999980926513565,3,0.09039551605895157,2.1250178814956957,31.0,7.0000381471909,30.5,-4.199996948242216,30.29999923706055,0.09039551605895157
889,2003-05-30,31.125,31.29999923706055,30.45000076293945,30.649999618530273,9183312.0,0.004842602637060933,1.0606052199002622,2.3749928474698696,46.28570880501117,48.07142323773517,-0.6728541450444965,-0.1351619063755507,-0.5742908435767973,-0.4978534309974343,4.282401677042496,0.8499984741211009,0.12333368193475991,0.2062500000000007,-0.8112126711852348,1.2237126711852362,-0.30248133559261703,0.7149813355926184,-5.50596312768382,88.88892925608482,35.35172069557043,0.5087313355926171,5,-0.7000007629394496,-11.528124809265137,-11.259375333786007,-11.009375333786007,2.4000015258789062,4,0.07309241850213355,-3.0,30.97500038146973,2.1250178814956957,31.0,7.0000381471909,30.5,0.07309241850213355
890,2003-06-02,31.70000076293945,31.70000076293945,31.04999923706055,31.42499923706055,9767744.0,0.018473920094440155,3.7272575946733957,0.5789501158462248,53.06123402256041,47.71711590690855,-1.0922978394022813,-0.6655257765859766,-1.0980343186157064,-1.1017090639221472,4.241665412685257,0.6500015258788991,-0.0691664557931908,0.7312507629394496,-0.3379196375744904,1.8004211634533895,0.1966655626824796,1.2658359631964196,-5.5824868098909874,100.0,45.69626134006013,0.5345852002569703,6,-0.9875001907348597,-12.103125572204586,-11.834376096725457,-11.584376096725457,1.5999984741211044,0,0.037854912746323466,1.0606052199002622,31.125,-3.0,30.97500038146973,2.1250178814956957,31.0,0.037854912746323466
891,2003-06-03,31.97500038146973,31.97500038146973,31.29999923706055,31.29999923706055,9573404.0,0.00867506662182116,1.0,2.4545359966708915,58.08081528128373,47.70750336769568,-1.203878344236628,-0.9498450732469266,-1.3513741079706882,-1.4026606319925214,4.194519419311122,0.6750011444091797,-0.1159792422200745,0.9812503814697315,-0.15879539524845043,2.121296158187917,0.41122749311064055,1.5512732698288225,-5.398887514147567,100.0,42.38362591761994,0.5700228883590923,6,-1.125,-12.315625190734867,-12.109375715255737,-11.859375715255737,1.0249996185302699,1,0.0054730615268605565,3.7272575946733957,31.70000076293945,1.0606052199002622,31.125,-3.0,30.97500038146973,0.0054730615268605565
892,2003-06-04,32.674999237060554,32.799999237060554,31.92499923706055,32.09999847412109,14974212.0,0.021892067153703287,1.121210159569767,0.8518515378855521,60.09614502890011,48.50543007647425,-1.7290605753664252,-1.6559885790135631,-2.014684960442949,-2.125602853408431,4.182503470378028,0.8750000000000036,-0.03081881430360056,1.6312492370605547,0.29463180599119454,2.9678666681299113,0.9629405215258764,2.299557952595233,-5.558997618323634,94.68084761005005,38.35100029432383,0.6683087155346785,6,-1.4124994277954102,-12.603124618530277,-12.809374570846561,-12.559374570846561,-0.32500076293946734,2,0.0007651576576177543,1.0,31.97500038146973,3.7272575946733957,31.70000076293945,1.0606052199002622,31.125,0.0007651576576177543
893,2003-06-05,32.125,32.875,31.875,32.650001525878906,13498964.0,-0.01683241774759514,1.0512852615517039,-0.9130449204885234,60.97560975609759,50.001464594300856,-1.067977087615656,-1.0702912012588506,-1.4142895673460458,-1.6031756139128532,4.21610451901677,1.0,0.00878009681176195,1.0237500190734856,-0.3967276131447477,2.4442276512917154,0.31351120296437074,1.7339888351826005,-4.326918667064245,69.07215521811429,8.739155186491843,0.7102388161091151,6,-0.8249998092651367,-12.015625,-12.259375333786007,-12.009375333786007,0.825000762939446,3,0.0077821011673151474,1.121210159569767,32.674999237060554,1.0,31.97500038146973,3.7272575946733957,31.70000076293945,0.0077821011673151474
894,2003-06-06,32.75,32.924999237060554,32.22499847412109,32.299999237060554,12008004.0,0.01945525291828787,-1.3333269755288024,-0.8571418191329991,79.36507295759311,54.60328259778157,-1.4846159489392718,-1.672761266325793,-1.9918750818206519,-2.2468047056439424,4.283758406335286,0.799999237060554,0.03543915441294487,1.5800000190734877,-0.01823918604572583,3.1782392241927013,0.780880416513881,2.3791196216330945,-4.241150053675252,90.66670735677047,22.52211765327857,0.7991196025596061,6,-1.4250001907348562,-1.6750001907348562,-13.053125381469727,-12.803125381469723,0.5,4,-0.008396993156608024,1.0512852615517039,32.125,1.121210159569767,32.674999237060554,1.0,31.97500038146973,-0.008396993156608024
895,2003-06-09,32.325000762939446,32.674999237060554,32.200000762939446,32.549999237060554,6543316.0,-0.012977075940780236,1.0,-0.49999576145470825,72.00000762939446,58.38675731172799,-0.8293806916536859,-1.2425545446921262,-1.4919903181528582,-1.829123781231285,4.319655610916151,0.549999237060554,0.0813711882878998,1.111250782012931,-0.5652490657732088,2.7877506297990706,0.27300085811986463,1.9495007059060008,-3.1095669300969675,63.07701697716267,-10.09029072969571,0.838249923893069,6,-0.650001525878892,-1.087501525878892,-12.628126144409173,-12.378126144409169,0.32500076293946023,0,0.03712299256355345,-1.3333269755288024,32.75,1.0512852615517039,32.125,1.121210159569767,32.674999237060554,0.03712299256355345
896,2003-06-10,32.84999847412109,32.950000762939446,32.22499847412109,32.299999237060554,9814140.0,0.016241228114170614,-1.071432853226916,-2.4444576311414865,73.33333091130237,60.94964126680268,-1.101846098555285,-1.7427013706895877,-1.9602483184020123,-2.354469478756684,4.398705140837099,0.7250022888183594,0.2091059152456758,1.5637485504150312,-0.2651476443394998,3.3926447451695623,0.6493004530377675,2.478196647792295,-3.0410341766037163,90.69746810737915,12.727470593611756,0.9144480973772653,6,-1.1499977111816406,-1.5999984741210866,-13.153123855590813,-12.90312385559081,-0.5499992370605327,1,0.013698653998233112,1.0,32.325000762939446,-1.3333269755288024,32.75,1.0512852615517039,32.125,0.013698653998233112
897,2003-06-11,33.575000762939446,33.674999237060554,32.97499847412109,33.09999847412109,14378356.0,0.022070085920689042,1.074078678926413,0.8636417231358465,75.33039988115615,64.28092491925544,-1.590422034471306,-2.4018253869746253,-2.6366473499209526,-3.0644304175163732,4.526171478401359,0.8250007629394673,0.43818492817196386,2.168750762939446,0.07484509695279229,4.2626564289261,1.1217979299461192,3.215703595932773,-3.200649901646102,94.44452686077756,14.307768842068583,1.0469528329933266,6,-1.512500762939446,-1.962501525878892,-13.89062595367431,-13.628126144409169,-0.775001525878892,2,-0.01712586001112293,-1.071432853226916,32.84999847412109,1.0,32.325000762939446,-1.3333269755288024,32.75,-0.01712586001112293
898,2003-06-12,34.22499847412109,34.525001525878906,33.75,33.75,16369052.0,0.019359573980981537,-2.2631748020366533,0.9999919690970707,81.40497613447907,68.18306573364077,-1.9343427407403126,-3.0009086260868756,-3.2488294446889867,-3.6906642384670896,4.760729282843055,0.9500007629394602,0.6918140065131801,2.6887485504150312,0.2441805119251228,5.13331658890494,1.4664645311700752,3.9110325696599872,-3.1905179376743007,87.09664716933122,4.671414012677516,1.2222840192449551,6,-1.43749809265136,-2.18749809265136,-14.459373474121087,-14.27812385559081,-1.5,3,-0.054784516686472995,1.074078678926413,33.575000762939446,-1.071432853226916,32.84999847412109,1.0,32.325000762939446,-0.054784516686472995
899,2003-06-13,33.75,34.200000762939446,33.625,34.125,11089344.0,-0.013878699643485759,1.1904727304434077,-0.7894762203055098,76.95315666499769,70.83772380502269,-1.170969776405876,-2.434122319245187,-2.746396813428934,-3.1872374822555045,5.067349986387002,0.5999984741210866,0.8436550440885782,2.0762500762939453,-0.5443399203509216,4.696840072938812,0.7659550779715119,3.3865450746163788,-2.0174152656667914,66.66661197568449,-18.48857289320931,1.3102949983224326,6,-0.8374996185302734,-1.7124996185302734,-13.984375,-13.803125381469723,-1.174999237060554,4,-0.023703681098090512,-2.2631748020366533,34.22499847412109,1.074078678926413,33.575000762939446,-1.071432853226916,32.84999847412109,-0.023703681098090512
900,2003-06-16,34.299999237060554,34.375,33.325000762939446,33.549999237060554,12162696.0,0.016296273690683094,1.333327681939611,-2.0,78.14817431208215,73.06743036400029,-1.4677204516524824,-2.786347561080241,-3.291825273693533,-3.692148729535713,5.491152718662866,1.049999237060554,1.057079779721569,2.4099993705749583,-0.33136952925555363,5.15136827040547,1.0393149206597059,3.7806838204902142,-2.008931144418206,90.21730477068758,2.3583059326091416,1.3706844499152557,6,-1.0999984741211009,-2.2624988555908274,-14.534374237060554,-14.353124618530277,-1.474998474121108,0,-0.03061222333573843,1.1904727304434077,33.75,-2.2631748020366533,34.22499847412109,1.074078678926413,33.575000762939446,-0.03061222333573843
901,2003-06-17,33.97499847412109,34.700000762939446,33.674999237060554,34.625,14955968.0,-0.009475241112784305,1.5624940395582698,-0.8666687011718844,72.62358616728392,74.45936826826517,-0.9266302188748057,-2.2747535458211345,-2.9449813952859287,-3.3358666323889636,6.031766667312416,1.025001525878892,1.2692178773917249,1.892498683929439,-0.8676543101581586,4.652651678017037,0.5124221868856367,3.272575180973238,-1.237143694831424,57.97093757394421,-27.638710130049745,1.3800764970437989,6,-0.6874980926513601,-1.8499984741210866,-14.209373474121087,-14.02812385559081,-1.4749984741210866,1,-0.03899917609272119,1.333327681939611,34.299999237060554,1.1904727304434077,33.75,-2.2631748020366533,34.22499847412109,-0.03899917609272119
902,2003-06-18,34.275001525878906,34.299999237060554,33.525001525878906,33.875,12171576.0,0.008830112295261205,2.444457631141627,-0.6153855182694159,74.0876116669649,75.91625736947265,-1.090480743195144,-2.39221649258824,-3.2224287165880057,-3.6172958729320257,6.576818348707744,0.7749977111816477,1.426786937025458,1.9987516403198242,-0.8077478335673973,4.805251114207046,0.595501903376217,3.402001377263435,-1.144717549859287,69.09096457741529,-16.27802152043344,1.4032497369436099,6,-0.8250007629394602,-2.1500015258789062,-14.62187671661377,-14.32812690734863,-1.3000030517578196,2,-0.05762223780871756,1.5624940395582698,33.97499847412109,1.333327681939611,34.299999237060554,1.1904727304434077,33.75,-0.05762223780871756
903,2003-06-19,33.924999237060554,34.375,33.72499847412109,34.25,17262400.0,-0.010211590758182343,1.2608718727816983,-0.8124988079116342,69.85815276646741,74.859932903792,-0.5121558845439367,-1.8848548588779224,-2.8196229116307663,-3.254957444396535,7.09895044355195,0.6500015258789134,1.5404115285353264,1.48749942779542,-1.3082442932365765,4.283243148827417,0.08962756727942178,2.8853712883114184,-0.4807719036569722,43.63625266335331,-39.58194091057825,1.397871860515999,6,-0.47499847412110796,-1.799999237060554,-8.795311927795417,-13.978124618530277,-1.674999237060554,3,-0.033161386154756944,2.444457631141627,34.275001525878906,1.5624940395582698,33.97499847412109,1.333327681939611,34.299999237060554,-0.033161386154756944
904,2003-06-20,34.424999237060554,34.47499847412109,33.700000762939446,33.75,20410388.0,0.014738393846558617,1.0000000000000366,-2.076915853844686,69.53404351435691,74.58593689101006,-0.8376594156548975,-2.181675515568301,-3.2663682050176455,-3.7447778952064112,7.623183434463737,0.7749977111816406,1.6100636667393964,1.7874994277954173,-0.9741501346520423,4.549148990242877,0.4066746465716875,3.168324209019147,-0.8999977111816477,79.99988902698966,-1.0502641427637656,1.3808247812237306,6,-0.9624996185302876,-2.299999237060554,-9.051561355590827,-14.478124618530277,-1.625,4,-0.04938273930618753,1.2608718727816983,33.924999237060554,2.444457631141627,34.275001525878906,1.5624940395582698,33.97499847412109,-0.04938273930618753
905,2003-06-23,33.97499847412109,34.25,33.875,34.25,8693484.0,-0.013071917876907757,1.727257594673325,-0.4074101284565497,63.986001394098366,73.54734472243183,-0.14415188250012534,-1.5201766719685352,-2.772079462827371,-3.291102757947108,8.175746627612012,0.549999237060554,1.7175354180485982,1.1537487030029254,-1.4367837452626233,3.7442811512684706,-0.14151752112984894,2.4490149271357,-0.2749977111816406,38.29763748340162,-38.68844394623583,1.295266224132773,6,-0.1374988555908203,-1.8499984741210866,-8.545310974121087,-14.02812385559081,-1.6999969482421804,0,-0.0412067041665366,1.0000000000000366,34.424999237060554,1.2608718727816983,33.924999237060554,2.444457631141627,34.275001525878906,-0.0412067041665366
906,2003-06-24,34.075000762939446,34.174999237060554,33.775001525878906,33.924999237060554,17101720.0,0.0029434081916011046,1.285711171662073,-0.5454570675543801,60.68702956942261,71.92030357668366,-0.05823808212843318,-1.410956878903015,-2.8345840923627144,-3.378828286679674,8.83662614872932,0.39999771118164773,1.688735452651457,1.0750009536743121,-1.3276833681023845,3.4776852754510053,-0.12634120721403264,2.2763431145626605,0.625,57.89484251272877,-16.156791192989047,1.2013421608883472,6,-0.0625,-1.950000762939446,-8.851562976837151,-14.128126144409169,-1.6000022888183594,1,-0.03668378494534097,1.727257594673325,33.97499847412109,1.0000000000000366,34.424999237060554,1.2608718727816983,33.924999237060554,-0.03668378494534097
907,2003-06-25,33.950000762939446,34.325000762939446,33.525001525878906,34.200000762939446,15821624.0,-0.0036683784945340525,2.199996948242159,-1.6666497126292206,64.89795613318844,70.08619024320694,0.1403041833444334,-1.110557374050721,-2.6542289942689514,-3.244548825620111,9.362292338647586,0.7999992370605398,1.7333742918230683,0.8025009155273395,-1.4400828440013598,3.0450846750560387,-0.31879096423701014,1.9237927952916891,0.7315000152587885,44.73690550763704,-28.707618252415266,1.1212918797643492,6,0.0625,-1.7375001907348562,-8.801563262939446,-14.003126144409169,-1.0,2,-0.042709888964783116,1.285711171662073,34.075000762939446,1.727257594673325,33.97499847412109,1.0000000000000366,34.424999237060554,-0.042709888964783116
908,2003-06-26,33.775001525878906,34.09999847412109,33.575000762939446,33.625,14782204.0,-0.005154616586977356,-3.199981689452886,-0.600006103515625,59.03084559189277,68.09482234619527,0.27352235891270027,-0.7536748619277773,-2.4320204078753065,-3.042831317665115,9.869416092513228,0.5249977111816406,1.7285998416538533,0.4875016212463379,-1.521458215370231,2.4964614578629067,-0.5169782970619465,1.4919815395546223,0.8602392822265585,26.315874010183464,-43.093314635222214,1.0044799183082838,6,0.23749923706053977,-1.5625009536743164,-8.626564025878906,-13.82812690734863,-1.6000022888183523,3,-0.023686247686616535,2.199996948242159,33.950000762939446,1.285711171662073,34.075000762939446,1.727257594673325,33.97499847412109,-0.023686247686616535
909,2003-06-27,33.400001525878906,33.700000762939446,33.025001525878906,33.549999237060554,34735632.0,-0.011102886248951616,1.9999915229094007,-0.9999745689436413,59.555555856963565,66.0289758511821,0.6634196673233035,-0.21027974809080519,-2.013195236790576,-2.6314462153987392,10.364398013209271,0.75,1.636660344660136,-0.001248455047608843,-1.7331830228840346,1.7306861127888205,-0.8672157389658253,0.8647188288706076,1.1908297109374928,28.846170775293817,-39.655291034163966,0.8659672839182145,6,0.46249961853027344,-1.1875009536743164,-8.251564025878906,-13.45312690734863,-1.0250015258789062,4,-0.03443118183655969,-3.199981689452886,33.775001525878906,2.199996948242159,33.950000762939446,1.285711171662073,34.075000762939446,-0.03443118183655969
910,2003-06-30,32.900001525878906,33.59999847412109,32.900001525878906,33.22499847412109,17399620.0,-0.01497005919633243,-3.3077139771819835,2.1666793825180974,50.44645533266855,63.5648502028915,1.0548772538157394,0.4049951166471075,-1.4742765292998108,-2.1031877081396075,10.756795842234244,0.6999969482421804,1.4193254578616035,-0.5612484931945829,-2.119458560780579,0.9969615743914169,-1.3403535269875846,0.21785654059841875,1.5968799282812398,0.0,-62.98007250343952,0.7791050337929998,6,0.7874984741210938,-0.6875009536743164,-7.751564025878906,-12.95312690734863,0.0,0,-0.003039583105784671,1.9999915229094007,33.400001525878906,-3.199981689452886,33.775001525878906,2.199996948242159,33.950000762939446,-0.003039583105784671
911,2003-07-01,32.150001525878906,33.075000762939446,32.09999847412109,33.0,14129208.0,-0.02279635152630788,-1.0526265067981286,2.6154044790835824,37.33334870514015,59.4810432071332,1.6972624761718436,1.2319402019599721,-0.6948823393552388,-1.3381846510427877,10.926819637350679,0.9750022888183594,1.2295076043752502,-1.3199985504150362,-2.8446722359898757,0.2046751351598033,-2.082335393202456,-0.5576617076276165,2.219129534018741,2.247325857106193,-54.40830908829278,0.7623368427874203,7,1.1374969482421804,0.062499046325683594,-7.001564025878906,-12.20312690734863,0.1999969482421804,1,0.0038880246988288736,-3.3077139771819835,32.900001525878906,1.9999915229094007,33.400001525878906,-3.199981689452886,33.775001525878906,0.0038880246988288736
912,2003-07-02,32.700000762939446,32.72499847412109,32.275001525878906,32.47499847412109,11532624.0,0.017107284944226864,2.2727323169969935,-0.2647090502733123,36.19912907611233,55.741151685982636,1.006163251273506,0.7208694028331664,-1.2165497830374683,-1.8538631495529962,10.88597968169161,0.5749969482421804,0.9768471172255175,-0.771249389648446,-2.2932171692313545,0.7507183899344625,-1.5322332794399003,-0.010265499856991767,1.442217038380548,30.00011444091797,-21.86288875475995,0.7609838897914551,7,0.5874977111816406,-0.13750076293944602,-7.589063167572014,-12.753126144409169,0.22499847412110796,2,-0.006880803778860023,-1.0526265067981286,32.150001525878906,-3.3077139771819835,32.900001525878906,1.9999915229094007,33.400001525878906,-0.006880803778860023
913,2003-07-03,32.375,32.799999237060554,31.92499923706055,32.775001525878906,16195956.0,-0.009938861020082457,2.8889152622833016,-1.7777664750860418,37.20932048095638,52.14951579338258,1.2160559059960931,1.1231440305759364,-0.8398133757616222,-1.4924904661749707,10.850265000581677,0.8750000000000036,0.7773696990311763,-1.1087501525878878,-2.587660352603713,0.3701600474279374,-1.848205252595804,-0.36929505257997164,1.5629958686001046,25.35213386459658,-23.620529111105782,0.7394551000079139,7,0.75,0.20000076293944602,-7.364062786102295,-12.428125381469723,1.5999984741210866,3,0.01776064132631494,2.2727323169969935,32.700000762939446,-1.0526265067981286,32.150001525878906,-3.3077139771819835,32.900001525878906,0.01776064132631494
914,2003-07-04,32.47499847412109,32.674999237060554,32.22499847412109,32.299999237060554,7399760.0,0.003088755957407985,-1.7692289634611211,-0.4374964237349203,31.472099304370445,48.53686000563503,0.9055936995742826,1.0556083714063575,-0.8560274237174106,-1.5719317726653657,10.798359898609263,0.45000076293946734,0.5226027017810537,-0.9950016021728558,-2.5073711214895624,0.5173679171438508,-1.7511863618312091,-0.23881684251450253,1.221437798694268,32.83579030314858,-10.46862121046005,0.7561847596583526,7,0.6500015258789134,0.10000228881835938,-7.476561069488518,-12.52812385559081,2.2250022888183594,4,-0.009237852229603605,2.8889152622833016,32.375,2.2727323169969935,32.700000762939446,-1.0526265067981286,32.150001525878906,-0.009237852229603605
915,2003-07-07,33.525001525878906,33.575000762939446,32.549999237060554,32.625,10883372.0,0.032332659002110686,1.0500030517578132,5.142888283379164,46.017732574626216,46.906938117324316,-0.24021543059914308,0.10552626040819746,-1.839749454112166,-2.601050920614952,10.852798377912052,1.1000022888183594,0.33645753154237923,-0.004998588562010298,-1.418057537261447,1.4080603601374264,-0.7115280629117322,0.7015308857877116,-1.6000022888183558,96.96974601075553,53.22705469760034,0.7065294743497196,7,-0.40000152587890625,-0.6500015258789062,-8.514064311981201,-13.57812690734863,1.0999984741210938,0,-0.03430280308835143,-1.7692289634611211,32.47499847412109,2.8889152622833016,32.375,2.2727323169969935,32.700000762939446,-0.03430280308835143
916,2003-07-08,33.299999237060554,33.700000762939446,32.900001525878906,33.375,11484272.0,-0.0067114773624892266,1.206887479940041,-0.08333403975754732,41.25559801704468,44.28000943775279,-0.1527739419399481,0.38574752069371954,-1.5335951585576453,-2.368236449346938,10.851930738771085,0.7999992370605398,0.09855650520807302,-0.2525009155273352,-1.6339469316010806,1.1289451005464102,-0.9432239235642115,0.43822209250954103,-1.3419999694824263,77.46472213983982,35.40294210693366,0.6907230080368744,7,-0.28750038146973367,-0.299999237060554,-8.145311355590827,-13.353124618530277,1.150001525878892,1,-0.012011943553934978,1.0500030517578132,33.525001525878906,-1.7692289634611211,32.47499847412109,2.8889152622833016,32.375,-0.012011943553934978
917,2003-07-09,33.0,33.450000762939446,32.799999237060554,33.275001525878906,10145604.0,-0.009008986304320232,1.0800048828125017,3.66664971262941,41.62897427204937,42.34646817999241,-0.0019041088395468364,0.6750716959640783,-1.1421675331123708,-2.051711559367263,10.596993135916394,0.650001525878892,-0.08271132398444792,-0.5237501144409151,-1.9269859276183752,0.8794856987365449,-1.2253680210296451,0.1778677921478149,-0.9723206726074167,60.56337120088732,17.928242618038595,0.7016179065887311,7,-0.1875,0.28750038146972656,-7.745312213897705,-13.053125381469723,2.299999237060547,2,-0.019697015935724593,1.206887479940041,33.299999237060554,1.0500030517578132,33.525001525878906,-1.7692289634611211,32.47499847412109,-0.019697015935724593
918,2003-07-10,32.34999847412109,32.700000762939446,32.150001525878906,32.674999237060554,14190640.0,-0.019697015935724593,1.9332994252581985,1.181814398668383,31.71807707225183,39.2534149816911,0.47461411248735885,1.2410287643619071,-0.40640563805960994,-1.384405376232415,9.92213827450054,0.8499984741210938,-0.26408584291497306,-1.0800016403198285,-2.5355354328923596,0.3755321522526991,-1.8077685366060905,-0.35223474403356647,-0.2554262893066266,12.903035269969552,-23.972742637031146,0.727766896286264,7,0.46250152587891336,0.9375019073486399,-6.6828112602233745,-12.27812385559081,2.8000030517578196,3,0.017774367544389547,1.0800048828125017,33.0,1.206887479940041,33.299999237060554,1.0500030517578132,33.525001525878906,0.017774367544389547
919,2003-07-11,32.950000762939446,32.950000762939446,32.275001525878906,32.325000762939446,6504952.0,0.018547212275708214,1.1599975585937272,-1.9230724086528028,41.20174906073446,38.22622539592065,-0.21895957217306972,0.6092564334946715,-0.9441452067531699,-1.9766112533356583,9.303741542554905,0.6749992370605398,-0.4629721890559111,-0.43999938964844176,-1.9024593189594654,1.0224605396625819,-1.1712293543039536,0.29123057500707006,-0.7999992370605398,51.612879408746025,14.300753061823016,0.7312299646555115,7,-0.13750076293944602,0.362499237060554,-7.245313167572014,-12.840625762939446,2.599998474121101,4,0.031107668814821743,1.9332994252581985,32.34999847412109,1.0800048828125017,33.0,1.206887479940041,33.299999237060554,0.031107668814821743
920,2003-07-14,33.25,33.325000762939446,32.72499847412109,33.150001525878906,6975104.0,0.009104680731843118,3.8000183105471477,0.15999755859375,43.15352670823897,38.87291184070941,-0.5186299299430601,0.23880418883308607,-1.187589332885274,-2.2669904470412128,8.876676934238189,0.6000022888183594,-0.6047948572902726,-0.0875001907348647,-1.4864189274804005,1.311418546010671,-0.7869595591076362,0.6119591776379067,-1.0999984741210938,70.96767842332365,34.76130009997642,0.699459368372768,7,-0.4375,0.0625,-2.050000190734856,-13.115625381469723,2.2249984741210938,0,0.043609045501938226,1.1599975585937272,32.950000762939446,1.9332994252581985,32.34999847412109,1.0800048828125017,33.0,0.043609045501938226
921,2003-07-15,32.650001525878906,33.174999237060554,32.525001525878906,33.09999847412109,11219692.0,-0.01804506689085994,1.1666645473849908,-4.500038147554671,40.000011737523195,39.29523213642173,0.17852618912427687,0.7741380247781251,-0.5618261152066424,-1.6499853831809972,8.259394621497457,0.7249984741210938,-0.7466132007205175,-0.6212488174438491,-2.0185465297066187,0.776048894818917,-1.319897673575234,0.07740003868753575,-0.4380000305175784,38.46156103372509,3.196503135693675,0.6986488561313832,7,0.16249847412109375,0.6624984741210938,-1.1937522888183523,-12.51562690734863,2.2999992370605398,1,0.060489996380419075,3.8000183105471477,33.25,1.1599975585937272,32.950000762939446,1.9332994252581985,32.34999847412109,0.060489996380419075
922,2003-07-16,32.299999237060554,32.900001525878906,32.22499847412109,32.674999237060554,10271444.0,-0.010719824577678394,-1.5714327234678371,0.8333389847750292,38.95130508231455,39.488785981017074,0.5205641536267507,1.0209355054878841,-0.19604247413389686,-1.277653897948369,7.596851809959326,0.6750030517578196,-0.803275609475044,-0.8725009918212834,-2.2501324322742207,0.5051304486316575,-1.5613167120477556,-0.18368527159481118,1.400001525878892,12.765770942702268,-22.655113964204226,0.6888157202264704,7,0.6250019073486257,1.012500762939446,-0.824998855590831,-12.153123855590831,2.9750022888183523,2,0.06656351630535062,1.1666645473849908,32.650001525878906,3.8000183105471477,33.25,1.1599975585937272,32.950000762939446,0.06656351630535062
923,2003-07-17,32.799999237060554,32.97499847412109,32.325000762939446,32.5,10986432.0,0.015479876526631742,1.0000000000000437,-0.7999979654948106,45.588222919463455,41.05724416047185,0.09743669614875472,0.4556956709658806,-0.6515591930221447,-1.7569806679487563,6.891273653725357,0.6749992370605327,-0.6983796009663621,-0.3162509918212848,-1.6558578323209545,1.0233558486783814,-0.9860544120711197,0.35355242842855006,0.8705014801025257,52.272687864780956,15.358370138371818,0.6698034202498331,7,0.1250019073486257,0.512500762939446,-0.962499618530277,-12.290624618530277,2.7999992370605398,3,0.07621951396801419,-1.5714327234678371,32.299999237060554,1.1666645473849908,32.650001525878906,3.8000183105471477,33.25,0.07621951396801419
924,2003-07-18,32.72499847412109,33.075000762939446,32.650001525878906,32.924999237060554,10359256.0,-0.002286608679390567,-1.4286041264754523,-0.6666709052299948,48.62742868768582,41.347210395256255,0.23649979340126492,0.4182504234013322,-0.5449246716371547,-1.6659238818809392,6.1372831942388695,0.42499923706053977,-0.6242849465859805,-0.3062517166137795,-1.504482838619893,0.891979405392334,-0.9053672776168327,0.2928638443892737,0.9165921981811564,45.4544508754712,3.7108247606582125,0.5991155610030566,7,0.20000267028809304,0.5875015258789134,-0.3124980926513601,-11.790622711181634,2.500000000000007,4,0.07410246492984585,1.0000000000000437,32.799999237060554,-1.5714327234678371,32.299999237060554,1.1666645473849908,32.650001525878906,0.07410246492984585
925,2003-07-21,32.575000762939446,33.200000762939446,32.424999237060554,33.125,10449996.0,-0.0045835819152217905,1.2142876605577124,2.7499856949396637,53.6796436712744,42.72765991239289,0.2654871478545644,0.4827362077329269,-0.3668018376252178,-1.5037728149524483,5.298385283613893,0.775001525878892,-0.5338408575569673,-0.38624954223633523,-1.5138322096866048,0.7413331252139379,-0.95004087596147,0.17754179148879956,1.0382580653991766,35.89758637823711,-10.394181937460743,0.5637913337251361,7,0.22500038146973367,0.737499237060554,-0.10000038146971946,-11.640624999999993,2.125,0,0.09132765631446293,-1.4286041264754523,32.72499847412109,1.0000000000000437,32.799999237060554,-1.5714327234678371,32.299999237060554,0.09132765631446293
926,2003-07-22,32.825000762939446,32.825000762939446,32.325000762939446,32.59999847412109,8120520.0,0.007674596903906261,3.4443992336775002,-0.40909563806101606,51.1415512388172,43.784612908700424,-0.06590807457158121,0.14154485431851782,-0.5835798808981565,-1.7344538299898922,4.502457168701855,0.5,-0.4100585330117781,-0.07374954223633523,-1.072628023574147,0.9251289391014801,-0.5731887829052411,0.42568969843257065,0.7604928583148265,61.53855182694227,12.641298852543727,0.4994392406689069,7,-0.08749961853026633,0.487499237060554,-0.20625019073485618,-11.890624999999993,2.0750007629394602,1,0.08073107843377669,1.2142876605577124,32.575000762939446,-1.4286041264754523,32.72499847412109,1.0000000000000437,32.799999237060554,0.08073107843377669
927,2003-07-23,32.5,33.0,32.400001525878906,32.84999847412109,8095672.0,-0.009901013111517809,-1.1818307924926132,-1.5555329501720518,51.1415512388172,45.94277670498547,0.20194573041311514,0.37138655836433543,-0.2211951891669912,-1.3898319219282378,3.7811695045912503,0.5999984741210938,-0.4576612816007781,-0.32625026702881144,-1.2074098759153458,0.5549093418577264,-0.7668300714720786,0.11432953741445573,1.058283718311607,19.999912806920456,-30.55888960195339,0.4405798044432684,7,0.27499961853026633,0.6999988555908203,0.20625019073486328,-11.478124618530277,2.875,2,0.07538463885967528,3.4443992336775002,32.825000762939446,1.2142876605577124,32.575000762939446,-1.4286041264754523,32.72499847412109,0.07538463885967528
928,2003-07-24,32.97499847412109,33.049999237060554,32.275001525878906,32.424999237060554,10144636.0,0.014615337665264239,1.214276761434518,-1.5714332425068034,54.27349981480805,47.39519345543809,-0.19564753610398355,-0.17562345843003158,-0.6670265241890192,-1.8430463054860589,3.0352534385179304,0.7749977111816477,-0.4495606447944098,0.18874835968016868,-0.5760147686130068,0.9535114879733442,-0.19363320446641552,0.5711299238267529,0.556619539306709,75.67540817294389,21.929831025024825,0.38238156414658653,7,-0.1999988555908203,0.22500038146973367,-0.18749809265136008,-11.953123092651364,1.9500007629394673,3,0.06974990623768695,-1.1818307924926132,32.5,3.4443992336775002,32.825000762939446,1.2142876605577124,32.575000762939446,0.06974990623768695
929,2003-07-25,32.25,32.72499847412109,32.174999237060554,32.625,8350176.0,-0.021986308041532343,-1.0952290991527789,-0.6818191276122219,38.46152783934226,46.8738602477829,0.46892622845731324,0.4835965868228129,0.0994646073305745,-1.0858879874112262,2.6238988418975975,0.7999992370605327,-0.44231528855399915,-0.4787500381469698,-1.2218368810004563,0.26433680470651666,-0.850293459573713,-0.10720661672022658,1.2554856226416646,7.31713671110258,-39.26882233184729,0.3715434214267428,7,0.4375,0.9499988555908203,0.5375003814697266,-11.228124618530277,3.0,4,0.1038759216781735,1.214276761434518,32.97499847412109,-1.1818307924926132,32.5,3.4443992336775002,32.825000762939446,0.1038759216781735
930,2003-07-28,32.799999237060554,32.875,32.549999237060554,32.575000762939446,8613532.0,0.017054239908854463,-1.363628797336733,-0.5999959309896212,45.72649461182023,47.51013612270479,-0.1694365272028051,-0.07829281855626391,-0.3687515876038887,-1.5970092572266346,2.213000981710625,0.625,-0.2990975588452969,0.07624931335450214,-0.6633231263573407,0.815821753066345,-0.29353690650141573,0.44603553321042,0.6522669301578645,71.42857142857143,27.560994545892633,0.36978621985592136,7,-0.11249923706055398,0.325000762939446,-0.006249427795417262,-11.778123855590831,2.5499992370605398,0,0.07393290528862417,-1.0952290991527789,32.25,1.214276761434518,32.97499847412109,-1.1818307924926132,32.5,0.07393290528862417
931,2003-07-29,32.275001525878906,33.025001525878906,32.125,32.75,14386808.0,-0.016006028152234064,-1.322580010041248,-2.1111186463665548,44.03293137183491,48.07476126598483,0.33164993614361293,0.4812222508223414,0.22877915972874519,-1.0349933423676099,2.4224569039198474,0.9000015258789062,-0.27503040410374524,-0.454998397827147,-1.1760359207655569,0.2660391251112628,-0.8155171592963555,-0.09447963635793855,1.1261739641331943,16.216394551370485,-24.484275462430347,0.3605187614692053,7,0.3874988555908203,0.8499984741210938,0.7062482833862305,-11.253126144409183,3.4749984741210938,1,0.0751355266433098,-1.363628797336733,32.799999237060554,-1.0952290991527789,32.25,1.214276761434518,32.97499847412109,0.0751355266433098
932,2003-07-30,32.47499847412109,32.700000762939446,32.174999237060554,32.299999237060554,12021672.0,0.006196651860165492,-1.470599851002161,-0.3684206299490537,51.11111261815405,48.688415676950456,0.17778294207023748,0.2777445100639184,0.09626928772451748,-1.1704866816460964,2.6432320844334667,0.525001525878892,-0.2843079335008767,-0.24375133514404723,-0.9737255608173143,0.4862228905292163,-0.6087384479806772,0.12123577769258276,0.8496064864902877,37.83770408647098,-6.115662436081479,0.3649871128366319,7,0.18750190734863992,0.6500015258789134,0.5937519073486399,-11.453123092651364,3.500000000000007,2,0.0746729227313212,-1.322580010041248,32.275001525878906,-1.363628797336733,32.799999237060554,-1.0952290991527789,32.25,0.0746729227313212
933,2003-07-31,32.950000762939446,33.0,32.299999237060554,32.59999847412109,14071932.0,0.014626707040398479,2.1111092273130563,2.000021798365285,50.0,48.84092360054092,-0.3058694334475476,-0.16018416554669557,-0.31400633266557776,-1.6015191160693725,2.6756889788581666,0.700000762939446,-0.20849469469498416,0.20250091552733807,-0.5156660547278094,0.9206678857824855,-0.1565825696002392,0.5615844006549153,0.3026279000352474,91.66659602424369,46.671098771059,0.3590834851275755,7,-0.28750038146971946,0.06249809265137429,0.16249990463257546,-11.928125381469723,2.549999237060554,3,0.07359633325981818,-1.470599851002161,32.47499847412109,-1.322580010041248,32.275001525878906,-1.363628797336733,32.799999237060554,0.07359633325981818
934,2003-08-01,32.174999237060554,32.825000762939446,32.174999237060554,32.775001525878906,11922292.0,-0.023520531348532603,-1.166663487764409,-1.7142810432583637,41.004169675332285,47.4325376009918,0.4279093743600768,0.623138428040626,0.5269162773806073,-0.8001800237194665,2.758582409679648,0.775001525878892,-0.10993482342894367,-0.5575006484985252,-1.3112810171570999,0.19627972016005302,-0.9343908328278161,-0.18061046416923432,1.0099717061356586,5.555461365660095,-34.66121505564364,0.37689018432928884,8,0.41250038146971946,0.637500762939446,0.9375014305114675,-11.153123855590831,3.6749992370605398,4,0.08547008749676777,2.1111092273130563,32.950000762939446,-1.470599851002161,32.47499847412109,-1.322580010041248,32.275001525878906,0.08547008749676777
935,2003-08-04,32.375,32.75,32.150001525878906,32.299999237060554,8859144.0,0.0062160300755835785,-2.2000244143108554,-0.125000794725555,47.53361725188373,47.031656046888074,0.21965396976940355,0.35053721294556794,0.4005495150377385,-0.9903758836443188,2.5685934457026027,0.5999984741210938,-0.09620240829040227,-0.29999980926513814,-0.9700351818774422,0.3700355633471659,-0.6350174955712902,0.03501787704101389,0.7463726866044382,27.777730682829656,-12.13794499755025,0.33501768630615053,8,0.21249961853027344,0.4375,0.6625008583068848,-11.353124618530277,2.924999237060547,0,0.08880308880308885,-1.166663487764409,32.174999237060554,2.1111092273130563,32.950000762939446,-1.470599851002161,32.47499847412109,0.08880308880308885
936,2003-08-05,32.900001525878906,32.900001525878906,32.400001525878906,32.575000762939446,10775944.0,0.01621626334761106,2.076915853844619,4.33329942525863,55.21741466848264,47.48452976129534,-0.3280922894748599,-0.2170983775144535,-0.04964688187916977,-1.4860537855859803,2.223361569563569,0.5250015258789062,-0.09109998492905191,0.24500160217284872,-0.3679295319184561,0.8579327362641536,-0.06146396487280725,0.5514671692185047,0.16158879952926242,88.2354525136656,43.03132291878703,0.30646556704565264,8,-0.3125019073486328,-0.08750152587890625,0.04999876022338867,-11.878126144409183,2.125,1,0.07446798889401385,-2.2000244143108554,32.375,-1.166663487764409,32.174999237060554,2.1111092273130563,32.950000762939446,0.07446798889401385
937,2003-08-06,32.34999847412109,32.900001525878906,32.325000762939446,32.625,13012500.0,-0.016717417211217778,-2.538499460068437,-0.8461565548082712,46.12068256781763,46.578661178296414,0.22171065426777403,0.29693540204958424,0.554193574487492,-0.9152161597274713,1.9662301087029752,0.5750007629394602,-0.12600429918155953,-0.2725013732910213,-0.8772853650611268,0.33228261847908414,-0.574893369176074,0.029890622594031413,0.6553964317625898,23.52909497266793,-19.922471602807992,0.30239199588505256,8,0.22500228881836648,0.46250152587891336,0.40000104904175515,-11.328123092651364,2.6750030517578196,2,0.10510051580369617,2.076915853844619,32.900001525878906,-2.2000244143108554,32.375,-1.166663487764409,32.174999237060554,0.10510051580369617
938,2003-08-07,32.924999237060554,33.075000762939446,32.375,32.59999847412109,11196564.0,0.017774367544389547,1.239988769599823,-1.1818143986683525,51.58730783460209,48.03708117776973,-0.40356782851964823,-0.24535868983156917,0.04162772164589512,-1.4562469351450105,2.057069447848254,0.7250022888183594,-0.14904283688444053,0.27374935150147195,-0.331159524237961,0.8786582272409049,-0.02870508636824809,0.576203789371192,-0.799999237060554,83.78360544863081,38.90884965967967,0.30245443786971804,8,-0.3249988555908274,-0.11249923706055398,-7.105427357601002e-15,-11.903123855590831,1.825000762939446,3,0.0926347549805695,-2.538499460068437,32.34999847412109,2.076915853844619,32.900001525878906,-2.2000244143108554,32.375,0.0926347549805695
939,2003-08-08,33.97499847412109,34.25,33.125,33.25,16051244.0,0.0318906381591848,-1.307695919245667,2.2307592990362317,59.722205297448376,49.592160142839525,-1.322185432337612,-1.2802705289020295,-0.937283925716315,-2.477800981862597,2.5061754494368365,1.325000762939446,-0.12077747222414814,1.272498703002924,0.4328719342485243,2.1121254717573237,0.8526853186257242,1.6923120873801238,-1.8309984588622967,86.90467972868366,39.205068044556924,0.4198133843772,8,-0.7874984741210866,-0.7874984741210866,-1.12499809265136,-12.953123092651364,0.375,4,0.04488599247592351,1.239988769599823,32.924999237060554,-2.538499460068437,32.34999847412109,2.076915853844619,32.900001525878906,0.04488599247592351
940,2003-08-11,34.700000762939446,34.900001525878906,33.875,34.09999847412109,11063724.0,0.02133928834082499,1.0499952316465786,0.8275911056857606,62.214978856396506,51.612387641124144,-1.9549089486100613,-1.9932684887495427,-1.599845192020318,-3.1502936829307444,2.920515556605948,1.0250015258789062,-0.13013831698346223,1.9250009536743065,0.716805180289569,3.1331967270590404,1.3209030669819413,2.5290988403666717,-2.471760748291011,92.23298238128862,44.37196323989052,0.6040978866923676,8,-1.1749992370605398,-1.187499999999993,-1.8500003814697195,-13.678125381469723,0.04999923706055398,0,0.03314114368579135,-1.307695919245667,33.97499847412109,1.239988769599823,32.924999237060554,-2.538499460068437,32.34999847412109,0.03314114368579135
941,2003-08-12,34.625,34.825000762939446,34.525001525878906,34.799999237060554,9833052.0,-0.0021614052245079174,1.666632758591564,-0.2916642824899824,64.30975842829405,53.07890384225081,-1.689135652065481,-1.857978866510706,-1.4708529393689531,-3.039451864289461,3.514806787271383,0.29999923706053977,0.031213074174324618,1.7512502670288086,0.28977328781635237,3.212727246241265,1.020511777422584,2.481988756635033,-2.236454294677735,89.32033225632983,36.368011907507004,0.7307384896062274,8,-1.0999984741210938,-1.1124992370605469,-1.625,-13.603124618530277,0.02500152587890625,1,0.019494562803192617,1.0499952316465786,34.700000762939446,-1.307695919245667,33.97499847412109,1.239988769599823,32.924999237060554,0.019494562803192617
942,2003-08-13,34.450000762939446,34.84999847412109,34.275001525878906,34.84999847412109,8501572.0,-0.005054129590196466,1.8750011920996812,2.2857111716620326,60.350887713040706,54.22900247703311,-1.3460745222972577,-1.595447636696143,-1.2653490393389077,-2.8260719066055344,4.251256673550927,0.5749969482421804,0.11018640459823814,1.4687509536743093,-0.12530698712708244,3.0628088944756975,0.6717219832736134,2.265779924075005,-1.91076770838378,82.17819837622382,30.774169838206404,0.7970289704006944,8,-0.9249992370605398,-0.9374999999999929,-1.4437513351440359,-13.428125381469723,-0.10000228881835938,2,0.01669087809014025,1.666632758591564,34.625,1.0499952316465786,34.700000762939446,-1.307695919245667,33.97499847412109,0.01669087809014025
943,2003-08-14,35.29999923706055,35.32500076293945,34.375,34.5,9080620.0,0.024673394928789394,1.2352898937721868,-2.000009536797734,71.03446642936632,57.565702116370225,-2.0424558569412525,-2.3700636427843023,-2.0566060218796025,-3.622777016462056,5.122054136016453,0.9500007629394531,0.2752897424663203,2.19374942779541,0.29632205299892433,4.091176802591896,1.2450357403971708,3.1424631151936495,-2.619120074225485,98.86356739960847,40.152706483574256,0.9487136873982427,8,-1.5624980926513672,-1.5749988555908203,-2.2499990463256836,-14.278123855590824,-1.2000007629394602,3,-0.007790303601279636,1.8750011920996812,34.450000762939446,1.666632758591564,34.625,1.0499952316465786,34.700000762939446,-0.007790303601279636
944,2003-08-15,35.150001525878906,35.70000076293945,35.09999847412109,35.32500076293945,8458972.0,-0.0042492270374941965,-3.363568267883473,-0.21874925494122976,67.15329564673573,59.74566638246489,-1.5936656917159198,-2.138729507724406,-1.8685473840071154,-3.4254056337728684,6.07077303567813,0.6000022888183665,0.38497640945511336,1.922501564025879,-0.17203428763744455,4.017037415689206,0.8752336381942172,2.9697694898575406,-2.2575926350354933,69.86306810224639,12.23377192137226,1.0472679258316628,8,-1.1375007629394531,-1.2375011444091797,-2.100001335144043,-14.128126144409183,-1.75,4,-0.011379843769975584,1.2352898937721868,35.29999923706055,1.8750011920996812,34.450000762939446,1.666632758591564,34.625,-0.011379843769975584
945,2003-08-18,35.54999923706055,35.54999923706055,34.825000762939446,35.42499923706055,8262096.0,0.011379735243742362,10.599975585937614,-0.7142888283378747,74.34941707474937,61.87144442760564,-1.6717269152998853,-2.428953795770319,-2.2113503344168848,-3.759654783304903,7.052722231906769,0.7249984741211009,0.48981693091572964,2.1737493515014634,-0.13706499316691634,4.484563696169843,1.01834217916727,3.329156523835657,-2.37683115900753,89.47357149549597,25.50676272369418,1.1554071723341905,8,-1.5374984741210938,-1.6374988555908203,-2.487499237060547,-14.528123855590824,-2.249999999999993,0,-0.03375529644705222,-3.363568267883473,35.150001525878906,1.2352898937721868,35.29999923706055,1.8750011920996812,34.450000762939446,-0.03375529644705222
946,2003-08-19,35.474998474121094,35.70000076293945,35.349998474121094,35.625,8520484.0,-0.00210972614765248,1.3333248563145312,-1.20001220703125,72.72725170967645,64.82772988781218,-1.3332567170015608,-2.261174110307998,-2.095771928846112,-3.6314477989058105,8.046652250959651,0.3500022888183594,0.7358943900742574,1.9662487030029325,-0.5094901911916878,4.441987597197553,0.7283792559056224,3.2041181501002427,-2.049147127579431,84.21035724324398,16.238684937327534,1.23786944709731,8,-1.4374980926513672,-1.5624980926513672,-2.4124984741210938,-3.512497901916504,-2.000000000000007,1,-0.020436885279924044,10.599975585937614,35.54999923706055,-3.363568267883473,35.150001525878906,1.2352898937721868,35.29999923706055,-0.020436885279924044
947,2003-08-20,34.950000762939446,35.400001525878906,34.72499847412109,35.400001525878906,9836164.0,-0.014799090451395824,2.000008477090694,2.9999745689436415,65.03759053450494,66.32220574335693,-0.4477489455769543,-1.626614799496572,-1.558833037800305,-3.0645384923449193,8.862441421131155,0.7500000000000071,0.9275027941688876,1.3187509536743107,-1.1890724988063681,3.826574406154986,0.0648392274339713,2.57266267991465,-1.2967344747580043,43.3962590077181,-20.686793075887607,1.2539117262403383,8,-0.5375003814697195,-1.0375003814697195,-1.887500762939446,-2.825000762939446,-1.25,2,-0.00858366897029239,1.3333248563145312,35.474998474121094,10.599975585937614,35.54999923706055,-3.363568267883473,35.150001525878906,-0.00858366897029239
948,2003-08-21,35.275001525878906,35.599998474121094,35.125,35.125,10396032.0,0.009299020195847607,-5.333248563145313,-0.3333361590302156,75.00001538184179,68.01974019717842,-0.4518642734274323,-1.866148617761425,-1.8888244572818635,-3.3548925968538406,9.751819649828,0.6499977111816477,1.0521292003136793,1.5287515640258817,-1.061934218621147,4.11943734667291,0.23340867270236743,2.824094455349396,-1.4170617902216662,56.41043698721818,-14.453189274066766,1.2953428913235145,8,-0.4875011444091797,-1.3625011444091797,-2.1562509536743164,-3.1500015258789062,-2.1500015258789062,3,-0.02622262258668384,2.000008477090694,34.950000762939446,1.3333248563145312,35.474998474121094,10.599975585937614,35.54999923706055,-0.02622262258668384
949,2003-08-22,35.599998474121094,35.599998474121094,35.174999237060554,35.174999237060554,5603976.0,0.009213236971903793,-1.0000000000000335,2.833299425258078,75.49407138463012,69.4951949225377,-0.5834725384008266,-2.031457786260006,-2.199825502328771,-3.6457955443912837,10.590536406332006,0.42499923706053977,1.3128559602709586,1.6862485885620089,-0.9301710633369566,4.302668240460974,0.3780387626125261,2.9944584145114916,-1.5578526357356353,89.74337907046814,12.874910693262848,1.3082098259494837,8,-0.6124973297119141,-1.6874980926513672,-2.481247901916504,-3.4749984741210938,-2.6499977111816477,4,-0.0421348332666478,-5.333248563145313,35.275001525878906,2.000008477090694,34.950000762939446,1.3333248563145312,35.474998474121094,-0.0421348332666478
950,2003-08-25,35.224998474121094,35.349998474121094,35.025001525878906,35.32500076293945,5765480.0,-0.010533708316661894,3.3333587650364946,-0.23529992550107653,68.82590017655721,69.9969884501225,-0.14099738407131213,-1.5446635945495473,-1.8326293987008455,-3.2533056217497887,11.553965878909231,0.5749969482421875,1.5059403925806976,1.1899986267089844,-1.433849383751678,3.8138466371696467,-0.12192537852134677,2.5019226319393155,-1.0170671432802365,51.28193089741067,-23.151132942108795,1.3119240052303316,8,-0.23749732971191406,-1.3124980926513672,-2.106247901916504,-3.0999984741210938,-2.8249969482421875,0,-0.051809709788432357,-1.0000000000000335,35.599998474121094,-5.333248563145313,35.275001525878906,2.000008477090694,34.950000762939446,-0.051809709788432357
951,2003-08-26,34.700000762939446,35.375,34.549999237060554,35.275001525878906,9610712.0,-0.014904123035444528,1.12904051466569,5.749876025176497,69.10574047735267,70.96974986837938,0.44226711502015803,-0.8734586659527466,-1.3112196536488625,-2.703314622278004,11.896993013555365,0.825000762939446,1.5482464771957396,0.5437509536743121,-1.9589780147817066,3.046479922130331,-0.7076135305536937,1.795115437902318,-0.34286248888872706,14.285869987755373,-63.83559617973893,1.2513644842280092,8,0.33749961853028054,-0.7875003814697195,-1.6437501907348562,-2.575000762939446,-1.450000762939446,1,-0.04034586441203003,3.3333587650364946,35.224998474121094,-1.0000000000000335,35.599998474121094,-5.333248563145313,35.275001525878906,-0.04034586441203003
952,2003-08-27,34.900001525878906,34.924999237060554,34.525001525878906,34.825000762939446,19594120.0,0.005763710620809714,5.400158696248662,-0.13043593639084752,67.09961628373193,70.53254429664224,0.34957316229311886,-0.9301589648436419,-1.522229807179876,-2.8785020864118707,12.24641207733202,0.39999771118164773,1.5160287070795775,0.6225015640258817,-1.7698052702527747,3.014808398304538,-0.5736518531134465,1.81865498116521,-0.4085770029393103,34.88381995997218,-40.764907518619104,1.1961534171393289,8,0.21249961853027344,-0.9875011444091797,-1.8750009536743164,-2.7750015258789062,-1.9000015258789062,2,-0.040831031216464475,1.12904051466569,34.700000762939446,3.3333587650364946,35.224998474121094,-1.0000000000000335,35.599998474121094,-0.040831031216464475
953,2003-08-28,35.375,35.375,34.775001525878906,34.924999237060554,8805524.0,0.013610270869726993,1.6666553638791166,5.999949137886524,63.461580784450064,70.12235375638826,-0.12702575059941523,-1.2797826642226795,-1.9916617917362913,-3.308907765285923,13.151169311282707,0.5999984741210938,1.4872141017603155,0.9762500762939439,-1.3782796273322973,3.330779779920185,-0.20101477551917668,2.1535149281070645,-0.8499984741210938,79.06984996664347,4.644785903256192,1.1772648518131201,8,-0.2624988555908203,-1.4624996185302734,-2.387500762939453,-3.25,-1.625,3,-0.047349801754361986,5.400158696248662,34.900001525878906,1.12904051466569,34.700000762939446,3.3333587650364946,35.224998474121094,-0.047349801754361986
954,2003-08-29,34.924999237060554,35.67499923706055,34.924999237060554,35.5,9695612.0,-0.012720869623729869,-1.6086921908275293,-1.277777306828301,52.28425412995268,67.6706689847442,0.32151245380340754,-0.6463331903006946,-1.5573277790069326,-2.8196716361898453,14.083897205862383,0.7499999999999929,1.5049160745980714,0.38874931335450214,-1.7281920909225263,2.5056907176315306,-0.6697213887840121,1.4472200154930164,-0.39999771118164773,34.78247889473135,-35.84546080045292,1.0584707021385131,8,0.1875019073486257,-1.0124988555908274,-1.937500000000007,-2.799999237060554,-1.424999237060554,4,-0.05153899144972607,1.6666553638791166,35.375,5.400158696248662,34.900001525878906,1.12904051466569,34.700000762939446,-0.05153899144972607
955,2003-09-01,35.25,35.57500076293945,35.049999237060554,35.09999847412109,6076132.0,0.009305677023310421,-3.200012207031432,-0.26087187278168916,56.038661587271605,65.81638119336588,-0.05645529196311827,-0.785158020309126,-1.8800346802568342,-3.1055439104219715,15.038271603301936,0.6500015258788991,1.3690045374327724,0.5700000762939439,-1.3057173868380119,2.4457175394258996,-0.36785865527203043,1.5078588078599182,-0.6074985504150376,63.043471049707264,-5.004373608068548,0.9378587315659762,9,-0.14999961853027344,-1.3374996185302734,-2.30625057220459,-3.125,-2.0,0,-0.0652482053066824,-1.6086921908275293,34.924999237060554,1.6666553638791166,35.375,5.400158696248662,34.900001525878906,-0.0652482053066824
956,2003-09-02,35.349998474121094,35.67499923706055,34.950000762939446,35.275001525878906,11536408.0,0.002836836145279298,1.0000000000000195,0.49997456894357023,58.82352941176474,65.12592995750585,-0.196738889327996,-0.7296050383572634,-1.9797538731200461,-3.169826159704165,16.176522240839102,0.7249984741211009,1.2858761561362257,0.5474987030029297,-1.1503253233435728,2.2453227293494322,-0.301413310170318,1.3964107161761774,-0.6017470932006859,71.73900784502348,5.252244324736381,0.8489120131732507,9,-0.2499980926513672,-1.4374980926513672,-2.4437484741210938,-3.2249984741210938,-2.250000000000007,1,-0.08345111953545947,-3.200012207031432,35.25,-1.6086921908275293,34.924999237060554,1.6666553638791166,35.375,-0.08345111953545947
957,2003-09-03,35.75,35.92499923706055,35.474998474121094,35.650001525878906,12959352.0,0.01131546090933333,1.0000169543250483,1.3333672431332655,54.838728201829895,62.885786937504534,-0.5267164636871371,-0.9084008961447623,-2.3707925667506515,-3.522241750518816,17.387848257538153,0.5750007629394531,1.120145397514392,0.7775001525878906,-0.5200582078679474,2.0750585130437287,0.1287209723599716,1.4262793328158097,-0.9065736808776848,84.78264475146369,21.466366463871296,0.6487791802279188,9,-0.5249996185302734,-1.7124996185302734,-2.8562498092651367,-3.625,-2.0,2,-0.0699300699300699,1.0000000000000195,35.349998474121094,-3.200012207031432,35.25,-1.6086921908275293,34.924999237060554,-0.0699300699300699
958,2003-09-04,35.974998474121094,36.04999923706055,35.599998474121094,35.75,11498136.0,0.006293663611778744,1.4000040690104167,2.250019073777371,58.73014335216059,61.02312826723015,-0.7174229067246358,-0.9414540981687693,-2.578387300914443,-3.70145544716722,18.852535879203895,0.4500007629394531,0.9757732572686777,0.8499986648559599,-0.10641943894886197,1.8064167686607817,0.37178961295354895,1.3282077167583708,-1.0249977111816477,93.33326551649301,29.570932346775834,0.4782090519024124,9,-0.6874980926513672,-1.8749980926513672,-3.0812482833862305,-3.8499984741210938,-2.3249969482421875,3,-0.0826962779793079,1.0000169543250483,35.75,1.0000000000000195,35.349998474121094,-3.200012207031432,35.25,-0.0826962779793079
959,2003-09-05,35.5,35.974998474121094,35.29999923706055,35.82500076293945,10701624.0,-0.013203571765619038,1.1600107422530654,-1.4444576311417043,49.479173703338425,58.873491992428065,-0.28843271672568704,-0.36506551603715565,-2.079056562776678,-3.182969472424361,18.874131278055888,0.6749992370605469,0.918470648302268,0.2987501144409208,-0.5021486752261097,1.0996489041079514,-0.10169928039259446,0.6991995092744361,-0.3959994506835969,50.00000000000032,-10.07587575848354,0.4004493948335139,9,-0.21249961853027344,-1.3999996185302734,-2.6625003814697266,-3.28749942779541,-1.200000762939446,4,-0.04929577464788737,1.4000040690104167,35.974998474121094,1.0000169543250483,35.75,1.0000000000000195,35.349998474121094,-0.04929577464788737
960,2003-09-08,35.849998474121094,35.900001525878906,35.29999923706055,35.525001525878906,10546216.0,0.009859111947073007,1.8235199080888953,-0.9999882624975058,53.69458905664404,57.16114183457155,-0.6039649180888915,-0.6582399160309436,-2.3840351209094592,-3.487003728175665,18.299787465432807,0.6000022888183594,0.7752333713292927,0.5912487030029325,-0.22313953366064254,1.4056369396665076,0.184054584671145,0.9984428213347201,-0.6135581085205075,81.8180872387797,23.770802677742005,0.4071941183317884,9,-0.5624980926513672,-1.7499980926513672,-3.149998664855957,-3.637497901916504,-1.4499969482421875,0,-0.06555086678225319,1.1600107422530654,35.5,1.4000040690104167,35.974998474121094,1.0000169543250483,35.75,-0.06555086678225319
961,2003-09-09,35.29999923706055,35.974998474121094,35.20000076293945,35.900001525878906,10258564.0,-0.015341680905720856,1.0666710747837056,-1.8461782243297808,53.431363749240866,55.64244710851699,0.04480640236505451,-0.05805510116707069,-1.770300353081538,-2.8945701989086388,17.63180552329569,0.7749977111816406,0.5795090277043968,0.007499504089352627,-0.7502833418531765,0.7652823500318817,-0.3713919188819119,0.3863909270606172,0.75,11.764547486334385,-46.14754504438316,0.37889142297126377,9,0.11250114440917969,-1.1124992370605469,-2.59999942779541,-3.087498664855957,-0.8250007629394602,1,-0.058073634033065535,1.8235199080888953,35.849998474121094,1.1600107422530654,35.5,1.4000040690104167,35.974998474121094,-0.058073634033065535
962,2003-09-10,35.025001525878906,35.375,34.875,35.174999237060554,9363128.0,-0.007790303601279636,-1.2222184546263721,0.24999523164661963,47.52474649198081,53.871687742687065,0.37928601750291335,0.2764001269134013,-1.4511793519956129,-2.58229827966057,17.095696355600925,0.5,0.4532613921842099,-0.29624824523925497,-0.9568436672554412,0.3643471767769313,-0.6265459562473481,0.03404946576883816,1.0079977416992207,12.766095597998826,-43.46316508474706,0.3302977110080943,9,0.4374980926513672,-0.8375015258789062,-2.3250017166137695,-2.8125009536743164,-0.8000030517578196,2,-0.05496082706336192,1.0666710747837056,35.29999923706055,1.8235199080888953,35.849998474121094,1.1600107422530654,35.5,-0.05496082706336192
963,2003-09-11,35.025001525878906,35.25,34.75,34.924999237060554,8623684.0,0.0,-1.2222184546263721,-0.6666920983697489,43.9153644193414,52.941811108174704,0.36254292179956593,0.26850820762970784,-1.3956689864836989,-2.5314727770489327,16.014505620754786,0.5,0.3620504279589909,-0.2824983596801758,-0.9562725262184912,0.3912758068581397,-0.6193854429493371,0.0543887235889855,0.9616777709960971,22.44913211636554,-28.320517267163495,0.33688708326915806,9,0.3749980926513672,-0.8125019073486328,-2.3312511444091797,-2.8125009536743164,-1.0500030517578196,3,-0.03640261157267466,-1.2222184546263721,35.025001525878906,1.0666710747837056,35.29999923706055,1.8235199080888953,35.849998474121094,-0.03640261157267466
964,2003-09-12,34.75,35.42499923706055,34.575000762939446,35.049999237060554,11621992.0,-0.007851577841494595,-1.6153891298351104,-2.9999237078011616,44.86487288995343,51.700279030694894,0.6818098598176547,0.5396755618689184,-1.070431876282555,-2.191959247633612,14.53444184421348,0.8499984741211009,0.2713748964022358,-0.5374998092651353,-1.253389474192204,0.17838985566193344,-0.8954446417286732,-0.17955497680159738,1.162478539062505,12.499965940147746,-36.62667895814879,0.3579448324635347,9,0.5625,-0.16250038146972656,-2.0437498092651367,-2.1875,-0.75,4,-0.0316546323488085,-1.2222184546263721,35.025001525878906,-1.2222184546263721,35.025001525878906,1.0666710747837056,35.29999923706055,-0.0316546323488085
965,2003-09-15,34.34999847412109,35.0,34.09999847412109,34.924999237060554,11363276.0,-0.01151083527709107,1.4827549919760266,1.9166740841524377,46.111082383119694,50.28778491640101,1.0512730640411476,0.8908403828840434,-0.6576569853713679,-1.7446847450714174,13.643835257749274,0.9000015258789134,0.166678311251502,-0.8775012969970746,-1.6947326010978756,-0.06026999289627355,-1.286116949047475,-0.46888564494667406,1.455481842851576,13.333333333333282,-38.53979675948058,0.40861565205039874,9,0.7250003814697337,0.6125011444091868,-1.1624984741210866,-1.7749977111816406,-0.5999984741210866,0,-0.001455581929594607,-1.6153891298351104,34.75,-1.2222184546263721,35.025001525878906,-1.2222184546263721,35.025001525878906,-0.001455581929594607
966,2003-09-16,34.75,34.825000762939446,34.075000762939446,34.22499847412109,9243464.0,0.011644877544325638,1.2222121753283919,-0.9130449204885358,48.40423805025016,49.572841566225485,0.6226942828532742,0.4571786752004954,-1.0327201283890517,-2.0866238059505804,12.580221349706038,0.75,0.1755217727730951,-0.4412498474121094,-1.2763782718212937,0.39387857699707496,-0.8588140596167051,-0.023685635207513656,0.8849321326875028,50.00000000000027,-3.856012136800828,0.4175642122045926,9,0.3125,0.3125,-1.2312488555908203,-2.0749988555908203,-1.4000015258789134,1,-0.01007189853585877,1.4827549919760266,34.34999847412109,-1.6153891298351104,34.75,-1.2222184546263721,35.025001525878906,-0.01007189853585877
967,2003-09-17,34.650001525878906,34.950000762939446,34.549999237060554,34.84999847412109,8324920.0,-0.002877653931542268,1.0,-0.38094546088673237,41.61850883599171,47.67154884220672,0.6149135673790553,0.5623832684037495,-0.8987597352473529,-1.9225672106951208,12.285372092735122,0.40000152587889204,0.1323520162085572,-0.5262483596801744,-1.389910842812462,0.3374141234521133,-0.9580796012463182,-0.09441711811403053,0.7977388424388323,42.592697248328896,-7.740408092024239,0.4318312415661435,9,0.3749980926513672,0.41249847412109375,-1.1312503814697266,-1.6750011444091797,-1.7750015258789062,2,-0.005050592901911344,1.2222121753283919,34.75,1.4827549919760266,34.34999847412109,-1.6153891298351104,34.75,-0.005050592901911344
968,2003-09-18,34.34999847412109,34.5,34.049999237060554,34.5,11202188.0,-0.008658096350551592,4.999949137887093,0.750019073777433,43.11376205969919,46.96428088180237,0.7377520776132087,0.8322016517711646,-0.5466259070362938,-1.559600210215855,12.028931056339335,0.6000022888183523,0.05316425040712147,-0.7800012588501062,-1.7173260274625193,0.1573235097623069,-1.2486636431563127,-0.31133887454389964,0.9330131415512568,21.818126331675217,-29.222847508378855,0.4686623843062071,9,0.6625003814697337,0.7000007629394602,-0.831247329711907,-1.24999809265136,-1.4749984741210866,3,-0.0036390103508788796,1.0,34.650001525878906,1.2222121753283919,34.75,1.4827549919760266,34.34999847412109,-0.0036390103508788796
969,2003-09-19,34.09999847412109,34.5,33.700000762939446,34.5,17353772.0,-0.007278020701757759,2.9999809265864665,2.666649712628984,35.97558592841392,44.995502756443464,0.8585647042557554,1.0161627250361036,-0.2656681551903901,-1.2634179255775706,11.918244089552669,0.799999237060554,-0.04218534370814098,-0.9550012588501033,-1.970745523738863,0.06074300603865623,-1.4628733912944796,-0.4471291264057271,1.0103914085456083,30.769072763925685,-17.978971307152428,0.5078721324443781,9,0.7375011444091868,0.7750015258789134,-0.3687477111816335,-0.4999980926513601,-0.8249969482421804,4,-0.0036656893135893487,4.999949137887093,34.34999847412109,1.0,34.650001525878906,1.2222121753283919,34.75,-0.0036656893135893487
970,2003-09-22,33.400001525878906,33.72499847412109,33.125,33.549999237060554,14001024.0,-0.020527770661732392,1.4000122071244228,0.3749928474699228,29.255338144724902,42.30927768927503,1.3125059830086272,1.6574010152262062,0.44811944924705926,-0.5260296246441811,12.257563676005633,0.9749984741210866,-0.20805760088009606,-1.5637483596801758,-2.8156384469852185,-0.3118582723751331,-2.189693403332697,-0.9378033160276544,1.4847260976314303,15.068570461087027,-29.500141839176358,0.6259450436525216,9,0.8749980926513672,1.1874980926513672,0.5624990463256836,0.3874988555908203,0.02499771118164773,0,0.017964025350603707,2.9999809265864665,34.09999847412109,4.999949137887093,34.34999847412109,1.0,34.650001525878906,0.017964025350603707
971,2003-09-23,33.299999237060554,33.625,33.075000762939446,33.47499847412109,12651588.0,-0.0029940803667589666,1.3157751025948146,1.1666793825180972,22.159067756861603,39.49086894092844,1.228123770884011,1.736154483509715,0.5803773958522243,-0.4012124213368864,13.313383605919304,0.549999237060554,-0.3010373798816417,-1.5937505722045842,-3.0479524088336944,-0.13954873557547387,-2.3208514905191393,-0.866649653890029,1.267977414217924,11.999918619792425,-26.346748539041975,0.7271009183145568,9,0.950000762939446,1.262500762939446,0.6625013351440359,0.512500762939446,0.10000228881835227,1,0.013513536734217846,1.4000122071244228,33.400001525878906,2.9999809265864665,34.09999847412109,4.999949137887093,34.34999847412109,0.013513536734217846
972,2003-09-24,33.47499847412109,33.950000762939446,33.125,33.375,11767196.0,0.005255232464563164,-1.7500095367673936,-0.5714223433242565,21.264357736296333,36.9740904205901,0.9053408164987502,1.5272254362093491,0.4516157109631891,-0.553320617440697,14.233683605766034,0.825000762939446,-0.45687385874827413,-1.347501182556158,-2.934031574057663,0.23902920894534674,-2.140766378306907,-0.5542359868054092,0.794382999489585,28.07002984834883,-3.184006978822115,0.793265195750752,9,0.7750015258789134,1.0875015258789134,0.5000019073486399,0.33750152587891336,0.1750030517578196,2,-0.003734130117933665,1.3157751025948146,33.299999237060554,1.4000122071244228,33.400001525878906,2.9999809265864665,34.09999847412109,-0.003734130117933665
973,2003-09-25,33.700000762939446,33.950000762939446,33.075000762939446,33.325000762939446,16077832.0,0.006721502586245265,1.0,3.750057221332379,28.048802046165136,35.105638104613625,0.528163627287455,1.2335468999928239,0.26029987818387923,-0.742714107767732,14.679366597214141,0.875,-0.5793636763855545,-1.0387489318847756,-2.678427318826195,0.6009294550566437,-1.8585881253554817,-0.21890973841406947,0.3305045685369805,43.85967260510479,14.358194827354819,0.8198391934707092,9,0.33749961853028054,0.862499237060554,0.46249961853028054,0.11249923706055398,-0.27500152587889204,3,-0.024480734251101754,-1.7500095367673936,33.47499847412109,1.3157751025948146,33.299999237060554,1.4000122071244228,33.400001525878906,-0.024480734251101754
974,2003-09-26,33.125,33.775001525878906,32.875,33.625,14410092.0,-0.01706233679293523,1.2499952316466079,-1.3333333333333333,18.497160809826184,32.037424596469904,0.9481225514544604,1.756856950781014,0.8654179484872699,-0.14147349356527172,14.895268412584583,0.9000015258789062,-0.6698139967089745,-1.52374973297119,-3.3113143262983087,0.2638148603559287,-2.4175320296347493,-0.6299674363076306,0.825000762939446,23.25579744859049,0.356651199796044,0.8937822966635602,9,0.7875003814697266,1.3374996185302734,1.2250003814697266,0.6875,0.875,4,-0.007547169811320753,1.0,33.700000762939446,-1.7500095367673936,33.47499847412109,1.3157751025948146,33.299999237060554,-0.007547169811320753
975,2003-09-29,32.950000762939446,33.275001525878906,32.775001525878906,33.09999847412109,11600772.0,-0.005282995835790283,-1.0000152589055356,0.29999542236328125,20.25321834529234,28.909533518141256,1.009843605817622,1.8453217386879999,1.0739575545013267,0.057816826548396705,15.165383328126868,0.5,-0.7561225934223188,-1.5837490081787209,-3.4997665576979813,0.3322685413405395,-2.5417577829383475,-0.6257402334190942,1.0,14.893561760799956,-9.025152216108046,0.958008774759629,9,0.9125003814697337,1.4624996185302805,1.500000000000007,0.862499237060554,1.2000007629394602,0,0.009863452364620384,1.2499952316466079,33.125,1.0,33.700000762939446,-1.7500095367673936,33.47499847412109,0.009863452364620384
976,2003-09-30,32.400001525878906,33.125,32.174999237060554,32.97499847412109,18394272.0,-0.01669193397042812,1.1714303152901624,3.8333714808880277,18.934956119758652,26.389138771893137,1.331456528251529,2.2798732018534764,1.6437381708033243,0.6299539115116488,15.847230273091096,0.950000762939446,-0.8538154037157639,-1.986248397827147,-4.083330629831181,0.11083383417688708,-3.0347895138291676,-0.9377072818251264,1.375,12.676174388466647,-12.130577242613215,1.0485411160020184,9,0.9374980926513672,1.7124977111816406,2.049999237060547,1.4124984741210938,1.2249984741210938,1,0.03163573033670852,-1.0000152589055356,32.950000762939446,1.2499952316466079,33.125,1.0,33.700000762939446,0.03163573033670852
977,2003-10-01,33.25,33.25,32.299999237060554,32.424999237060554,14264468.0,0.026234519570691228,1.3030300227956677,-1.4347915505665738,32.51231601149139,25.21120032209227,0.2927714786237132,1.2996095202168618,0.834283330597529,-0.18914665268835051,16.167625953455023,0.950000762939446,-0.9189431199189286,-1.0112499237060533,-3.0636211113054514,1.041121263893345,-2.037435517505756,0.014935670093649378,0.20500106811523722,60.56337120088724,33.993646771450884,1.0261855937997009,10,0.08749961853027344,0.8624992370605469,1.2250003814697266,0.5625,0.625,2,0.004511324086583723,1.1714303152901624,32.400001525878906,-1.0000152589055356,32.950000762939446,1.2499952316466079,33.125,0.004511324086583723
978,2003-10-02,33.0,33.5,32.72499847412109,33.5,12135368.0,-0.007518796992481258,2.1000061035156534,-0.6060600455913753,32.673277797417754,24.844277196426034,0.3700504632450077,1.3863829475744183,1.1074449012425376,0.0834259720057915,16.16998789820272,0.7750015258789134,-1.043044147599872,-1.1124999999999972,-3.0709831437387436,0.8459831437387493,-2.0917415718693704,-0.13325842813062394,-0.825000762939446,51.562473923005,22.25411377161077,0.9792415718693726,10,0.0625,1.1124992370605469,1.5125007629394531,0.8125,1.075000762939446,3,0.01969701593572437,1.3030300227956677,33.25,1.1714303152901624,32.400001525878906,-1.0000152589055356,32.950000762939446,0.01969701593572437
979,2003-10-03,33.75,33.775001525878906,32.950000762939446,33.0,13343180.0,0.022727272727272707,1.0624940395582776,-1.5,44.44446014278271,26.531957418432455,-0.485917287750425,0.5254976826386155,0.41317152243252764,-0.6294315601925362,16.500923889078482,0.8250007629394602,-1.1179458025925584,-0.2749999999999986,-2.125888382171162,1.575888382171165,-1.2004441910855803,0.6504441910855832,-1.5485007476806558,98.43740686787575,64.33613806523375,0.9254441910855824,10,-0.6875,0.3624992370605469,0.7625007629394531,0.0625,0.02500152587890625,4,-0.009629652235242814,2.1000061035156534,33.0,1.3030300227956677,33.25,1.1714303152901624,32.400001525878906,-0.009629652235242814
980,2003-10-06,33.5,33.674999237060554,33.400001525878906,33.625,7232736.0,-0.007407407407407418,1.4444406768165647,-0.16666666666666666,38.09523809523803,28.30264301158539,-0.24612327714466176,0.6223214980266221,0.6994112519813598,-0.326999431176354,16.84974407211952,0.34999847412109375,-1.1953483218723377,-0.40750007629394247,-2.058105897675844,1.2431057450879592,-1.2328029869848933,0.4178028343970084,-1.2355606567382722,82.81242921958551,48.626959451324495,0.8253029106909514,10,-0.4375,0.6124992370605469,1.0125007629394531,0.3125,0.20000076293944602,0,0.014925373134328401,1.0624940395582776,33.75,2.1000061035156534,33.0,1.3030300227956677,33.25,0.014925373134328401
981,2003-10-07,33.25,33.625,32.924999237060554,33.575000762939446,9582300.0,-0.007462686567164201,2.2941271508199037,2.600006103515568,37.03702657147815,30.055161771050038,-0.004427083566085344,0.749282219121632,1.0004179791964134,-0.027883804852052663,17.609979718037287,0.700000762939446,-1.232638610360361,-0.5550001144409151,-2.092222530118839,0.9822223012370088,-1.3236113222798807,0.2136110933980504,-0.9251381694335876,64.40673144314283,29.992379921208965,0.7686112078389633,10,-0.1875,0.8624992370605469,1.2562503814697266,0.5625,0.25,1,0.027067715064027276,1.4444406768165647,33.5,1.0624940395582776,33.75,2.1000061035156534,33.0,0.027067715064027276
982,2003-10-08,33.09999847412109,33.72499847412109,32.97499847412109,33.025001525878906,9935572.0,-0.0045113240865838344,-7.571279100182406,-0.23075929903633421,38.09523809523803,31.171432443169245,0.0969857481488745,0.7880780934757539,1.1942873638375104,0.16646876752730577,18.90279910090481,0.75,-1.1746470919440242,-0.6087514877319435,-2.063170714848276,0.845667739384389,-1.3359611012901098,0.11845812582622273,-0.717131055742172,35.714181913301026,-0.28138289341602984,0.7272096135581677,10,-0.12499809265136008,1.0125007629394602,1.40625190734864,0.7125015258789134,0.4750022888183594,2,0.015861074020573795,2.2941271508199037,33.25,1.4444406768165647,33.5,1.0624940395582776,33.75,0.015861074020573795
983,2003-10-09,33.75,33.75,33.0,33.325000762939446,11332732.0,0.0196375092399812,2.5294181005466245,5.666887080366857,46.90266920709687,34.32760004286599,-0.6092462816472803,0.03969418878987341,0.5812981451508321,-0.4397418869939358,20.45621088812212,0.75,-1.0593758461738076,0.10500011444091939,-1.2117538337428968,1.4217540626247356,-0.5533768596509887,0.7633770885328275,-1.3114472173210885,97.05865193449506,57.90682791710166,0.6583769740919087,10,-0.7749996185302734,0.3624992370605469,0.8812503814697266,0.17499923706054688,0.325000762939446,3,0.0037037037037037646,-7.571279100182406,33.09999847412109,2.2941271508199037,33.25,1.4444406768165647,33.5,0.0037037037037037646
984,2003-10-10,33.650001525878906,33.900001525878906,33.5,33.75,7711280.0,-0.0029629177517360716,1.0,-0.23529094972668374,52.475246028940326,37.9078253410491,-0.47711881442584314,0.055925492263185106,0.742894487096649,-0.291698463926231,22.020785480810247,0.40000152587890625,-0.9519734416799395,0.06000156402588175,-1.1499783828816348,1.2699815109333983,-0.5449884094278801,0.6649915374796436,-1.1579907934719955,74.35903455129466,30.83230976438091,0.604989973453759,10,-0.6125011444091797,0.42499732971191406,1.0437488555908203,0.3374977111816406,-0.40000152587890625,4,0.012629991613334335,2.5294181005466245,33.75,-7.571279100182406,33.09999847412109,2.2941271508199037,33.25,0.012629991613334335
985,2003-10-13,34.299999237060554,34.34999847412109,33.75,33.75,7810280.0,0.019316424419230982,-1.1818156597007627,-5.5000762951095545,58.92857386141473,42.35156064567755,-1.0230671959742281,-0.6303273047737434,0.15687007971494893,-0.8873878657791252,22.61961668645408,0.6999969482421804,-0.8862810214496264,0.7124992370605554,-0.49105871007804325,1.916057184199154,0.11072026349125963,1.3142782106298512,-1.7235090570453266,96.49127973123197,46.95345209516405,0.6017789735692981,10,-0.9750003814697337,-0.22500038146973367,0.3937511444091726,-0.3125000000000071,-1.299999237060554,0,-0.01530605606003621,1.0,33.650001525878906,2.5294181005466245,33.75,-7.571279100182406,33.09999847412109,-0.01530605606003621
986,2003-10-14,34.400001525878906,34.625,34.275001525878906,34.424999237060554,9038024.0,0.0029155186892919627,-1.5454646339940907,-0.04545044701379381,58.37106602980233,45.22475509215655,-0.9046704071395482,-0.7988526236979823,0.10639716320245896,-0.9351424300816831,23.03806819292638,0.34999847412109375,-0.7115984935421125,0.8300014495849624,-0.3109352164494794,1.9709381156194041,0.259533116567745,1.4004697826021797,-1.6816306823352107,86.36374145161818,32.70131708939873,0.5704683330172197,10,-0.7250022888183594,-0.32500267028808594,0.2937488555908203,-0.4125022888183594,-1.4000015258789062,1,-0.02034885848516177,-1.1818156597007627,34.299999237060554,1.0,33.650001525878906,2.5294181005466245,33.75,-0.02034885848516177
987,2003-10-15,34.47499847412109,34.75,34.375,34.5,9619596.0,0.002180143747544827,-2.3333559391000644,1.0001526018617426,57.20928615075836,47.950978242527725,-0.8801887589291795,-0.9356013610063982,0.1005532017068802,-0.9649086953553265,23.634190528839266,0.375,-0.5335884391963717,0.9137485504150291,-0.1945299559172824,2.0220270567473406,0.35960929724887336,1.4678878035811849,-1.5659647149317593,84.28562709263352,28.169430028630444,0.5541392531661543,10,-0.6374988555908132,-0.6749992370605398,0.32500171661377664,-0.48749923706053977,-1.6999969482421804,2,-0.028281320298040757,-1.5454646339940907,34.400001525878906,-1.1818156597007627,34.299999237060554,1.0,33.650001525878906,-0.028281320298040757
988,2003-10-16,34.22499847412109,34.549999237060554,34.075000762939446,34.325000762939446,7923276.0,-0.007251631938074321,-1.3750059604986549,3.9998474214208954,60.89108387356034,49.778380879280796,-0.4896397632763012,-0.7330289812054502,0.3996901221663336,-0.6702733867368451,23.704642296567968,0.47499847412110796,-0.28747952854736525,0.6699985504150305,-0.4208236926646478,1.7608207934947089,0.12458742887518781,1.2154096719548733,-1.0950487660344805,57.999877929686924,-2.1790459337857655,0.5454111215398398,10,-0.3874988555908132,-0.42499923706053977,0.6000013351440501,-0.23749923706053977,-1.0749969482421804,3,-0.018991898909013205,-2.3333559391000644,34.47499847412109,-1.5454646339940907,34.400001525878906,-1.1818156597007627,34.299999237060554,-0.018991898909013205
989,2003-10-17,33.97499847412109,34.674999237060554,33.700000762939446,34.450000762939446,11094720.0,-0.007304602224863066,1.108106547675473,4.749914171275987,59.99998511336544,52.21224165907273,-0.22838439217535722,-0.5195093382852818,0.66308532508112,-0.37903373567083776,23.524421805259813,0.974998474121108,-0.14958045163720612,0.42624855041503196,-0.6527945589022082,1.505291659732272,-0.1132730042435881,0.965770105073652,-0.6506427310048721,26.19027723786635,-38.07627453163279,0.5395215546586195,10,-0.1374988555908132,-0.17499923706053977,0.8312511444091868,0.01250076293946023,-0.3999977111816406,4,0.0029434081916011046,-1.3750059604986549,34.22499847412109,-2.3333559391000644,34.47499847412109,-1.5454646339940907,34.400001525878906,0.0029434081916011046
990,2003-10-20,34.0,34.075000762939446,33.650001525878906,33.84999847412109,5640404.0,0.0007358801177859142,1.833299425258212,-0.31579116440062854,67.39129353110053,55.584937987919666,-0.19556830576675566,-0.5241280550464822,0.6286731355149868,-0.3714126774450648,22.697916944428346,0.42499923706053977,0.016753318676840934,0.4212501525878878,-0.6736266525882684,1.516126957764044,-0.1261882500001903,0.9686885551759659,-0.5045669460577287,31.818087238779576,-37.36431216078278,0.5474384025880784,10,-0.13750076293945312,-0.41250038146972656,0.9499998092651367,-0.012500762939453125,-0.375,0,-0.022058823529411797,1.108106547675473,33.97499847412109,-1.3750059604986549,34.22499847412109,-2.3333559391000644,34.47499847412109,-0.022058823529411797
991,2003-10-21,33.75,34.299999237060554,33.674999237060554,34.275001525878906,8056812.0,-0.007352941176470562,1.1739245813761636,-3.4999745689434283,56.24999999999998,57.60213375511544,0.1484237456591515,-0.25158547781556706,0.868581291164304,-0.09430360003500482,21.61719485780848,0.625,0.05674533724132402,0.14875011444091513,-0.9404878582617968,1.237988087143627,-0.3958688719104444,0.6933691007922747,-0.10401891253080464,9.09078298503943,-58.65450576121294,0.5446189863513576,10,0.125,-0.1875,1.2687492370605469,0.33749961853027344,-0.17499923706055398,1,-0.022222222222222254,1.833299425258212,34.0,1.108106547675473,33.97499847412109,-1.3750059604986549,34.22499847412109,-0.022222222222222254
992,2003-10-22,33.34999847412109,33.97499847412109,33.22499847412109,33.650001525878906,11448468.0,-0.011851897063078876,-1.7272575946732545,0.5714327234679629,54.21684753533868,58.4148202360312,0.6566733434285013,0.14605976499361617,1.2592764596419315,0.31957924477006117,21.366624832039022,0.75,0.14925040489943342,-0.2450014114379968,-1.3387148895966234,0.8487120667206298,-0.7918581505173066,0.30185532764131295,1.4000015258789134,8.620685119268336,-58.64468430807512,0.5468567390793128,10,0.6375007629394602,0.21250152587891336,1.7125015258789134,0.7375011444091868,0.45000076293946734,2,-0.01049470735036695,1.1739245813761636,33.75,1.833299425258212,34.0,1.108106547675473,33.97499847412109,-0.01049470735036695
993,2003-10-23,32.875,33.049999237060554,32.575000762939446,33.0,11754304.0,-0.014242833458888327,3.222237292733236,0.4166624281572558,38.70967741935488,56.885312612743924,1.1113730792026857,0.5861335879405161,1.6918549919196835,0.8146197903694201,21.329727412613273,0.7749977111816406,0.2638277367097501,-0.6787498474121065,-1.817108490969133,0.45960879614492,-1.2479291691906198,-0.10957052563359326,1.8444999694824205,14.285688335374136,-47.01097547980895,0.5691793217785117,10,0.7875003814697266,0.5874996185302734,2.1687498092651367,1.2124996185302734,0.825000762939446,3,-0.003041778680489493,-1.7272575946732545,33.34999847412109,1.1739245813761636,33.75,1.833299425258212,34.0,-0.003041778680489493
994,2003-10-24,32.875,32.97499847412109,32.59999847412109,32.799999237060554,5677488.0,0.0,1.727295426486845,-0.6000061035155682,41.37931034482762,54.93539444423424,1.106207642590931,0.5970552339023385,1.6533960571466935,0.824885864964287,21.04491328943345,0.375,0.3874958916406541,-0.6662498474121108,-1.8296465829440933,0.49714688811987173,-1.2479482151781056,-0.08455147964611598,1.758720001220702,17.391275503209037,-39.4825288616043,0.5816983677659916,10,0.7875003814697266,0.5874996185302734,2.1562490463256836,1.2124996185302734,1.5250015258789062,4,0.008365065425974372,3.222237292733236,32.875,-1.7272575946732545,33.34999847412109,1.1739245813761636,33.75,0.008365065425974372
995,2003-10-27,33.275001525878906,33.400001525878906,32.950000762939446,33.0,5561716.0,0.012167346794795586,-1.4000040690103637,3.66664971262941,50.33114590427993,54.04206998584286,0.60962885957764,0.2346826624895968,1.205895614597857,0.44436665228145955,20.327352721576833,0.5250015258789062,0.42081150129416045,-0.2824983596801758,-1.4199116988155538,0.8549149794552022,-0.8512050292478648,0.2862083098875132,1.276369705810545,40.5797902688646,-14.707422422090787,0.5687066695676883,10,0.3874988555908203,0.1874980926513672,1.5812482833862305,0.8124980926513672,1.0249977111816477,0,0.009015754269078524,1.727295426486845,32.875,3.222237292733236,32.875,-1.7272575946732545,33.34999847412109,0.009015754269078524
996,2003-10-28,33.424999237060554,33.59999847412109,33.150001525878906,33.299999237060554,7693784.0,0.004507819813772018,-1.1176555066869076,0.45454293244555416,54.30464847669715,53.71933246650272,0.342835357592179,0.17435158126592398,1.0115805171671397,0.3065385554269895,18.771915562481478,0.4499969482421804,0.4289945498585368,-0.18375053405760866,-1.1858894253662697,0.8183883572510524,-0.6848199797119392,0.3173189115967219,1.047317175878895,60.71427598290025,2.82929523730391,0.501069445654332,10,0.20000076293944602,0.03750038146971946,1.0062503814697195,0.6625003814697195,1.1000022888183523,1,0.005983568212551971,-1.4000040690103637,33.275001525878906,1.727295426486845,32.875,3.222237292733236,32.875,0.005983568212551971
997,2003-10-29,33.400001525878906,33.674999237060554,33.025001525878906,33.650001525878906,9117792.0,-0.0007478746971497641,3.3333841967394977,-2.0,44.44445790019282,51.891929580573,0.22273113087723573,0.22257474746518824,1.007981472800978,0.33210784942338023,17.46696050690804,0.6499977111816477,0.3380140614067386,-0.21624832153320028,-1.2092862554801016,0.776789612413701,-0.7127672885066545,0.28027064544025393,0.9964222610605447,75.00017339557046,21.15869319681711,0.4965189669734511,10,0.22499847412109375,0.06249809265136719,1.0062484741210938,0.6874980926513672,1.125,2,0.0052394978762184685,-1.1176555066869076,33.424999237060554,-1.4000040690103637,33.275001525878906,1.727295426486845,32.875,0.0052394978762184685
998,2003-10-30,33.650001525878906,34.075000762939446,33.450000762939446,33.5,13717524.0,0.007485029598166104,-3.999999999999716,-0.600006103515625,50.0,50.7808201235324,-0.13120752940949387,0.025052507194331497,0.7212227869915893,0.07376036274004605,16.370752441357293,0.6749992370605398,0.2420323284483885,0.0012516021728501414,-0.9484675595193011,0.9509707638650013,-0.4736079786732219,0.4761111830189222,0.673565340100545,71.1865371137145,19.116672628351168,0.47485958084607444,10,-0.21250152587890625,-0.1875019073486328,0.7562484741210938,0.4374980926513672,0.5999984741210938,3,0.004457584082612653,3.3333841967394977,33.400001525878906,-1.1176555066869076,33.424999237060554,-1.4000040690103637,33.275001525878906,0.004457584082612653
999,2003-10-31,33.424999237060554,33.575000762939446,33.150001525878906,33.450000762939446,9846148.0,-0.006686546169851204,2.0908863920100957,-0.16667514368537395,34.78260869565217,47.157632919593695,0.008462747496743361,0.23658814067798772,0.8956167332992138,0.2966064134878508,15.92614050859415,0.5,0.13476715079978163,-0.2075006484985309,-1.1610394673958169,0.7460381703987551,-0.6842700579471739,0.2692687609501121,0.828624984797294,42.22208658854293,-4.054081591687442,0.4767694094486425,10,0.01250076293944602,0.03750038146971946,0.8750009536743093,0.6625003814697195,0.7999992370605327,4,0.008227420558142517,-3.999999999999716,33.650001525878906,3.3333841967394977,33.400001525878906,-1.1176555066869076,33.424999237060554,0.008227420558142517
1000,2003-11-03,34.0,34.025001525878906,33.450000762939446,33.5,11614432.0,0.017202715813435354,1.0909002635594653,-19.998779371387627,44.02982525262417,45.79983572544082,-0.633117035424398,-0.3151933779666578,0.28773497297262907,-0.2860107963066838,15.192193656188236,0.6000022888183523,0.030848509116985667,0.34250011444091655,-0.6225602807648656,1.3075605096466987,-0.14003008316197452,0.8250303120438076,0.18647928350111442,92.85706500612233,49.51802657614202,0.482530197602892,11,-0.674999237060554,-0.5375003814697266,0.1875,0.08749961853027344,1.0250015258789062,0,0.01176475076114425,2.0908863920100957,33.424999237060554,-3.999999999999716,33.650001525878906,3.3333841967394977,33.400001525878906,0.01176475076114425
1001,2003-11-04,34.150001525878906,34.25,33.775001525878906,33.799999237060554,10888268.0,0.004411809584673687,-1.3750059604985838,0.7000045776367045,45.25552323120732,44.80413302498178,-0.8050734264948716,-0.4156210185869611,0.122842380396051,-0.43764450564140844,13.808823721013951,0.47499847412109375,-0.05249704371524189,0.4475015640258775,-0.5214777157518142,1.4164808438035692,-0.03698807586296482,0.9319912039147198,-1.5750007629394602,91.83684908727415,51.45992572540574,0.4844896398888448,11,-0.7375011444091797,-0.6875019073486328,-0.012500762939453125,-0.06250190734863281,0.8999977111816477,1,0.004392319311259163,1.0909002635594653,34.0,2.0908863920100957,33.424999237060554,-3.999999999999716,33.650001525878906,0.004392319311259163
1002,2003-11-05,33.625,34.049999237060554,33.5,33.924999237060554,11102588.0,-0.015373396849808652,-1.0000000000000258,-0.8571350720973445,41.89192254318346,45.1577158165183,-0.2648080130622503,0.15887454954820157,0.6200976456250231,0.07786521492703002,12.587779254024756,0.6500015258789062,-0.1929700835978565,-0.10375003814696981,-1.0315761202269087,0.8240760439329691,-0.5676630791869357,0.3601630028929961,-1.016499252319342,43.18173936564965,4.826051836845451,0.4639130410399679,11,-0.20000076293945312,-0.10000038146972656,0.09999942779541016,0.46249961853027344,1.549999237060554,2,0.026765844635803893,-1.3750059604985838,34.150001525878906,1.0909002635594653,34.0,2.0908863920100957,33.424999237060554,0.026765844635803893
1003,2003-11-06,33.875,34.025001525878906,33.375,33.625,12585708.0,0.0074349442379182396,1.3636287973366625,-0.8333354526149619,48.64867094049708,45.96542254937045,-0.40011719251904054,-0.0856731122983092,0.3293713756977752,-0.1746806766629163,11.42141834293101,0.6500015258789062,-0.24685161474228323,0.13999996185302876,-0.7901100626240236,1.0701099863300811,-0.32505505038549387,0.6050549740915514,-1.2336692672729583,65.90904361938979,24.939880787626407,0.465055012238525,11,-0.27499961853027344,-0.21249961853027344,-0.15000057220458984,0.21249961853027344,1.3499984741210938,3,0.01918823692631455,-1.0000000000000258,33.625,-1.3750059604985838,34.150001525878906,1.0909002635594653,34.0,0.01918823692631455
1004,2003-11-07,34.075000762939446,34.25,33.700000762939446,34.049999237060554,11011444.0,0.005904081562787988,1.9333292643229545,0.10000610351556816,50.96775082717313,46.03615642969192,-0.460414430476483,-0.2658307492930376,0.10463577079869424,-0.38407375726814763,10.390113110942348,0.549999237060554,-0.25757815883678603,0.3187507629394446,-0.6225352165310625,1.2600367424099517,-0.15189222679580894,0.7893937526746981,-1.4014966448669455,80.00008719307955,36.30886479586236,0.4706429897352533,11,-0.4374999999999929,-0.41250038146971946,-0.4875011444091726,0.012498855590827418,1.174999237060554,4,0.005135707502342379,1.3636287973366625,33.875,-1.0000000000000258,33.625,-1.3750059604985838,34.150001525878906,0.005135707502342379
1005,2003-11-10,33.775001525878906,34.174999237060554,33.674999237060554,33.775001525878906,6692636.0,-0.00880408599687621,-3.9998855617016713,0.0,50.31849052789537,45.59324999093617,-0.09167174814866996,-0.00756767174597428,0.3654268207426554,-0.08812144235862718,10.231503975355272,0.5,-0.15892327186002575,0.04500141143798686,-0.8610599213336272,0.9510627442096009,-0.40802925494782016,0.4980320778237939,-1.0699674901678549,45.71446010044643,-2.2562651354741163,0.45303066638580747,11,-0.13750076293945312,-0.11250114440917969,-0.1875019073486328,0.3124980926513672,1.7249984741210938,0,0.013323373143222073,1.9333292643229545,34.075000762939446,1.3636287973366625,33.875,-1.0000000000000258,33.625,0.013323373143222073
1006,2003-11-11,33.700000762939446,33.825000762939446,33.424999237060554,33.575000762939446,5763608.0,-0.0022205998386704007,1.1333414713540908,100.0,54.86113980962555,46.75065909198425,0.02954753262886811,0.012966719823218398,0.3963157503458561,-0.019241563918953375,10.711636103665482,0.40000152587889204,-0.0686838073720537,0.005000686645502128,-0.8443950026089553,0.8543963758999595,-0.41969715798173013,0.4296985312727344,-0.9640674079426148,37.14294433593669,-15.152395842089618,0.42469784462722887,11,7.105427357601002e-15,-0.03750038146971946,-0.11250114440917258,0.3874988555908274,2.049999237060554,1,0.03931752916743525,-3.9998855617016713,33.775001525878906,1.9333292643229545,34.075000762939446,1.3636287973366625,33.875,0.03931752916743525
1007,2003-11-12,33.5,33.825000762939446,33.299999237060554,33.700000762939446,7866036.0,-0.00593474060568544,1.3333361590302313,-1.6000061035155682,59.398483301400866,47.794935014362125,0.2740433880570876,0.14353704515799848,0.5360759455337529,0.17540907300302422,11.509330694507513,0.525001525878892,-0.04744942306336952,-0.1462501525878892,-0.9152677560143729,0.6227674508385945,-0.5307589543011346,0.23825864912535621,-0.7337853121031088,21.05269498106648,-34.561396991133265,0.3845088017132429,11,0.20000076293945312,0.16250038146972656,0.08749961853027344,0.5874996185302734,2.799999237060547,2,0.04626863394210612,1.1333414713540908,33.700000762939446,-3.9998855617016713,33.775001525878906,1.9333292643229545,34.075000762939446,0.04626863394210612
1008,2003-11-13,33.575000762939446,33.84999847412109,33.375,33.799999237060554,10774728.0,0.002238828744461019,1.9230949809851068,1.1249880791166305,60.294112697199864,50.629546570089644,0.20929450199015776,0.018280530294717323,0.39321061719505934,0.09823423313219593,11.82450154943966,0.47499847412108664,-0.05190198074058827,-0.03874950408935973,-0.7581198951697345,0.6806208869910151,-0.39843469962954714,0.3209356914508277,-0.7791103688004952,28.947505792310707,-30.20022029282046,0.3596851955401876,11,0.19999885559082742,0.08749961853028054,-0.0312509536743093,0.5124988555908274,2.349998474121101,3,0.047654458310160575,1.3333361590302313,33.5,1.1333414713540908,33.700000762939446,-3.9998855617016713,33.775001525878906,0.047654458310160575
1009,2003-11-14,34.075000762939446,34.075000762939446,33.47499847412109,33.5,11526364.0,0.014892032424073998,1.086961713758817,-2.5555762775081994,61.428548073307475,52.56273799461002,-0.21099479386206355,-0.49945050184052775,-0.15493016151429373,-0.395066759078766,11.424018408317435,0.6000022888183594,0.0027259115023667846,0.4562503814697223,-0.27498463552648644,1.187485398465931,0.09063287297161793,0.8218678899678267,-1.2500281766832728,88.57160295758766,25.95671102555265,0.36561750849810315,11,-0.3000011444091726,-0.41250038146971946,-0.5312509536743093,0.024999618530280543,2.049999237060554,4,0.03374901497969751,1.9230949809851068,33.575000762939446,1.3333361590302313,33.5,1.1333414713540908,33.700000762939446,0.03374901497969751
1010,2003-11-17,33.25,33.875,33.200000762939446,33.674999237060554,10462000.0,-0.024211320453930263,-1.5714368755676231,-0.739128127218348,47.90420420063711,52.85703588010221,0.5547704446509556,0.2808821773689516,0.6000674600062865,0.43988725647156457,11.092221780961644,0.875,-0.00045916223450603866,-0.3312503814697294,-1.0570671859758463,0.39456642303638745,-0.6941587837227843,0.03165802078332547,-0.39652686546894955,5.7141985212061694,-54.780668294234324,0.36290840225305754,11,0.47500038146972656,0.41250038146972656,0.30624961853027344,0.8500003814697266,2.5999984741210938,0,0.06015037593984962,1.086961713758817,34.075000762939446,1.9230949809851068,33.575000762939446,1.3333361590302313,33.5,0.06015037593984962
1011,2003-11-18,33.0,33.450000762939446,32.799999237060554,33.450000762939446,8182284.0,-0.007518796992481258,1.888890772686842,1.05882722531883,45.454537572955886,53.25288199452136,0.697876884895706,0.497310485537966,0.7934468156236676,0.7104631802066024,11.406681222591592,0.650001525878892,0.06266489483960669,-0.543750381469728,-1.3092702574255313,0.2217694944860753,-0.9265103194476296,-0.16099044349182634,1.25,15.686315575315115,-41.19852715653921,0.38275993797790187,11,0.5249996185302734,0.6625003814697266,0.6999988555908203,1.1000003814697266,2.924999237060547,1,0.07575757575757569,-1.5714368755676231,33.25,1.086961713758817,34.075000762939446,1.9230949809851068,33.575000762939446,0.07575757575757569
1012,2003-11-19,33.0,33.22499847412109,32.650001525878906,32.674999237060554,11254060.0,0.0,-2.0666815865232624,-0.7222226931716991,42.168673591322644,52.53288228905754,0.6703966147431686,0.4951306507637696,0.7445241307249901,0.7224660751679295,11.135427519584136,0.5749969482421804,0.052960512706277996,-0.5262504577636733,-1.3256710323312149,0.27317011680386827,-0.9259607450474405,-0.12654017047990607,1.220999984741212,24.561309579580104,-29.25394392485878,0.3997102872837693,11,0.4500007629394531,0.6625003814697266,0.8749990463256836,1.1000003814697266,2.924999237060547,2,0.08333333333333326,1.888890772686842,33.0,-1.5714368755676231,33.25,1.086961713758817,34.075000762939446,0.08333333333333326
1013,2003-11-20,32.775001525878906,33.150001525878906,32.525001525878906,33.125,14064220.0,-0.00681813557942712,2.1249880791165197,-1.0769158538446424,42.168712352892896,51.555211347470845,0.8079117164822023,0.7507444277088666,0.9169767382373308,0.9634702803767397,10.086002885441783,0.625,0.016557665201759164,-0.7462490081787081,-1.563863738660423,0.07136572230300686,-1.1550563734195691,-0.33744164293784706,1.3831585205078127,16.12904019708466,-37.53531450325835,0.4088073652408584,11,0.5749988555908203,0.8249988555908203,1.043747901916504,1.3374977111816406,3.1499977111816406,3,0.10755141257272949,-2.0666815865232624,33.0,1.888890772686842,33.0,-1.5714368755676231,33.25,0.10755141257272949
1014,2003-11-21,33.150001525878906,33.200000762939446,32.72499847412109,32.84999847412109,8096056.0,0.011441647064574623,1.3750023841767804,-0.857155313351519,39.24053811312729,50.32432774582995,0.3217359465027414,0.418879365750783,0.5015704999444779,0.6052224210053438,8.940677251191328,0.4750022888183594,0.041970864270474806,-0.3849990844726534,-1.1652487822881241,0.3952506133428173,-0.7751239333803923,0.0051257644350855,0.9101690092773467,46.296348624164295,-2.3108210098874196,0.39012484890773663,11,0.14999961853027344,0.4499988555908203,0.6687479019165039,0.9624977111816406,2.8999977111816406,4,0.08371033434237729,2.1249880791165197,32.775001525878906,-2.0666815865232624,33.0,1.888890772686842,33.0,0.08371033434237729
1015,2003-11-24,33.575000762939446,33.59999847412109,33.22499847412109,33.299999237060554,8702116.0,0.01282048921562673,1.3077139771821282,0.9166624281571966,43.195260929665906,49.028118981389994,-0.15043694572300836,0.018453829651107867,0.053165681385550556,0.18285119055762067,8.281763685790398,0.4499969482421804,0.026465366355758135,0.025000190734857597,-0.7456797644296813,0.7956801458993965,-0.36033978684741186,0.41034016831712705,0.3930596316601651,97.67462491660869,52.28290469951889,0.38533997758226984,11,-0.27499961853026633,-0.16250038146971946,0.24374866485596414,0.5374984741211009,2.625000000000007,0,0.07594934263933895,1.3750023841767804,33.150001525878906,2.1249880791165197,32.775001525878906,-2.0666815865232624,33.0,0.07594934263933895
1016,2003-11-25,33.625,33.799999237060554,33.47499847412109,33.525001525878906,10107740.0,0.0014891805189694018,-2.2499332443256788,0.3636287973366813,50.0,47.98384305901212,-0.2371306833977016,-0.016647103924299245,-0.03303593168881491,0.13939002828483638,7.82098455002371,0.32500076293946734,-0.017752143103479057,0.06499938964843466,-0.7040397419631432,0.8340385212600125,-0.3195201761573543,0.4495189554542236,0.2564768624763687,86.27454500303632,38.92599757858153,0.38451956580579033,11,-0.3249988555908203,-0.21249961853027344,0.09999942779541016,0.4874992370605469,3.2249984741210938,1,0.06617095833817377,1.3077139771821282,33.575000762939446,1.3750023841767804,33.150001525878906,2.1249880791165197,32.775001525878906,0.06617095833817377
1017,2003-11-26,33.575000762939446,33.84999847412109,33.424999237060554,33.674999237060554,7712048.0,-0.0014869661579346438,-1.1249880791165239,-1.000000000000142,45.774657724870956,46.37057028430891,-0.19598353257176626,0.04968207953732673,-0.01734273779566564,0.20049310527015507,7.157257678294656,0.42499923706053266,-0.04178536656147713,0.006250190734853334,-0.7590972974805865,0.7715976789502932,-0.3764235533728666,0.38892393484257326,-1.0499992370605398,79.24540795762066,32.830027783736696,0.38267374410771854,11,-0.27499961853026633,-0.1874999999999929,0.14374923706055398,0.5374984741211009,3.2749977111816477,2,0.06999250694627124,-2.2499332443256788,33.625,1.3077139771821282,33.575000762939446,1.3750023841767804,33.150001525878906,0.06999250694627124
1018,2003-11-27,33.799999237060554,33.900001525878906,33.525001525878906,33.900001525878906,5078484.0,0.00670136914395747,6.499828342551974,1.0000381475545286,46.153821529636424,44.67337844612324,-0.4310378071618004,-0.17233865552680783,-0.2650685947388638,-0.0016017743660583506,7.147791595992937,0.375,-0.07758828949449992,0.22374877929688353,-0.5478652442060934,0.9953628027998604,-0.16205823245460493,0.609555791048372,-1.2484977722168011,91.48918901370106,47.28460546420554,0.38580701175148907,11,-0.5874977111816477,-0.41249847412110086,-0.024999618530280543,0.3124999999999929,3.374999999999993,3,0.0628698239043155,-1.1249880791165239,33.575000762939446,-2.2499332443256788,33.625,1.3077139771821282,33.575000762939446,0.0628698239043155
1019,2003-11-28,33.700000762939446,34.125,33.549999237060554,34.0,30295780.0,-0.0029585348040914727,1.0909147656732,2.9999237078011616,48.888876330200475,44.78278646051917,-0.43563923423373296,-0.05342029242658697,-0.18136860357130757,0.1113710040267577,6.664168320682654,0.575000762939446,-0.11988254656331776,0.11000022888183025,-0.6600646857189503,0.8800651434826108,-0.27503222841856,0.4950326861822205,-1.0945592956542853,52.7779426100958,8.402302102534279,0.385032457300391,11,-0.3749999999999929,-0.3124999999999929,-0.13750076293944602,0.41249847412110086,3.724998474121101,4,0.06602369209937753,6.499828342551974,33.799999237060554,-1.1249880791165239,33.575000762939446,-2.2499332443256788,33.625,0.06602369209937753
1020,2003-12-01,34.400001525878906,34.424999237060554,33.400001525878906,33.900001525878906,10632004.0,0.020771535522018825,2.7272954264866334,-1.6666709052299238,58.75001788141053,46.260062050347464,-1.0676299191054,-0.7609307523936266,-0.8673033724650594,-0.5762433990887246,7.111453446240697,1.0249977111816477,-0.15650878455553396,0.7900009155273438,-0.04309753116856996,1.6230993622232575,0.3734516921793869,1.2065501388753006,-1.7033865466308526,97.56119346326835,50.1114182579237,0.4165492233479552,12,-0.9250011444091797,-0.9250011444091797,-0.8375015258789062,-0.2875022888183594,2.549999237060547,0,0.047965047616069345,1.0909147656732,33.700000762939446,6.499828342551974,33.799999237060554,-1.1249880791165239,33.575000762939446,0.047965047616069345
1021,2003-12-02,34.299999237060554,34.950000762939446,34.200000762939446,34.47499847412109,13385620.0,-0.002907043150655708,-3.0000406905179404,-0.34999847412106533,60.25640649437923,48.26981015068708,-0.8535947094822163,-0.6841938041441793,-0.7508832487110695,-0.4547302452365116,7.878907308495184,0.75,-0.24230227353227463,0.6824987411499066,-0.17345551296293138,1.5384529952627446,0.25452161409349117,1.110475868206322,-1.465113517187497,58.064397043731944,6.975022481983203,0.42797712705641766,12,-0.5624980926513743,-0.5624980926513743,-0.737499237060554,-0.1875000000000071,1.6749992370605398,1,0.05539363172422407,2.7272954264866334,34.400001525878906,1.0909147656732,33.700000762939446,6.499828342551974,33.799999237060554,0.05539363172422407
1022,2003-12-03,34.525001525878906,34.84999847412109,34.325000762939446,34.34999847412109,13058344.0,0.006559833639157686,-3.6666779695497373,-1.0000217983652444,61.72840669013257,50.443109521491486,-0.9381868130698336,-0.8836165836760443,-0.9621562677452999,-0.6511063705389688,8.612970055132507,0.5499992370605327,-0.20080373533061646,0.8625009536743136,-0.08486389505509351,1.8098658024037206,0.38881852930961003,1.336183378039017,-1.4786043016992068,72.58068088688097,17.91842319825578,0.47368242436470287,12,-0.6875019073486399,-0.7875003814697266,-0.9812517166137695,-0.4125022888183594,1.0,2,0.06734241406186303,-3.0000406905179404,34.299999237060554,2.7272954264866334,34.400001525878906,1.0909147656732,33.700000762939446,0.06734241406186303
1023,2003-12-04,34.525001525878906,34.700000762939446,34.22499847412109,34.650001525878906,8238972.0,0.0,3.2222712013837396,-0.7142732583485628,56.33804027676446,52.342831984117836,-0.7418581407142213,-0.8774084673781175,-0.9553975361935585,-0.6301731629183962,9.115138885831698,0.4750022888183594,-0.11932087317141793,0.8300008773803711,-0.1898806980960117,1.849882452856754,0.32006008964218324,1.339941665118559,-1.2882439478232328,72.58068088688097,21.290349012989182,0.5099407877381898,12,-0.4375019073486399,-0.7875003814697266,-0.9812517166137695,-0.4125022888183594,0.7999992370605469,3,0.06734241406186303,-3.6666779695497373,34.525001525878906,-3.0000406905179404,34.299999237060554,2.7272954264866334,34.400001525878906,0.06734241406186303
1024,2003-12-05,34.25,34.625,34.049999237060554,34.47499847412109,9344988.0,-0.007965286422153328,1.1904727304433484,1.7999877929686932,66.6666666666665,54.95076595489568,-0.3290118000653095,-0.6204342054804499,-0.6581566408893877,-0.33442748348184637,9.880524795659538,0.575000762939446,-0.019461428035832284,0.5462493896484375,-0.4902269781249302,1.5827257574218052,0.02801120576175009,1.064487573535125,-0.8419181034559529,54.83863822623898,-2.125195599642254,0.5182381838866844,12,-0.07499885559082031,-0.5124988555908203,-0.8000001907348633,-0.13750076293945312,1.3250007629394531,4,0.08540143757841023,3.2222712013837396,34.525001525878906,-3.6666779695497373,34.525001525878906,-3.0000406905179404,34.299999237060554,0.08540143757841023
1025,2003-12-08,34.22499847412109,34.22499847412109,33.900001525878906,34.049999237060554,6385420.0,-0.0007299715585084021,2.7142670299729725,-0.7777796615916335,72.07203244209182,57.40321400401699,-0.2258638032437119,-0.590254120209039,-0.6051061262824575,-0.2862215521921101,10.529761622031494,0.34999847412109375,0.10812998872007995,0.4987480163574176,-0.5634585518545094,1.5609545845693447,-0.03235526774854236,1.0298513004633776,-0.6627246909375017,30.952112798863112,-29.942844421520036,0.5311032841059622,12,-0.04999732971190696,-0.48749732971190696,-0.7749986648559499,-0.11249923706053977,1.6500015258789134,0,0.09349893077012439,1.1904727304433484,34.25,3.2222712013837396,34.525001525878906,-3.6666779695497373,34.525001525878906,0.09349893077012439
1026,2003-12-09,35.025001525878906,35.224998474121094,34.375,34.375,18789440.0,0.023374816287069722,-1.6153737807669284,3.714310626703299,78.32166339794624,61.01954796769202,-0.901158694788073,-1.3553935040137333,-1.3494549425604703,-1.0621244312944498,11.342979140509504,1.000000000000007,0.25268924635729917,1.2325010299682617,0.022226836699630326,2.442775223236893,0.627363933333946,1.8376381266025774,-1.3239550447197388,84.9058559336673,18.612925639154057,0.6051370966343155,12,-0.7125015258789062,-1.1500015258789062,-1.631251335144043,-0.9125022888183594,0.5499992370605469,1,0.054960718149811516,2.7142670299729725,34.22499847412109,1.1904727304433484,34.25,3.2222712013837396,34.525001525878906,0.054960718149811516
1027,2003-12-10,35.049999237060554,35.075000762939446,34.59999847412109,35.0,10227452.0,0.0007137104951495665,8.499828342553323,0.07692172259587698,83.70363170071971,65.19174909781239,-0.7765916078699888,-1.3263161380400064,-1.3447626566439013,-1.0574426041200908,12.000620256265897,0.4750022888183594,0.3608852014283528,1.1799987792968807,-0.14452686535587844,2.50452442394964,0.5177359569705047,1.8422616016232567,-1.166078516745955,86.79247999078767,13.569461429632398,0.6622628223263778,12,-0.737499237060554,-1.174999237060554,-1.612499237060554,-0.9375000000000071,1.1749992370605398,2,0.026390848992729143,-1.6153737807669284,35.025001525878906,2.7142670299729725,34.22499847412109,1.1904727304433484,34.25,0.026390848992729143
1028,2003-12-11,35.174999237060554,35.20000076293945,34.950000762939446,35.025001525878906,10150108.0,0.0035663338864735383,1.4999904632932866,2.999999999999716,82.39992382821758,68.9151988198143,-0.7666587681360468,-1.3969232468902177,-1.4299485249261679,-1.1593192556060146,12.800149924351972,0.2500000000000071,0.44251661986018576,1.224998855590826,-0.21292699778187796,2.66292470896353,0.506035928904474,1.943961782277178,-1.1301491862891737,96.22646398341736,18.78785427466002,0.7189629266863513,12,-0.862499237060554,-1.299999237060554,-1.6999998092651438,-1.062500000000007,0.9750022888183523,3,0.009950314041502262,8.499828342553323,35.049999237060554,-1.6153737807669284,35.025001525878906,2.7142670299729725,34.22499847412109,0.009950314041502262
1029,2003-12-12,35.224998474121094,35.5,35.09999847412109,35.224998474121094,10802704.0,0.001421442449040855,-2.2000122070311248,0.0,79.99991677035652,71.27629869636384,-0.6454656617281174,-1.429648952229364,-1.4629101944423581,-1.1740934897672162,14.210272020593608,0.40000152587891336,0.5583296413845815,1.2174982070922837,-0.3293230776652152,2.7643194918497827,0.4440875647135343,1.9909088494710332,-1.0385306125477456,82.81238824118446,7.605773727206781,0.7734106423787502,12,-0.5249977111816406,-1.2124977111816406,-1.5937480926513672,-1.1124992370605469,1.3250007629394531,4,0.0028389579318741642,1.4999904632932866,35.174999237060554,8.499828342553323,35.049999237060554,-1.6153737807669284,35.025001525878906,0.0028389579318741642
1030,2003-12-15,35.25,35.75,35.174999237060554,35.625,10062388.0,0.0007097665567614708,-1.1904727304434077,-100.0,79.81644697792613,73.44963652786905,-0.6003481424399197,-1.3672316658397676,-1.4621728748522997,-1.17214893852222,15.32740587949562,0.575000762939446,0.6676578375308893,1.1424997329711886,-0.4558622802380654,2.7408617461804425,0.3433187263665616,1.9416807395758156,-0.8796376390469192,63.63636363636363,-9.750110309479957,0.7991810066046288,12,-0.4249992370605469,-1.1124992370605469,-1.5999994277954102,-1.1375007629394531,1.0,0,0.009219879799700736,-2.2000122070311248,35.224998474121094,1.4999904632932866,35.174999237060554,8.499828342553323,35.049999237060554,0.009219879799700736
1031,2003-12-16,35.5,35.724998474121094,34.97499847412109,35.09999847412109,10955868.0,0.007092198581560183,-1.3076868903834356,-1.0666707356771024,82.9058926175019,75.80269051979897,-0.7400514360030783,-1.4970914600677574,-1.6749388480300027,-1.38509284516401,15.709778796494364,0.7500000000000071,0.7901134475303735,1.2674997329711886,-0.35699137827046457,2.8919908442128417,0.455254177350362,2.079745288592015,-0.9088956167994127,78.26089840977104,5.3835680391039205,0.8122455556208276,12,-0.6749992370605469,-1.3624992370605469,-1.8499994277954102,-1.3875007629394531,1.0999984741210938,1,0.010563380281690238,-1.1904727304434077,35.25,-2.2000122070311248,35.224998474121094,1.4999904632932866,35.174999237060554,0.010563380281690238
1032,2003-12-17,35.75,35.92499923706055,35.29999923706055,35.650001525878906,16814952.0,0.007042253521126751,1.7777966159167204,0.24999523164660337,83.05076636403452,78.77077119616233,-0.8917931670348764,-1.613215297483265,-1.879196377035285,-1.5994001942398484,15.980371861323045,0.625,0.8278696051579146,1.3799997329711928,-0.2705655635723758,3.0305650295147615,0.554717084699405,2.2052823812429807,-0.9734723181115044,82.0513322117455,11.052055564811539,0.8252826482717848,12,-0.8374996185302734,-1.5249996185302734,-2.06874942779541,-1.6375007629394531,0.5999984741210938,2,-0.004895083554141144,-1.3076868903834356,35.5,-1.1904727304434077,35.25,-2.2000122070311248,35.224998474121094,-0.004895083554141144
1033,2003-12-18,36.29999923706055,36.400001525878906,35.599998474121094,35.650001525878906,12945208.0,0.015384594043651667,-1.1333306206735194,6.5000762951094835,88.23516872136183,81.1672714244618,-1.3002676283192685,-1.9874897714699458,-2.3970736911576864,-2.1177306349912897,16.27185873505145,0.8000030517578125,0.8880227926892204,1.753749084472659,0.0678738853647971,3.439624283580521,0.9108114849187317,2.5966866840265865,-1.3250007629394602,92.98231055049312,18.865273297775715,0.8429375995539298,12,-1.1499977111816406,-1.8374977111816406,-2.618748664855957,-2.1875,-0.024997711181640625,3,-0.0020661367635204098,1.7777966159167204,35.75,-1.3076868903834356,35.5,-1.1904727304434077,35.25,-0.0020661367635204098
1034,2003-12-19,35.92499923706055,36.67499923706055,35.92499923706055,36.45000076293945,18190828.0,-0.010330578729520812,-1.8571345530641012,-0.8076974993104177,74.79664307556801,81.47000593929249,-0.7405601324741085,-1.4692643822393308,-1.9904232735979974,-1.7005463728894128,16.7887821309293,0.75,0.9210672379651115,1.2399991989135728,-0.4185823341464783,2.898580731973624,0.4107084323835437,2.069289965443602,-0.6650001525878935,55.882372740634544,-14.63838414759342,0.8292907665300255,12,-0.39999961853027344,-1.3249988555908203,-2.206249237060547,-1.8125,0.20000076293945312,4,0.006263111860730364,-1.1333306206735194,36.29999923706055,1.7777966159167204,35.75,-1.3076868903834356,35.5,0.006263111860730364
1035,2003-12-22,36.125,36.400001525878906,35.849998474121094,35.92499923706055,8714400.0,0.005567175147860093,-2.1428540288389226,-0.38095272695566246,78.74010733994209,81.51649971062537,-0.7182323688616208,-1.5477862083309688,-2.176751604519424,-1.8599650580132874,18.122192669008,0.5500030517578125,0.9978114095775013,1.3125,-0.3785362458259982,3.003536245825998,0.4669818770870009,2.158018122912999,-0.5820008850097693,67.64711822190323,-4.265489063096183,0.8455181229129983,12,-0.4875011444091797,-1.5249996185302734,-2.40625,-2.012500762939453,0.049999237060546875,0,0.011764684762921807,-1.8571345530641012,35.92499923706055,-1.1333306206735194,36.29999923706055,1.7777966159167204,35.75,0.011764684762921807
1036,2003-12-23,35.849998474121094,36.400001525878906,35.70000076293945,36.375,7711244.0,-0.007612498986267258,1.434765878965595,-2.624997615823304,70.5425494667713,80.05415724018665,-0.3507872260011453,-1.1568593759623838,-1.8942151583464764,-1.5539513549500583,19.788696330376915,0.7000007629394531,1.064603123774674,0.9262485504150391,-0.7282084570665504,2.5807055578966285,0.0990200466742408,1.7534770541558373,0.8250007629394531,39.99994451349432,-30.513367662897103,0.8272285037407962,12,-0.03749847412109375,-1.2499980926513672,-2.156248092651367,-1.7749996185302734,0.5500030517578125,1,0.011157644153531932,-2.1428540288389226,36.125,-1.8571345530641012,35.92499923706055,-1.1333306206735194,36.29999923706055,0.011157644153531932
1037,2003-12-24,35.92499923706055,36.04999923706055,35.75,35.79999923706055,2722272.0,0.002092071579684829,-1.6666779695500322,-0.2380945460886751,71.21204239622591,78.81105930329869,-0.3225344404156374,-1.1033463484985475,-1.9630718775400808,-1.5884069926544768,21.54525992038999,0.2999992370605469,1.1326026289477227,0.8837493896484361,-0.6996569450103891,2.4671557243072613,0.09204622231902704,1.6754525569778451,0.7305000305175753,30.23260765422899,-38.36604456632634,0.7917031673294113,12,-0.10000038146972656,-1.3249988555908203,-2.331249237060547,-1.8500003814697266,0.25,2,0.01878912321212267,1.434765878965595,35.849998474121094,-2.1428540288389226,36.125,-1.8571345530641012,35.92499923706055,0.01878912321212267
1038,2003-12-25,35.92499923706055,8.981249809265137,8.981249809265137,8.981249809265137,0.0,0.0,-1.0,215.54999542236328,77.68588892377794,78.55394509812328,-0.22904545337611637,-0.986565753810666,-1.9487416766470886,-1.5566313679974826,24.800025214796705,26.94374942779541,1.0986954425928275,0.7774993896484403,-0.7389794164251811,2.2939781957220617,0.019259986611629643,1.535738792685251,0.7113900604248045,97.29180766239169,25.83922185267913,0.7582394030368105,12,-13.096874713897705,-13.096874713897705,-2.368748664855957,-1.8500003814697266,-0.5499992370605469,3,0.011830180823556358,-1.6666779695500322,35.92499923706055,1.434765878965595,35.849998474121094,-2.1428540288389226,36.125,0.011830180823556358
1039,2003-12-26,35.92499923706055,8.981249809265137,8.981249809265137,8.981249809265137,0.0,0.0,-1.0,1.0,78.33331002132418,78.38915210294529,-0.13332912292324295,-0.8551728207639044,-1.9260565377800205,-1.5412986448996122,28.316643376143443,26.94374942779541,1.0503014704930038,0.6662494659423857,-0.7243455331703217,2.056844465055093,-0.029048033613968016,1.3615469654987393,0.125,98.26760060513425,20.7959041331964,0.6952974995563543,12,-13.096874713897705,-13.096874713897705,-2.4499988555908203,-2.125,-0.3999977111816406,4,0.00974258305501352,-1.0,35.92499923706055,-1.6666779695500322,35.92499923706055,1.434765878965595,35.849998474121094,0.00974258305501352
1040,2003-12-29,36.04999923706055,36.20000076293945,35.95000076293945,36.0,4147604.0,0.003479471194283157,-2.333384196739656,0.0018556896542753333,72.04295429748066,77.18215895627627,-0.1485353914825822,-0.8961680743540299,-2.027257166789134,-1.6616596114361997,29.33113871493811,0.27500152587890625,1.0138503657237266,0.7087495803832979,-0.6629828003907576,2.0804819611573535,0.0228833899962666,1.3946157707703293,-27.06874942779541,98.72349298598344,21.275432132752485,0.685866190387029,12,-13.221874713897705,-13.221874713897705,-2.5999984741210938,-2.25,-0.47499847412109375,0,0.0020804650354153686,-1.0,35.92499923706055,-1.0,35.92499923706055,-1.6666779695500322,35.92499923706055,0.0020804650354153686
1041,2003-12-30,36.20000076293945,36.57500076293945,36.20000076293945,36.29999923706055,7282884.0,0.004160930070830515,-6.500114442664225,-2.0,73.46937504476415,76.11755992080178,-0.21098715904168586,-0.9449773436603834,-2.143166119092214,-1.8049052075762972,29.562183884618353,0.5250015258789062,1.0042022686117846,0.7637510299682617,-0.5669066568398122,2.0944087167763357,0.0984221865642283,1.4290798733722951,-27.218750953674316,98.64099664946036,21.450656199535004,0.6653288434040358,12,-13.371876239776611,-13.371876239776611,-2.84375,-2.4000015258789062,-0.5250015258789062,1,-0.0006906498716017229,-2.333384196739656,36.04999923706055,-1.0,35.92499923706055,-1.0,35.92499923706055,-0.0006906498716017229
1042,2003-12-31,36.849998474121094,36.974998474121094,36.275001525878906,36.275001525878906,5411972.0,0.01795573749951651,-1.4347849162752435,-5.750057221332113,78.15122602352412,74.99712184326425,-0.7694576409913765,-1.4881599465160775,-2.7379200938601613,-2.4415044576606917,29.82664932010144,0.7749977111816406,1.0157325424341153,1.2974988937377958,-0.10239723738267514,2.6973950248582668,0.5975508281775603,1.9974469592980313,-26.764998626708984,99.55347173579176,23.747805418224942,0.6999480655602359,12,-13.871874332427979,-13.871874332427979,-3.4937477111816406,-3.2624988555908203,-1.5999984741210938,2,-0.012211586618062098,-6.500114442664225,36.20000076293945,-2.333384196739656,36.04999923706055,-1.0,35.92499923706055,-0.012211586618062098
1043,2004-01-01,36.849998474121094,9.212499618530273,9.212499618530273,9.212499618530273,0.0,0.0,-1.0,48.065470503940766,77.77774879625234,75.32835581222919,-0.7635289017062732,-1.3755724170086268,-2.6662243879435863,-2.441542024790195,30.93347928025527,27.63749885559082,0.9959630084547797,1.1812490463256822,-0.2452733487185057,2.60777144136987,0.46798784880358824,1.894510243847776,0.125,99.55347173579176,23.616499002132954,0.7132611975220952,1,-13.871874332427979,-13.871874332427979,-3.5062475204467773,-3.2874984741210938,-1.5999984741210938,3,-0.018317483446697702,-1.4347849162752435,36.849998474121094,-6.500114442664225,36.20000076293945,-2.333384196739656,36.04999923706055,-0.018317483446697702
1044,2004-01-02,37.17499923706055,37.17499923706055,36.79999923706055,36.849998474121094,4391764.0,0.008819559739403848,1.3076868903834642,0.011759412985871852,79.844928230514,75.4511136889594,-0.9974644336088687,-1.5496555560193883,-2.914274697562341,-2.762295836904009,31.82159914976771,0.375,0.9681076437560208,1.3599998474121122,-0.05378541910309309,2.7737851139273175,0.6531072141545096,2.066892480669715,-27.962499618530273,100.0,21.57733856225221,0.7068926332576031,1,-14.096874713897705,-14.096874713897705,-3.874998092651367,-3.612499237060547,-1.0999984741210938,4,-0.04841961732351807,-1.0,36.849998474121094,-1.4347849162752435,36.849998474121094,-6.500114442664225,36.20000076293945,-0.04841961732351807
1045,2004-01-05,37.42499923706055,37.42499923706055,36.875,37.25,7485164.0,0.0067249497008938786,5.285732970027248,0.5384579269223094,79.844928230514,76.48471132937527,-1.16631767333012,-1.6312632245409446,-3.0957278883781356,-3.0129388553338785,33.09823078366426,0.5499992370605469,0.8658620743748173,1.4499998092651367,0.0699736419104866,2.830025976619787,0.7599867255878152,2.1400128929424582,-28.212499618530273,100.0,20.66638429004732,0.6900130836773245,1,-14.221874713897705,-14.221874713897705,-4.068748474121094,-3.9624996185302734,-1.5499992370605469,0,-0.05076814295029153,1.3076868903834642,37.17499923706055,-1.0,36.849998474121094,-1.4347849162752435,36.849998474121094,-0.05076814295029153
1046,2004-01-06,36.95000076293945,37.400001525878906,36.775001525878906,37.349998474121094,12542944.0,-0.012692010255292652,1.49998092665919,-2.2857111716621255,67.39131155897245,76.06018568079153,-0.5798523500229962,-1.0589469884273797,-2.561124456505965,-2.5401544723112295,32.89769527964829,0.6499977111816406,0.8474074941941367,0.878751373291017,-0.49077359575747437,2.2482763423395085,0.1939888887667749,1.5635138578152592,-26.60900115966797,98.3163545217769,18.528153410128553,0.6847624845242455,1,-13.746876239776611,-13.746876239776611,-3.4750003814697266,-3.4875011444091797,-1.125,1,-0.03721244848739258,5.285732970027248,37.42499923706055,1.3076868903834642,37.17499923706055,-1.0,36.849998474121094,-0.03721244848739258
1047,2004-01-07,35.974998474121094,37.0,35.82500076293945,36.92499923706055,20606704.0,-0.026387070871085827,1.1363578039873907,2.375015497296318,45.806445896817216,72.51802534446257,0.45034698689715214,-0.01169239543574463,-1.5358120223685816,-1.5646756266929174,32.65231743386479,1.1749992370605469,0.772247471301327,-0.1425008773803711,-1.4266245580259778,1.1416228032652356,-0.7845627177031744,0.49956096294243224,-24.550638885498046,94.86043143094248,16.049634872120706,0.6420618403228043,1,-12.771873950958252,-12.771873950958252,-2.237497329711914,-2.4124984741210938,-0.25,2,-0.008339103538151704,1.49998092665919,36.95000076293945,5.285732970027248,37.42499923706055,1.3076868903834642,37.17499923706055,-0.008339103538151704
1048,2004-01-08,35.525001525878906,36.275001525878906,35.525001525878906,36.20000076293945,15125068.0,-0.01250860228850037,-1.2222247339598864,0.7105249420768801,44.93673881110878,68.80729520999418,0.9360756853960623,0.4910465035173104,-1.0477561267254458,-1.122003329370088,32.21653230129823,0.75,0.7365050329640042,-0.6099979400634794,-1.848778907637552,0.6287830275105932,-1.2293884238505157,0.009392543723556912,-23.06061635131836,0.0,-78.3356872117383,0.6193904837870357,1,-12.206252098083496,-12.321877002716064,-1.7375011444091797,-1.9625015258789062,-0.40000152587890625,3,-0.007741070065220845,1.1363578039873907,35.974998474121094,1.49998092665919,36.95000076293945,5.285732970027248,37.42499923706055,-0.007741070065220845
1049,2004-01-09,35.32500076293945,35.5,34.84999847412109,35.375,19740216.0,-0.005629859376466428,3.3333545261498636,0.07407302751671405,39.87342933491973,65.23290354748741,1.1644730145916,0.7366940060140479,-0.803982143640809,-0.9357538479393241,31.349307401706234,0.6750030517578196,0.6848970290030394,-0.8149988174438505,-2.039033812435079,0.4090361775473781,-1.4270163149394648,-0.2029813199482362,-21.862191025878907,18.446685362381544,-58.71123000097664,0.6120174974956134,1,-12.006251335144043,-12.121876239776611,-1.4125003814697266,-1.7625007629394531,0.17499923706054688,4,-0.0021231638023950783,-1.2222247339598864,35.525001525878906,1.1363578039873907,35.974998474121094,1.49998092665919,36.95000076293945,-0.0021231638023950783
1050,2004-01-12,35.57500076293945,35.724998474121094,35.224998474121094,35.25,8705532.0,0.007077140682252514,-1.6666395402065002,-6.500114442664225,46.4968437626043,62.23595562724743,0.9387257740364987,0.5399754820882876,-1.0249382219061118,-1.1922033165989916,30.146766062630725,0.5,0.6208243151737918,-0.5812488555908217,-1.7634489511673053,0.6009512399856618,-1.172348903379067,0.009851192197423586,-21.153703445878907,28.43142828078552,-51.219717780108596,0.5911000477882421,1,-12.256251335144043,-12.371876239776611,-1.6187496185302734,-2.012500762939453,-0.125,0,0.014054813472298866,3.3333545261498636,35.32500076293945,-1.2222247339598864,35.525001525878906,1.1363578039873907,35.974998474121094,0.014054813472298866
1051,2004-01-13,35.875,36.04999923706055,35.724998474121094,35.900001525878906,7482272.0,0.00843286663743581,1.0000234752805297,-0.07692759134711316,49.397599221249806,59.041108204772506,0.6568520130060591,0.2840754716844742,-1.2966444344934587,-1.488590301137208,29.37830955452887,0.47499847412109375,0.5615557659045862,-0.299999618530272,-1.449827303516365,0.8498280664558209,-0.8749134610233185,0.27491422396277443,-20.533554606139454,47.67445574067191,-36.64865195723362,0.5749138424930458,1,-12.55625057220459,-12.671875476837158,-1.9187488555908203,-2.3125,-0.07500076293945312,1,0.0,-1.6666395402065002,35.57500076293945,3.3333545261498636,35.32500076293945,-1.2222247339598864,35.525001525878906,0.0
1052,2004-01-14,35.57500076293945,35.875,35.375,35.875,12238504.0,-0.008362348071374148,2.3333418104599266,11.999237107110162,46.06743017813362,55.51773946942598,0.8459319308839497,0.6011112760887443,-0.9543298916625744,-1.18988006210801,28.303717793282136,0.5,0.5268561844050268,-0.5912488937377915,-1.7572438665375643,0.5747460790619812,-1.1742463801376744,-0.008251407337908745,-19.350213215350905,50.877244643373665,-30.49156106078751,0.5829974863998847,1,0.5624980926513672,-12.371876239776611,-1.4812507629394531,-1.8750019073486328,0.47499847412109375,2,0.007027406736149322,1.0000234752805297,35.875,-1.6666395402065002,35.57500076293945,3.3333545261498636,35.32500076293945,0.007027406736149322
1053,2004-01-15,36.224998474121094,36.375,35.349998474121094,35.5,13805204.0,0.018271193176158107,1.0,-2.416667726307491,52.941172070702116,52.52843322944688,0.10946611497443115,-0.05775450456317799,-1.561646297216356,-1.844984523781875,26.654528097828944,1.0250015258789062,0.48820886970509747,0.06249885559081747,-1.1021665837340393,1.2271642949156742,-0.5198338640716074,0.6448315752532423,-19.152202458953667,90.16384421042105,10.481007055551117,0.5823327196624282,1,-0.08749961853027344,-13.021873950958252,-2.1312484741210938,-2.5249996185302734,0.3000030517578125,3,-0.013802623079672394,2.3333418104599266,35.57500076293945,1.0000234752805297,35.875,-1.6666395402065002,35.57500076293945,-0.013802623079672394
1054,2004-01-16,36.150001525878906,36.224998474121094,35.67499923706055,36.224998474121094,11312768.0,-0.002070309217425237,13.667243133265513,-0.10344428425605354,50.99012331690367,49.32234379460129,0.0265710483129169,0.03685280407667335,-1.4504071271898908,-1.7683970452598317,24.63714197351535,0.5499992370605469,0.3619753627201092,-0.023748207092282314,-1.183088763844708,1.1355923496601434,-0.6034184854684952,0.5559220712839306,-18.263117381835755,80.43494125374005,3.0300570946085514,0.5796702783762113,1,-0.02500152587890625,-12.946877002716064,-2.0562515258789062,-2.387502670288086,0.7999992370605469,4,-0.028354121234134166,1.0,36.224998474121094,2.3333418104599266,35.57500076293945,1.0000234752805297,35.875,-0.028354121234134166
1055,2004-01-19,36.54999923706055,36.70000076293945,36.150001525878906,36.150001525878906,6881888.0,0.011064943134104555,-1.7500119209971676,-5.33351983723296,53.30188000230323,47.756851399415815,-0.570603172999185,-0.34748841198722147,-1.7990960203989772,-2.1696514471238544,22.72144237201464,0.5499992370605469,0.2401186990576747,0.3549995422363281,-0.8160989916476709,1.526098076120327,-0.2305497247056678,0.9405488091783241,-17.8815904892967,88.88879469899264,13.584782249300872,0.5855492669419989,1,-0.625,-13.346874713897705,-2.1937484741210938,-2.5374984741210938,0.049999237060546875,0,-0.02872774990364102,13.667243133265513,36.150001525878906,1.0,36.224998474121094,2.3333418104599266,35.57500076293945,-0.02872774990364102
1056,2004-01-20,36.25,36.79999923706055,36.20000076293945,36.474998474121094,11221968.0,-0.008207913633999642,-2.692332973379032,-0.5624994039501416,43.93939627468962,47.549401441401656,-0.42503859732122606,-0.016849435950135216,-1.4477982373553502,-1.8742628303543114,21.085630662797577,0.5999984741210938,0.057254534821389313,0.035000228881834516,-1.1248990468320343,1.1948995045957034,-0.5449494089750999,0.614949866738769,-16.831327632664284,62.06903809170527,-9.7475685689544,0.5799496378569354,1,-0.4250011444091797,-13.046875476837158,-1.7687492370605469,-2.112499237060547,0.5250015258789062,1,-0.022068944470635787,-1.7500119209971676,36.54999923706055,13.667243133265513,36.150001525878906,1.0,36.224998474121094,-0.022068944470635787
1057,2004-01-21,36.599998474121094,36.724998474121094,36.349998474121094,36.400001525878906,9671476.0,0.00965513032058185,-1.499974568943594,-0.8888813536333119,47.64150400184257,47.84993090703875,-0.7566245945566834,-0.3306377883798248,-1.7349258789379505,-2.2332703924944752,19.361417656168204,0.47499847412109375,-0.15099792435457005,0.35124874114990234,-0.8123963991530729,1.5148938814528776,-0.2305738290015853,0.93307131130139,-16.461073031996385,86.20685119268421,17.15939163801751,0.581822570151489,1,-0.7749996185302734,-13.396873950958252,-2.1187477111816406,-2.4624977111816406,0.6750030517578125,2,-0.02185790356319839,-2.692332973379032,36.25,-1.7500119209971676,36.54999923706055,13.667243133265513,36.150001525878906,-0.02185790356319839
1058,2004-01-22,36.349998474121094,36.82500076293945,36.17499923706055,36.724998474121094,9120016.0,-0.006830601377668555,1.2608568736980377,-1.8750286106660563,42.1052362599374,48.097909454262926,-0.4216309522241559,-0.04971425752514591,-1.42608167654803,-1.9974172644570416,13.807932242854212,0.6500015258789062,-0.2989635556459902,0.07999877929687216,-1.0742371963960409,1.2342347549897852,-0.49711920854958436,0.6571167671433287,-15.51963008019895,58.6955079511454,-6.170771479682088,0.5771179878464573,1,-0.3249988555908203,-13.146873950958252,-1.7812480926513672,-2.124998092651367,0.40000152587890625,3,-0.008253074268328442,-1.499974568943594,36.599998474121094,-2.692332973379032,36.25,-1.7500119209971676,36.54999923706055,-0.008253074268328442
1059,2004-01-23,36.275001525878906,36.599998474121094,36.125,36.474998474121094,6786732.0,-0.002063189859432324,1.1111186463666882,0.5333251953125,38.61384792377832,47.222021027726704,-0.2209389257862071,0.05570442678303067,-1.3080177175755807,-1.9295625423318512,7.951197949365964,0.47499847412109375,-0.2868441750955881,-0.012498283386229048,-1.155266196312951,1.1302696295404928,-0.5838822398495935,0.5588856730771354,-14.780847898231226,21.42876605577081,-37.38255960583085,0.571383956463361,1,-0.1875019073486328,-13.071877002716064,-1.46875,-1.8125,1.0499992370605469,4,0.006891798469578214,1.2608568736980377,36.349998474121094,-1.499974568943594,36.599998474121094,-2.692332973379032,36.25,0.006891798469578214
1060,2004-01-26,36.125,36.5,35.95000076293945,36.45000076293945,6632560.0,-0.0041351211459466075,1.588236350091104,1.6250286106660563,41.26980923231933,46.31893325117887,0.017080787607341108,0.2230487437242914,-1.0892079538338493,-1.7932364811043158,7.863696374249115,0.5499992370605469,-0.23687687322386353,-0.1662498474121108,-1.306225036326083,0.9737253415018614,-0.7362374418691005,0.40373774704487886,-13.993612547975804,19.999912806919642,-32.41745885248719,0.5699875944569862,1,-0.03750038146972656,-12.921875476837158,-1.0625,-1.5249996185302734,1.7750015258789062,0,0.022837391361645754,1.1111186463666882,36.275001525878906,1.2608568736980377,36.349998474121094,-1.499974568943594,36.599998474121094,0.022837391361645754
1061,2004-01-27,36.17499923706055,36.67499923706055,36.150001525878906,36.625,8023532.0,0.0013840619255514053,-1.1000068665074654,1.3846144817305774,52.6316000815144,47.048285462665625,0.015770045008558498,0.18032581621744015,-1.060339800446286,-1.847977356094674,7.728034073988015,0.5499992370605469,-0.13873111508244307,-0.11500053405761435,-1.2554517701491221,1.0254507020338934,-0.6852261521033682,0.45522508398813954,-13.431867313634896,25.714111328125,-20.45319258174203,0.5702256180457538,1,-0.08749961853027344,-12.971874713897705,-1.0562496185302734,-1.5749988555908203,1.5250015258789062,1,0.011748424216278641,1.588236350091104,36.125,1.1111186463666882,36.275001525878906,1.2608568736980377,36.349998474121094,0.011748424216278641
1062,2004-01-28,36.400001525878906,36.54999923706055,35.875,35.875,8670632.0,0.006219828432998176,-1.5714181913301266,-1.1666680795151103,62.23779880106107,48.081243988261065,-0.08928866106751343,-0.08444732597281757,-1.2022340778192273,-2.072070114201921,7.5052779047991995,0.6749992370605469,-0.07836442623617046,0.13250160217285156,-0.978814813051784,1.243818017397487,-0.4231566054394662,0.6881598097851693,-13.06959490990786,55.263274131956294,3.121609946019177,0.5556582076123171,1,-0.15000152587890625,-13.196877002716064,-1.193751335144043,-1.8000011444091797,1.4499969482421875,2,0.010302197370332333,-1.1000068665074654,36.17499923706055,1.588236350091104,36.125,1.1111186463666882,36.275001525878906,0.010302197370332333
1063,2004-01-29,36.17499923706055,36.375,35.849998474121094,36.025001525878906,10332968.0,-0.006181381301821998,-1.0999900818627788,0.2857090956650633,61.805564385895764,49.28295966259351,0.14290317161855626,0.0921156890962962,-0.8877713335920561,-1.84745743826997,5.560175715324091,0.5500030517578125,-0.05484093511815047,-0.05875072479248189,-1.1360607712893298,1.018559321704366,-0.5974057480409058,0.47990429845594207,-12.28080891624592,39.393995440863,-16.30719730930258,0.5386550232484238,1,0.16250038146972656,-12.971874713897705,-0.9624996185302734,-1.5749988555908203,1.2250022888183594,3,0.03040780406406829,-1.5714181913301266,36.400001525878906,-1.1000068665074654,36.17499923706055,1.588236350091104,36.125,0.03040780406406829
1064,2004-01-30,35.375,36.25,35.375,36.224998474121094,11298180.0,-0.022114699486737388,-1.0588272253188644,-5.6667429617761504,47.59034649483635,48.64834482843053,0.9179384557570955,0.7908990501584299,-0.017852441769704797,-1.0481127357964297,5.41628700039451,0.875,-0.00573735346709725,-0.7687499999999972,-1.815281804387844,0.2777818043878497,-1.292015902193917,-0.24548409780607727,-10.939577322535538,0.0,-56.70718285712756,0.5232659021939223,1,0.7250003814697266,-12.171875476837158,-12.546875476837158,-12.546875476837158,2.450000762939453,4,0.03886925795053009,-1.0999900818627788,36.17499923706055,-1.5714181913301266,36.400001525878906,-1.1000068665074654,36.17499923706055,0.03886925795053009
1065,2004-02-02,35.525001525878906,35.75,35.174999237060554,35.400001525878906,8461288.0,0.004240325819898416,1.0000132685826253,-0.14705908752277602,45.62501072885652,48.83563532333796,0.6786142204197603,0.5178041778116551,-0.10845078210577697,-1.1915163058185811,5.227966505013333,0.575000762939446,-0.04115366842955126,-0.5237485885620146,-1.4138210143805594,0.3663238372565303,-0.968784801471287,-0.07871237565274214,-10.5699957860306,23.333485921223595,-33.090444403233946,0.4450362129092725,2,0.47499847412109375,-12.206252098083496,-12.696877002716064,-12.696877002716064,1.9499969482421875,0,0.0506685196269252,-1.0588272253188644,35.375,-1.0999900818627788,36.17499923706055,-1.5714181913301266,36.400001525878906,0.0506685196269252
1066,2004-02-03,35.57500076293945,35.849998474121094,35.375,35.57500076293945,7090584.0,0.0014074379989574837,-1.3749833107631273,0.0,50.0,49.09769043424434,0.5842357237576792,0.37894012303583935,-0.09885294457727412,-1.2409467439999275,5.04727067760536,0.47499847412109375,-0.05974330598811406,-0.40499935150146626,-1.2103422796796082,0.40034357667667564,-0.8076708155905337,-0.0023278874123988658,-10.121195283202656,29.091020063920087,-26.876451233319667,0.40267146408907023,2,0.4249992370605469,-12.256251335144043,-12.746876239776611,-12.746876239776611,3.075000762939453,1,0.06535490409213263,1.0000132685826253,35.525001525878906,-1.0588272253188644,35.375,-1.0999900818627788,36.17499923706055,0.06535490409213263
1067,2004-02-04,35.67499923706055,35.900001525878906,35.5,35.5,6480000.0,0.0028109198025729754,-3.571465940054496,100.0,41.40624348072799,49.02002456988775,0.37909320851609607,0.2691115758217535,-0.13525171906921685,-1.3381924679262696,4.95840176141998,0.40000152587890625,-0.12546333773185125,-0.29000091552734375,-1.1068294929858453,0.5268276619311578,-0.698415204256591,0.11841337320190348,-9.7423460070308,41.66664017572993,-9.56315388653038,0.4084142887292498,2,0.25,-12.356249809265137,-12.846874713897705,-12.846874713897705,1.7999992370605469,2,0.05676248266812167,-1.3749833107631273,35.57500076293945,1.0000132685826253,35.525001525878906,-1.0588272253188644,35.375,0.05676248266812167
1068,2004-02-05,35.25,35.900001525878906,35.20000076293945,35.724998474121094,8733584.0,-0.011913083283798365,-1.4347981848578935,-2.7142888283378745,37.32390582521142,48.87669767004699,0.7058792715817432,0.7087921814352853,0.3424664943301252,-0.9080936906930077,4.868794491796444,0.7000007629394531,-0.1248802439434229,-0.7012500762939453,-1.5575686997611058,0.15506854717321517,-1.1294093880275256,-0.2730907645603651,-8.85765292968902,6.976810205638036,-38.8832898890772,0.42815931173358174,2,0.6749992370605469,-11.93125057220459,-12.271875858306885,-12.271875858306885,1.7000007629394531,3,0.07375882196088202,-3.571465940054496,35.67499923706055,-1.3749833107631273,35.57500076293945,1.0000132685826253,35.525001525878906,0.07375882196088202
1069,2004-02-06,35.25,35.400001525878906,34.900001525878906,35.125,8397140.0,0.0,1.3529242810469249,-0.26315874010183266,29.365076481708215,47.55394958664575,0.6092629356130033,0.740870005887416,0.39949616467622207,-0.8989505918006628,4.820250047664146,0.5,-0.17765125871566312,-0.6975000381469698,-1.5659371994118487,0.1709371231179091,-1.1317186187794093,-0.26328145751453036,-8.416346843019038,34.999847412109375,-5.1936244905291105,0.43421858063243834,2,0.5375003814697266,0.8874988555908203,-12.271875858306885,-12.271875858306885,1.5,4,0.060992951088763236,-1.4347981848578935,35.25,-3.571465940054496,35.67499923706055,-1.3749833107631273,35.57500076293945,0.060992951088763236
1070,2004-02-09,36.07500076293945,36.25,35.54999923706055,35.57500076293945,12244972.0,0.023404276962821324,-1.5454431960049937,4.0,47.61905750488645,46.99700041146486,-0.24985053116739664,-0.04716980479275179,-0.38027908807620747,-1.6987411387346611,4.825449254270578,1.0,-0.16117920475096525,0.10250072479247763,-0.7494160569544874,0.9544175065394427,-0.3234576660810049,0.5284591156659602,-8.817693762755308,87.03707889933145,47.56135137040168,0.4259583908734809,2,-0.35000038146972656,0.06249809265136719,-12.996876239776611,-12.996876239776611,0.625,0,0.04851004748412402,1.3529242810469249,35.25,-1.4347981848578935,35.25,-3.571465940054496,35.67499923706055,0.04851004748412402
1071,2004-02-10,35.875,35.95000076293945,35.32500076293945,35.82500076293945,10165080.0,-0.005544026575459382,5.249976158233039,0.09999847412109375,39.71633815193418,44.494615894895205,-0.10826510655303423,0.16109013303144337,-0.1332205233429491,-1.4728404639591588,4.771603792346122,0.75,-0.1254145670855351,-0.0975000381469755,-0.9494168198939406,0.7544167435999896,-0.523458429020458,0.32845835272650703,-8.2109853103408,72.22219082550141,37.060729081171914,0.4259583908734809,2,-0.23749923706054688,0.25,-12.671875476837158,-12.671875476837158,1.2750015258789062,1,0.0445992606026786,-1.5454431960049937,36.07500076293945,1.3529242810469249,35.25,-1.4347981848578935,35.25,0.0445992606026786
1072,2004-02-11,35.82500076293945,36.04999923706055,35.57500076293945,36.0,7972812.0,-0.001393706956391516,2.4545631094896585,-3.5000381475547417,42.10529938769821,42.305697561762145,-0.16584793669547793,0.24325064340496283,-0.04302785609258564,-1.399763356010979,4.769483402285008,0.47499847412109375,-0.10090985621667414,-0.1599992752075181,-0.9945172043455841,0.6745186539305479,-0.5772582397765476,0.25725968936151133,-7.770546691384197,68.51853944966571,34.83305719399345,0.4172589645690323,2,-0.25,0.09999847412109375,-12.621876239776611,-12.621876239776611,1.0,2,0.07885556741876987,5.249976158233039,35.875,-1.5454431960049937,36.07500076293945,1.3529242810469249,35.25,0.07885556741876987
1073,2004-02-12,35.724998474121094,36.04999923706055,35.29999923706055,35.974998474121094,7251028.0,-0.002791410654254922,2.7499856949398236,1.4285776566757493,41.79101418381569,41.661327304982066,-0.15241966122475503,0.3202952642933923,0.0968345290430932,-1.2806230586411118,4.675625713832913,0.75,-0.14888104978957983,-0.2350015640258789,-1.0692042897059295,0.5992011616541717,-0.6521029268659007,0.18209979881414284,-7.295722595945627,61.110954127507114,24.80620685199905,0.41710136284002497,2,-0.14999771118164062,0.11250114440917969,-12.521873950958252,-12.521873950958252,1.7000007629394531,3,0.048985306500927805,2.4545631094896585,35.82500076293945,5.249976158233039,35.875,-1.5454431960049937,36.07500076293945,0.048985306500927805
1074,2004-02-13,35.125,35.650001525878906,35.125,35.525001525878906,8000800.0,-0.01679491951709189,-1.624997615823304,1.600006103515625,36.842115830177846,40.68545009401777,0.45638021347171787,0.88493708895043,0.7394083711226074,-0.6556001222850725,4.556171827898696,0.5999984741210938,-0.27799942970425917,-0.7837499618530259,-1.6915049117143894,0.12400498800833759,-1.2376274367837112,-0.3298724869223406,-6.335895187469131,0.0,-36.782289757743214,0.45387747493068303,2,0.4500007629394531,0.7124996185302734,-11.864063024520874,-11.921875476837158,1.5250015258789062,4,0.05195731709436169,2.7499856949398236,35.724998474121094,2.4545631094896585,35.82500076293945,5.249976158233039,35.875,0.05195731709436169
1075,2004-02-16,35.5,35.5,35.20000076293945,35.349998474121094,4149212.0,0.01067615658362997,2.999949137887188,-0.3750023841766961,41.8181986322589,39.77636105315765,0.08656390858284624,0.45032907210417505,0.41302508092064727,-1.0003467612166261,4.367621176080186,0.375,-0.38973713983637026,-0.35625000000000284,-1.2286141756694136,0.5161141756694079,-0.7924320878347046,0.07993208783469896,-6.365459410487944,40.540573978381985,2.2608178696455496,0.43618208783470375,2,0.07500076293945312,0.3625011444091797,-12.239063024520874,-12.296875476837158,1.0499992370605469,0,0.035211267605633756,-1.624997615823304,35.125,2.7499856949398236,35.724998474121094,2.4545631094896585,35.82500076293945,0.035211267605633756
1076,2004-02-17,35.45000076293945,35.625,35.25,35.57500076293945,6304684.0,-0.001408429212973128,2.3333559391000644,-0.8333248563145313,37.97467620952438,39.3950758008017,0.13071309699147804,0.46095476337433183,0.48627196825373886,-0.9112958484998117,4.170545779751729,0.375,-0.3814548059618801,-0.3662492752075224,-1.235954718671472,0.5034561682564274,-0.8011019969395008,0.06860344652445605,-5.983841827525456,35.135246594606635,-0.9550563511461974,0.4348527217319766,2,0.125,0.41250038146972656,-12.189063787460327,-12.246876239776611,1.0999984741210938,1,0.035260930129705104,2.999949137887188,35.5,-1.624997615823304,35.125,2.7499856949398236,35.724998474121094,0.035260930129705104
1077,2004-02-18,35.79999923706055,35.95000076293945,35.32500076293945,35.5,9582084.0,0.009873017393189798,1.0833253860776797,-2.399993896484375,45.398769560284435,40.29228288247648,-0.22315676808621276,0.050540595676352496,0.16326159920075156,-1.2333830146378801,4.004156071538026,0.625,-0.3652423214878979,0.02374916076659872,-0.76389802728756,0.8113963488207574,-0.37007443326048417,0.4175727547936816,-6.015486689580687,72.97295068107867,35.75969567809154,0.39382359402707934,2,-0.22499847412109375,0.06250190734863281,-12.539062261581421,-12.596874713897705,0.7000007629394531,2,0.03770956194381214,2.3333559391000644,35.45000076293945,2.999949137887188,35.5,-1.624997615823304,35.125,0.03770956194381214
1078,2004-02-19,36.04999923706055,36.224998474121094,35.474998474121094,35.75,14822904.0,0.006983240372284705,1.3077004337032625,1.0,59.574463480066704,43.648881437849646,-0.38860938144510726,-0.235142864790852,-0.06031857776326177,-1.449742820558967,3.894552525995059,0.75,-0.3670471553919299,0.2887491226196275,-0.4635239021365507,1.0410221473758057,-0.08738738975846161,0.6648856349977166,-5.9598672219974596,84.09095638061021,40.428456075658005,0.3761365123780886,2,-0.3624992370605469,-0.1874980926513672,-6.379687547683716,-12.846874713897705,0.875,3,0.02149796233787926,1.0833253860776797,35.79999923706055,2.3333559391000644,35.45000076293945,2.999949137887188,35.5,0.02149796233787926
1079,2004-02-20,36.525001525878906,37.0,36.025001525878906,36.07500076293945,14046372.0,0.013176208013065516,-2.545453914925197,1.500006357844945,62.987018134186236,45.356432618882955,-0.7417342541934389,-0.7277685386755195,-0.5044486273898627,-1.8999766398088838,3.8890094200135867,0.9749984741210938,-0.32863686230639644,0.7512514114379911,-0.0440433764970507,1.546546199373033,0.35360401747046666,1.1488988054055156,-6.141474821935919,73.6111846971235,26.24627686877796,0.3976473939675216,2,-0.46250152587890625,-0.5750007629394531,-6.854689836502075,-13.321877002716064,0.625,4,0.02464059339036484,1.3077004337032625,36.04999923706055,1.0833253860776797,35.79999923706055,2.3333559391000644,35.45000076293945,0.02464059339036484
1080,2004-02-23,36.95000076293945,37.07500076293945,36.625,36.625,7724588.0,0.011635844471065138,-1.7692289634611547,0.7222226931717035,66.27219522589337,48.30708340487842,-1.15055516814936,-1.1465773686188143,-0.893806575516308,-2.2934928158950925,3.9259410656695373,0.5499992370605469,-0.2195980087581546,1.135000610351561,0.19126744760743009,2.078733773095692,0.6631340289794991,1.606867191723623,-6.284815157671762,93.15068779485507,41.67837939015758,0.47186658137206433,2,-0.8500003814697266,-0.9624996185302734,-7.285938501358032,-13.746876239776611,0.2999992370605469,0,-0.008119059022089203,-2.545453914925197,36.525001525878906,1.3077004337032625,36.04999923706055,1.0833253860776797,35.79999923706055,-0.008119059022089203
1081,2004-02-24,36.599998474121094,37.25,36.525001525878906,37.04999923706055,12734012.0,-0.009472321558634644,-1.4166830912038655,-1.3846144817305774,60.335181720150544,50.332625886262015,-0.7676202058643398,-0.8043416897919542,-0.5195546890449094,-1.9097313029035945,3.9578671487972867,0.7249984741210938,-0.0833839370783096,0.7637483596801786,-0.23183083150379957,1.7593275508641568,0.2659587640881895,1.2615379552721677,-5.6644203235816875,66.23367358464766,12.962474950935963,0.49778959559198915,2,-0.41249847412109375,-0.5249977111816406,-7.035936594009399,-13.396873950958252,0.75,1,-0.0013660994301926133,-1.7692289634611547,36.95000076293945,-2.545453914925197,36.525001525878906,1.3077004337032625,36.04999923706055,-0.0013660994301926133
1082,2004-02-25,36.775001525878906,36.849998474121094,36.224998474121094,36.70000076293945,9123348.0,0.004781504345732435,4.555687424763907,-0.16666807951511042,68.0473292643288,53.24999422854125,-0.8869682814943616,-1.0011391361259427,-0.6758340985007223,-2.047219669295906,3.9968605703496705,0.625,-0.06803540813567821,0.9200014114379869,-0.1327646151186741,1.9727674379946478,0.3936183981596528,1.446384424716321,-5.579846531878655,73.23954558935411,13.529448730523406,0.5263830132783316,2,-0.5875015258789062,-0.7000007629394531,-7.260939836502075,-13.571877002716064,0.47499847412109375,2,-0.006118348864242007,-1.4166830912038655,36.599998474121094,-1.7692289634611547,36.95000076293945,-2.545453914925197,36.525001525878906,-0.006118348864242007
1083,2004-02-26,37.275001525878906,37.275001525878906,36.70000076293945,37.0,9685156.0,0.013596192501804438,3.181800527118879,3.6666497126290625,71.42855989511008,57.092932457978165,-1.2784175705012046,-1.4909459079359664,-1.1686452035792456,-2.5167953228607374,4.105891032695089,0.5750007629394531,0.01245217129198295,1.3650012969970717,0.1408576199352396,2.589144974058904,0.7529294584661557,1.9770731355279878,-5.8306527621562445,100.0,35.6290070654325,0.6120718385309176,2,-1.0375003814697266,-1.1875,-7.760939836502075,-14.071877002716064,0.8249969482421875,3,-0.020791455242217705,4.555687424763907,36.775001525878906,-1.4166830912038655,36.599998474121094,-1.7692289634611547,36.95000076293945,-0.020791455242217705
1084,2004-02-27,36.75,37.474998474121094,36.75,37.32500076293945,12686100.0,-0.014084547401410963,-1.521730477068724,-2.0909002635594396,57.62709818800006,58.84947685306051,-0.5572721059804095,-0.9039996387339571,-0.630317906526173,-1.9625167443255833,4.357045169484467,0.7249984741210938,0.07784074965019272,0.7712497711181641,-0.48051528969582336,2.0230148319321515,0.1453672407111668,1.3971323015251613,-5.066425217343824,42.0001220703125,-18.6980830795381,0.6258825304069948,2,-0.3875007629394531,-0.5625,-7.135937929153442,-13.546875476837158,2.25,4,0.004761884001647454,3.181800527118879,37.275001525878906,4.555687424763907,36.775001525878906,-1.4166830912038655,36.599998474121094,0.004761884001647454
1085,2004-03-01,37.32500076293945,37.45000076293945,36.70000076293945,36.82500076293945,11158600.0,0.01564627926365869,1.0,-0.8695640636091633,65.10415300728845,61.863863163923185,-0.9456135820322871,-1.4095005460309977,-1.1914841994697838,-2.5149782369258986,4.658343512735728,0.75,0.17351407928747875,1.2562505722045927,-0.1116023475439647,2.62410349195315,0.572324112330314,1.9401770320788714,-5.293940558795384,88.00018310546875,27.571651733919495,0.6839264598742795,3,-0.9250011444091797,-1.1375007629394531,-7.6796886920928955,-14.121876239776611,1.7249984741210938,0,-0.004688526014292926,-1.521730477068724,36.75,3.181800527118879,37.275001525878906,4.555687424763907,36.775001525878906,-0.004688526014292926
1086,2004-03-02,37.900001525878906,37.900001525878906,37.42499923706055,37.54999923706055,10619928.0,0.015405244505992899,1.7142810432583842,0.7000045776367188,69.48354453231168,64.5399492719262,-1.270098474941662,-1.8987363667627761,-1.7368182190151913,-3.065464056434635,5.024882458852033,0.5750007629394531,0.3702124265160833,1.7150012969970732,0.14376214970351242,3.286240444290634,0.9293817233502892,2.500620870643857,-5.542305025536216,100.0,38.917870918209466,0.7856195736467813,3,-1.2125015258789062,-1.5,-8.254689455032349,-14.696877002716064,0.5,1,-0.017150435348533444,1.0,37.32500076293945,-1.521730477068724,36.75,3.181800527118879,37.275001525878906,-0.017150435348533444
1087,2004-03-03,37.70000076293945,38.099998474121094,37.525001525878906,37.82500076293945,15001492.0,-0.005277064772751694,-1.421047559389004,-0.3571405216291921,68.20276303271213,65.49864922222014,-0.8629922315035614,-1.622431954230322,-1.5112809437163506,-2.843059951622834,5.431502963896117,0.5749969482421875,0.5316668450894895,1.413750457763669,-0.2756504465115057,3.103151362038844,0.5690500056260817,2.2584509099012564,-4.8989198605538675,71.42868820520924,9.922648993446515,0.8447004521375888,3,-0.6375007629394531,-1.2000007629394531,-8.054688692092896,-14.496876239776611,1.1749992370605469,2,-0.009283880152130553,1.7142810432583842,37.900001525878906,1.0,37.32500076293945,-1.521730477068724,36.75,-0.009283880152130553
1088,2004-03-04,37.849998474121094,37.900001525878906,37.349998474121094,37.849998474121094,9942440.0,0.003978719048968626,9.99938968568813,-0.0,77.38688573864718,67.0986345116047,-0.8166926691798011,-1.6523751824732642,-1.6334726484636377,-2.9655628612270277,5.901124613744075,0.5500030517578125,0.7351741778373793,1.4337482452392578,-0.3188649772084844,3.186361467687,0.5574416340153903,2.3100548564631254,-4.519025814561957,82.14282794869769,12.325591892297425,0.8763066112238711,3,-0.6875,-1.3499984741210938,-8.123436212539673,-14.646873950958252,1.0250015258789062,3,-0.015852007881356323,-1.421047559389004,37.70000076293945,1.7142810432583842,37.900001525878906,1.0,37.32500076293945,-0.015852007881356323
1089,2004-03-05,37.400001525878906,37.95000076293945,36.95000076293945,37.95000076293945,17426164.0,-0.011888955518713162,2.636368680598423,-100.0,68.81188492764922,67.38082225624424,-0.2564977041071046,-1.0888739448880784,-1.1603253980241561,-2.486416901872076,6.388869010351563,1.0,0.8829807675048116,0.876251220703125,-0.838505410826528,2.591007852232778,0.018872904938298518,1.7336295364679515,-3.592126284863575,50.0001362394108,-22.54879718260694,0.8573783157648275,3,-0.2375030517578125,-0.9000015258789062,-7.629689455032349,-14.196877002716064,1.4749984741210938,4,0.018716495178692005,9.99938968568813,37.849998474121094,-1.421047559389004,37.70000076293945,1.7142810432583842,37.900001525878906,0.018716495178692005
1090,2004-03-08,37.82500076293945,38.025001525878906,37.5,37.625,7622584.0,0.011363615500562751,-1.3333361590302208,-0.36363825522440857,71.88938860808983,68.66462302157082,-0.608294070577351,-1.4504085796405732,-1.5607882356768243,-2.879899054553647,6.68733419872982,0.625,0.9706849271235569,1.2137504577636733,-0.5813074098098525,3.008808325337199,0.31622152397690684,2.1112793915504398,-3.587913198613549,76.08710795614748,-1.145065579632643,0.8975289337867629,3,-0.6625022888183594,-1.3250007629394531,-8.173438310623169,-14.621876239776611,2.125,0,0.031064090240859876,2.636368680598423,37.400001525878906,9.99938968568813,37.849998474121094,-1.421047559389004,37.70000076293945,0.031064090240859876
1091,2004-03-09,37.474998474121094,37.79999923706055,37.349998474121094,37.625,8294816.0,-0.009253199782121024,-1.2499952316466079,-0.7500047683533922,65.43776144706578,68.37467104187493,-0.1353542349482595,-1.0270497954910809,-1.1946464545787663,-2.4961031727451797,7.033317353264012,0.4750022888183594,1.003578803448761,0.7837482452392592,-1.0157605874165085,2.583257077895027,-0.1160061710886211,1.6835026615671396,-2.8516198188156707,45.652065745608944,-30.79207341336855,0.8997544163278822,3,-0.07499885559082031,-0.9749984741210938,-7.815623760223389,-14.271873950958252,2.1000022888183594,1,0.04202804074901012,-1.3333361590302208,37.82500076293945,2.636368680598423,37.400001525878906,9.99938968568813,37.849998474121094,0.04202804074901012
1092,2004-03-10,38.650001525878906,38.67499923706055,37.29999923706055,37.32500076293945,17433508.0,0.03135431886859785,1.000005548665962,-8.833248563145313,70.47242699071317,68.2684340524975,-1.1358669194730169,-2.086537177586983,-2.3604781894957654,-3.623750083005028,7.537630943363621,1.375,1.0159319448264625,1.8175012588501005,-0.13287734002652485,3.767879857726726,0.8423119594117878,2.792690558288413,-3.6789608886919183,98.55085604093782,22.12082519654041,0.9751892994383109,3,-0.9625015258789062,-1.8625011444091797,-8.990626811981201,-15.446877002716064,1.4499969482421875,2,-0.006468305048645484,-1.2499952316466079,37.474998474121094,-1.3333361590302208,37.82500076293945,2.636368680598423,37.400001525878906,-0.006468305048645484
1093,2004-03-11,37.474998474121094,38.474998474121094,37.42499923706055,38.25,23024696.0,-0.03040111268743584,-1.3999982561383928,-0.584906475192966,56.73755680102677,68.16959612061157,0.07877295522967387,-0.8155183724668547,-1.1897683663318617,-2.400158334992888,8.158522191301097,1.2250022888183594,1.0607186568215639,0.5549982070922823,-1.3424797838965645,2.452476198081129,-0.3937407884021411,1.5037372025867057,-2.059482804949276,30.434676845098828,-44.43716911490217,0.9487389954944241,3,0.21250152587890625,-0.6874980926513672,-7.853124141693115,-14.271873950958252,3.200000762939453,3,0.037358281064259424,1.000005548665962,38.650001525878906,-1.2499952316466079,37.474998474121094,-1.3333361590302208,37.82500076293945,0.037358281064259424
1094,2004-03-12,36.95000076293945,37.150001525878906,36.54999923706055,37.07500076293945,17314144.0,-0.01400927905425231,3.3636287973366623,0.16129000502062393,50.0,66.49135689757952,0.7097634822852541,-0.1547183828607217,-0.6857302690427503,-1.8291314815949136,8.650169206115642,0.9249992370605469,1.0478795082295136,-0.06124954223632528,-1.7604351447962827,1.6379360603236321,-0.9108423435163004,0.7883432590436499,-1.1433470656209863,18.82360121783088,-51.516311561834115,0.8495928012799778,3,0.6624984741210938,-0.16250038146972656,-7.328126430511475,-13.746876239776611,3.299999237060547,4,0.05209740723446221,-1.3999982561383928,37.474998474121094,1.000005548665962,38.650001525878906,-1.2499952316466079,37.474998474121094,0.05209740723446221
1095,2004-03-15,36.75,37.474998474121094,36.599998474121094,36.875,15337644.0,-0.005412740427871765,-3.1176174918321187,1.0,51.07143830278855,64.44556731652139,0.915944175617355,0.1514982034420953,-0.5175047684441125,-1.5901841580288192,9.236203622450752,0.875,0.9615437028191138,-0.3237503051757784,-1.8743427127691135,1.2268421024175566,-1.0990465089724424,0.45154589862088557,-0.5991448379124833,9.41180060891544,-58.90918998854755,0.7752962037966666,3,0.8624992370605469,0.14999961853027344,-0.7875003814697266,-13.546875476837158,3.5,0,0.05782312925170063,3.3636287973366623,36.95000076293945,-1.3999982561383928,37.474998474121094,1.000005548665962,38.650001525878906,0.05782312925170063
1096,2004-03-16,36.70000076293945,36.95000076293945,36.349998474121094,36.775001525878906,11044104.0,-0.0013605234574298741,1.8235452513665618,0.600006103515625,49.454540208551464,62.362431447170216,0.8692313547503971,0.3161553198428777,-0.48520396297220714,-1.5035287460527371,9.745832997005705,0.6000022888183594,0.9975001158532066,-0.4362495422363253,-1.8008856813798104,0.9283865969071599,-1.1185676118080679,0.2460685273354173,1.9749984741210938,15.053856944797658,-50.47026013875876,0.6823180695717415,3,0.8124980926513672,0.1999988555908203,-0.7687511444091797,-13.496876239776611,3.200000762939453,1,0.08855585646967956,-3.1176174918321187,36.75,3.3636287973366623,36.95000076293945,-1.3999982561383928,37.474998474121094,0.08855585646967956
1097,2004-03-17,37.150001525878906,37.150001525878906,36.42499923706055,36.625,12304064.0,0.012261600915111526,1.7619054539113248,-6.999949137887188,49.08424969845747,59.21769410937136,0.3721434958579479,-0.02900822329208097,-0.9166069657802254,-1.9134853186933327,10.209065068313182,0.7250022888183594,0.9552543380278351,-0.05374889373779013,-1.2650203338942632,1.157522546418683,-0.6593846138160231,0.5518868263404428,1.4784976959228544,37.64720243566176,-22.544527796355993,0.6056357200782353,3,0.36249732971191406,-0.2500019073486328,-1.2687511444091797,-13.946877002716064,2.75,2,0.06527588526130423,1.8235452513665618,36.70000076293945,-3.1176174918321187,36.75,3.3636287973366623,36.95000076293945,0.06527588526130423
1098,2004-03-18,36.82500076293945,37.525001525878906,36.724998474121094,37.099998474121094,17265544.0,-0.008748337808628492,-2.368417671198773,-0.5238036417537384,50.56604316795311,57.19037835829401,0.5995020605598071,0.3763250694699707,-0.5618945683313399,-1.553915479688328,10.678342299992323,0.8000030517578125,0.8181198483176786,-0.41749973297119425,-1.5178705820547975,0.682871116112409,-0.9676851575129959,0.1326856915706074,1.7579284439086962,40.42562171287579,-21.15565032010668,0.550185424541802,3,0.6874980926513672,0.07499885559082031,-1.0750007629394531,-13.621876239776611,3.25,3,0.08893408400082325,1.7619054539113248,37.150001525878906,1.8235452513665618,36.70000076293945,-3.1176174918321187,36.75,0.08893408400082325
1099,2004-03-19,37.42499923706055,37.474998474121094,37.0,37.275001525878906,11019204.0,0.016293237248889092,2.80004577706569,-0.545450762252216,50.75186805395415,54.84176496339005,0.00382461187034977,-0.16104771414038055,-1.1181491748968213,-2.111912318790985,10.883565413338314,0.6499977111816406,0.7087684435588741,0.1374988555908203,-0.9117492211117977,1.1867469322934383,-0.38712518276048513,0.6621228939421258,1.1132713551330582,91.48918901370041,31.876219440971454,0.5246240383513079,3,0.08749961853027344,-0.5249996185302734,-1.7187490463256836,-14.221874713897705,2.799999237060547,4,0.08684034913170158,-2.368417671198773,36.82500076293945,1.7619054539113248,37.150001525878906,1.8235452513665618,36.70000076293945,0.08684034913170158
1100,2004-03-22,36.650001525878906,37.150001525878906,36.42499923706055,37.125,12448048.0,-0.02070802209701017,1.7619054539113248,-3.1667048142214083,40.875910376313,52.11267039997307,0.6645000007197552,0.6222241913596633,-0.3155707137611756,-1.3081742602768713,10.905251223362391,1.0,0.5138050482764527,-0.6224988937377915,-1.7002525099486832,0.45525472247310006,-1.1613757018432338,-0.0836220856323493,1.8445036239532513,25.532108304655544,-27.7753629345238,0.5388768081054456,3,0.8624973297119141,0.28749847412109375,-0.943751335144043,-13.446877002716064,3.299999237060547,0,0.0982264208523731,2.80004577706569,37.42499923706055,-2.368417671198773,36.82500076293945,1.7619054539113248,37.150001525878906,0.0982264208523731
1101,2004-03-23,36.54999923706055,36.875,36.375,36.5,13737388.0,-0.0027285752975412247,-2.3333418104599266,-0.105261889847251,41.48147017867477,48.89145297641325,0.6922947349077759,0.757105811643882,-0.198252406739428,-1.1821164515467757,10.845131636298383,0.5,0.39133277185054993,-0.720001220703125,-1.8045336368432174,0.36453119543696744,-1.2622674287731712,-0.17773501263307878,1.9016157792573907,15.217304770687242,-34.31917782503323,0.5422662080700471,3,0.8624992370605469,0.41250038146972656,-0.8312482833862305,-13.346874713897705,2.9000015258789062,1,0.10123121313742112,1.7619054539113248,36.650001525878906,2.80004577706569,37.42499923706055,-2.368417671198773,36.82500076293945,0.10123121313742112
1102,2004-03-24,36.54999923706055,36.82500076293945,36.275001525878906,36.599998474121094,14629264.0,0.0,1.1999801637255576,-1.0,40.151524346718865,47.04856048149014,0.40575195094944405,0.7793421931626625,-0.17090801801774091,-1.1474136334075453,10.899018128995452,0.5499992370605469,0.19742801580831326,-0.7087511062622056,-1.8192603949863084,0.4017581824618972,-1.264005750624257,-0.1534964619001542,1.8595834484134528,21.99981689453125,-22.445049203911815,0.5552546443620522,3,0.3500022888183594,0.4500007629394531,-0.8312482833862305,-13.346874713897705,2.200000762939453,2,0.09165533129263559,-2.3333418104599266,36.54999923706055,1.7619054539113248,36.650001525878906,2.80004577706569,37.42499923706055,0.09165533129263559
1103,2004-03-25,36.5,36.974998474121094,36.29999923706055,36.75,12210784.0,-0.001367968210785886,-1.0769158538446189,5.0000762951094835,42.74192853723695,46.2421080967387,0.3385000961738811,0.8098233464631903,-0.11453618060605208,-1.066641798648945,10.818347176446967,0.6749992370605469,0.06066011820584549,-0.7200002670288086,-1.8810572533385965,0.44105671928097934,-1.3005287601837026,-0.13947177387391463,1.8241994390901937,18.749920526938187,-23.959837553664467,0.5805284931548955,3,0.40000152587890625,0.5749988555908203,-0.7812490463256836,-13.296875476837158,2.075000762939453,3,0.09315072673640845,1.1999801637255576,36.54999923706055,-2.3333418104599266,36.54999923706055,1.7619054539113248,36.650001525878906,0.09315072673640845
1104,2004-03-26,36.92499923706055,37.0,36.20000076293945,36.625,11299844.0,0.011643814713987677,2.5555461365659307,-1.1999969482421875,42.74192853723695,45.31660701167741,-0.10104447116072635,0.4201480381373415,-0.5256751541344187,-1.461278120617962,10.615292082534763,0.7999992370605469,-0.2271952581621548,-0.30375099182128906,-1.4524662848385503,0.8449643011959722,-0.8781086383299197,0.2706066546873416,1.3172322855011984,76.31556756626526,36.2651915544427,0.5743576465086323,3,-0.06249809265136719,0.4250011444091797,-1.149998664855957,-13.721874713897705,2.25,4,0.08530809995839728,-1.0769158538446189,36.5,1.1999801637255576,36.54999923706055,-2.3333418104599266,36.54999923706055,0.08530809995839728
1105,2004-03-29,37.150001525878906,37.25,36.67499923706055,37.025001525878906,8008832.0,0.006093494745222028,2.538499460068548,0.4166677263074908,47.325130013575915,45.08000587890235,-0.2942869727308661,0.191164112415386,-0.7468119592101985,-1.6495107342662294,10.50308747314507,0.5750007629394531,-0.33490201933155817,-0.06999874114990234,-1.2182929792747075,1.0782954969749028,-0.6441458602123049,0.5041483779125002,0.9696961511055022,90.4763288780059,49.02221429959229,0.5741471190624015,3,-0.28750038146972656,0.28749847412109375,-1.1437511444091797,-13.946877002716064,2.2249984741210938,0,0.08277245819492429,2.5555461365659307,36.92499923706055,-1.0769158538446189,36.5,1.1999801637255576,36.54999923706055,0.08277245819492429
1106,2004-03-30,37.25,37.375,36.95000076293945,37.125,11017484.0,0.0026917488563609204,1.26666259765625,1.0,35.99998474121094,43.626198661430514,-0.344266820693754,0.04213248821487525,-0.832031908947414,-1.7105872056278173,10.21671408166529,0.4249992370605469,-0.3460712963063344,0.06249980926513388,-1.04066564046137,1.1656652589916376,-0.489082915598118,0.6140825341283858,0.7545158621417087,89.36169522010006,52.85257371433234,0.5515827248632535,3,-0.3874988555908203,0.1875,-1.2062492370605469,-14.046875476837158,2.450000762939453,1,0.07248324195810607,2.538499460068548,37.150001525878906,2.5555461365659307,36.92499923706055,-1.0769158538446189,36.5,0.07248324195810607
1107,2004-03-31,37.349998474121094,37.92499923706055,37.29999923706055,37.42499923706055,15536128.0,0.002684522795197042,-6.142888283378746,-0.600006103515625,48.40764145497097,43.38637624887694,-0.4614373574112065,-0.0900485637319548,-0.9270683897135541,-1.767493604954936,9.982816158368216,0.6749992370605469,-0.3482590704130999,0.17999839782714844,-0.8997920614232058,1.2597888570775027,-0.3598968317980251,0.719893627452322,-1.1499977111816406,66.66659295264465,28.17506184932278,0.5398952296251762,3,-0.28749847412109375,0.08750152587890625,-1.2187480926513672,-14.146873950958252,1.8250007629394531,2,0.05622496317565839,1.26666259765625,37.25,2.538499460068548,37.150001525878906,2.5555461365659307,36.92499923706055,0.05622496317565839
1108,2004-04-01,37.25,37.54999923706055,36.724998474121094,37.5,15873512.0,-0.0026773354272123795,3.7143106267029973,3.3332994252581254,54.28570805763033,43.77902513817429,-0.32945898192314615,-0.0393212369116398,-0.8151081274148453,-1.6257446113704077,9.639503507025173,0.8250007629394531,-0.3327749781498426,0.10999984741211222,-0.9225496369396353,1.1425493317638598,-0.40627489476376155,0.626274589587986,-1.0154992675781216,60.86957483226374,19.06853993578447,0.5162747421758743,4,-0.1875,0.1875,-1.1187496185302734,-14.046875476837158,2.25,3,0.04026845637583887,-6.142888283378746,37.349998474121094,1.26666259765625,37.25,2.538499460068548,37.150001525878906,0.04026845637583887
1109,2004-04-02,38.099998474121094,38.25,37.025001525878906,37.125,13327392.0,0.022818750983116587,-1.0851119090442767,-3.899993896484375,66.26506577834647,46.6000424050669,-1.199812690856099,-0.879269430545115,-1.6406033849655444,-2.4366095812090975,9.734105763185907,1.2249984741210938,-0.3251701646980649,0.9249984741210966,-0.1889087180464628,2.038905666288656,0.3680448780373169,1.4819520702048763,-1.8316877716064397,90.47609820842527,42.736570031790905,0.556953596083781,4,-0.8749980926513672,-0.6624984741210938,-1.9374971389770508,-14.896873950958252,0.10000228881835938,4,0.012467252174327426,3.7143106267029973,37.25,-6.142888283378746,37.349998474121094,1.26666259765625,37.25,0.012467252174327426
1110,2004-04-05,39.0,39.125,38.29999923706055,38.375,12341588.0,0.023622088239457995,-1.1290300351443676,0.6410266442349075,73.00000991822046,50.102102376127526,-1.9348848351112835,-1.7778824483122548,-2.5003026573098595,-3.2786739368958706,10.015177734597703,1.0250015258789062,-0.2791568794326764,1.7662500381469712,0.41033964649155763,3.122160429802385,1.0882948423192644,2.444205233974678,-2.6524217255859313,94.79166997803371,41.144741428922174,0.6779551958277067,4,-1.3374996185302734,-1.3374996185302734,-2.7250003814697266,-15.771875858306885,-0.25,0,0.004487159924629447,-1.0851119090442767,38.099998474121094,3.7143106267029973,37.25,-6.142888283378746,37.349998474121094,0.004487159924629447
1111,2004-04-06,39.04999923706055,39.474998474121094,38.849998474121094,39.0,15119920.0,0.0012820317195012532,-2.5714052162919203,0.079998779296875,70.65217301164893,53.49106333889753,-1.780169352846201,-1.7959140484574903,-2.5101995716298404,-3.265865283864585,10.495858021902086,0.625,-0.2732265960417095,1.7374992370605469,0.15806756590370696,3.316930908217387,0.9477834014821269,2.527215072638967,-2.535775659111323,84.54548228870739,27.681912084290296,0.7897158355784206,4,-1.2124996185302734,-1.2124996185302734,-2.75624942779541,-15.821875095367432,-0.2749977111816406,1,0.00832268295234706,-1.1290300351443676,39.0,-1.0851119090442767,38.099998474121094,3.7143106267029973,37.25,0.00832268295234706
1112,2004-04-07,38.400001525878906,39.25,38.400001525878906,39.099998474121094,17423688.0,-0.016645268217182374,-1.4285776566757493,-14.000152590218967,65.98988270850938,56.0741693579278,-0.9388853887166348,-1.2285968215037641,-1.8340793509128872,-2.5562017494668794,10.350838098296256,0.8499984741210938,-0.13397706457054426,1.100001525878909,-0.43828153310283824,2.6382845848606564,0.3308599963880354,1.8691430553697828,-1.648915956235932,60.90920188210227,1.885114196110429,0.7691415294908751,4,-0.5625019073486328,-0.5625019073486328,-1.8562507629394531,-14.959375858306885,1.0249977111816406,2,0.03385414545320886,-2.5714052162919203,39.04999923706055,-1.1290300351443676,39.0,-1.0851119090442767,38.099998474121094,0.03385414545320886
1113,2004-04-08,38.875,39.224998474121094,38.54999923706055,38.70000076293945,8338488.0,0.01236975143870711,-1.8420883559938643,-0.25,65.10420102218171,58.55886630069945,-1.1639645530121356,-1.6794386234536205,-2.2696435961369303,-2.964573984097001,10.197981117818196,0.8249969482421875,0.032012792261589595,1.5049999237060518,-0.18658889505177,3.1965887424638737,0.6592055143271409,2.3507943330849628,-1.9060013979987787,75.51023585757616,19.74209926232963,0.8457944093789106,4,-0.8000011444091797,-1.0375003814697266,-2.09375,-15.334375858306885,0.8499984741210938,3,0.007717022175190991,-1.4285776566757493,38.400001525878906,-2.5714052162919203,39.04999923706055,-1.1290300351443676,39.0,0.007717022175190991
1114,2004-04-09,38.875,9.71875,9.71875,9.71875,0.0,0.0,-1.0,166.60786920980925,77.63977451077025,61.927160133721046,-0.9591308209735558,-1.610393827651464,-2.203606006581566,-2.9032590226344936,12.223791725325544,29.15625,0.22402305367596398,1.408749961853026,-0.39739975041212006,3.214899674118172,0.5056751057204494,2.3118248179856025,0.5999984741210938,97.9836219117376,36.80494545587271,0.9030748561325748,4,-14.278125762939453,-14.278125762939453,-2.043750762939453,-15.334375858306885,0.17499923706054688,4,0.016077170418006492,-1.8420883559938643,38.875,-1.4285776566757493,38.400001525878906,-2.5714052162919203,39.04999923706055,0.016077170418006492
1115,2004-04-12,38.875,9.71875,9.71875,9.71875,0.0,0.0,-1.0,1.0,79.61790744212583,66.77359598937825,-0.7696435007126041,-1.5210147087900339,-2.141042602340839,-2.848107605598173,14.16476826696384,29.15625,0.4133390834720956,1.3024999618530302,-0.5748509605442891,3.1798508842503495,0.363824500654367,2.2411754230516934,0.34999847412109375,97.9836219117376,29.71092897771112,0.938675461198661,4,-14.278125762939453,-14.278125762939453,-2.043750762939453,-15.334375858306885,0.0,0,-0.017363324425994753,-1.0,38.875,-1.8420883559938643,38.875,-1.4285776566757493,38.400001525878906,-0.017363324425994753
1116,2004-04-13,39.95000076293945,40.025001525878906,39.400001525878906,39.42499923706055,11076172.0,0.027652752744423248,-1.1739245813762174,0.018006483202706324,84.00006713877433,70.7283099542453,-1.5884104432050137,-2.466508734690663,-3.1413103078454796,-3.8619443116834233,14.555603048446281,1.1500015258789062,0.6161846998583655,2.215000724792482,0.10715820002306486,4.322843249561899,1.161079462407777,3.268921987177187,-30.231250762939453,99.75252378910862,24.568013868067226,1.053921262384707,4,-15.078125,-15.078125,-3.1187515258789062,-16.409376621246338,-0.75,1,-0.030037565457387005,-1.0,38.875,-1.0,38.875,-1.8420883559938643,38.875,-0.030037565457387005
1117,2004-04-14,39.57500076293945,39.82500076293945,39.20000076293945,39.70000076293945,10743276.0,-0.00938673323750916,2.3333333333333335,-0.2380945460886751,78.87328383175193,73.4602628180366,-0.9662098696401387,-2.003225236824129,-2.6976176923405077,-3.4265415666955334,14.82974476704382,0.75,0.7760585811267191,1.7187507629394503,-0.5221888361300131,3.9596903620089137,0.5982809634047186,2.839220562474182,-29.856250762939453,98.51515532181475,15.523172529852218,1.120469799534732,4,-14.703125,-14.703125,-2.6250009536743164,-15.91875171661377,-0.6500015258789062,2,-0.02021476239135578,-1.1739245813762174,39.95000076293945,-1.0,38.875,-1.0,38.875,-0.02021476239135578
1118,2004-04-15,40.099998474121094,40.20000076293945,39.5,39.625,9942084.0,0.013265892635769161,1.0740669575242443,-3.79998779296875,79.26271104801322,74.90444562577733,-1.1671600247058578,-2.3929774346071255,-3.1327048839481932,-3.891063060311872,14.896096505038447,0.7000007629394531,1.0271083359495208,2.079998588562013,-0.316852441544782,4.476849618668808,0.881573073508612,3.2784241036154143,-29.775123443603515,99.67192196410802,15.18127278333661,1.1984255150533991,4,-15.140623092651367,-15.140623092651367,-2.8624982833862305,-16.156249046325684,-1.0999984741210938,3,-0.016832899320336936,2.3333333333333335,39.57500076293945,-1.1739245813762174,39.95000076293945,-1.0,38.875,-0.016832899320336936
1119,2004-04-16,40.67499923706055,40.67499923706055,39.775001525878906,40.04999923706055,17554280.0,0.014339171691254204,1.87999267578125,1.3157937005091633,80.51951311828752,75.73994598134034,-1.495782026888918,-2.858572788408736,-3.6092598080678613,-4.400033347286971,14.98832810718021,0.8999977111816406,1.2276768765879567,2.492499351501465,-0.16140031630611418,5.146399019309044,1.1655495175976753,3.8194491854052544,-29.155119177246092,100.0,15.59454674853825,1.3269498339037886,4,-15.478124618530273,-15.478124618530273,-3.4374990463256836,-16.731249809265137,-2.0999984741210938,4,-0.023355888893880294,1.0740669575242443,40.099998474121094,2.3333333333333335,39.57500076293945,-1.1739245813762174,39.95000076293945,-0.023355888893880294
1120,2004-04-19,40.25,40.650001525878906,39.92499923706055,40.54999923706055,9819788.0,-0.010448659988500086,1.899987030128249,-0.479998779296875,74.59020084098567,76.17750462904444,-0.9776319625899035,-2.2662331397163484,-3.1153198300200984,-3.921981645946566,15.5621265244779,0.75,1.4215213754867548,1.8875001907348619,-0.8166147018085113,4.591615083278235,0.5354427444631753,3.2395576370065484,-26.980812789550782,71.18646259523823,-12.071894395895939,1.3520574462716857,4,-15.053125381469727,-15.053125381469727,-3.0500001907348633,-16.30625057220459,-1.5499992370605469,0,-0.02981368355129077,1.87999267578125,40.67499923706055,1.0740669575242443,40.099998474121094,2.3333333333333335,39.57500076293945,-0.02981368355129077
1121,2004-04-20,40.25,40.599998474121094,40.099998474121094,40.525001525878906,10792008.0,0.0,1.352966520061036,0.9166740841524357,74.16671011188521,77.0860410071973,-0.882293532162997,-2.0815477577158106,-3.038510071482598,-3.8667938311529824,16.20812837629843,0.5,1.5047988146365512,1.7025001525878878,-0.9857246886449005,4.390724993820676,0.3583877319714972,3.0466125732042784,-25.336464067954104,71.18646259523823,-13.58526639975534,1.3441124206163937,4,-15.053125381469727,-15.053125381469727,-2.99375057220459,-3.4875011444091797,-1.0750007629394531,1,-0.03416149068322982,1.899987030128249,40.25,1.87999267578125,40.67499923706055,1.0740669575242443,40.099998474121094,-0.03416149068322982
1122,2004-04-21,39.900001525878906,40.0,39.525001525878906,39.75,53236160.0,-0.008695614263878104,1.7142888283378745,-0.5454570675544458,71.20003808598399,77.76335623650866,-0.3320640093301819,-1.5470240329821934,-2.612573329382627,-3.466675133703653,16.936837818161738,0.7249984741210938,1.4611566367228406,1.1850015640258817,-1.394441546863554,3.7644446749153175,-0.10471999141883259,2.474723119470596,-23.440777795532128,34.04270515779871,-51.53202585446354,1.2897215554447172,4,-14.703126907348633,-14.703126907348633,-2.6937522888183594,-3.137502670288086,-0.9500007629394531,2,-0.017543878099489207,1.352966520061036,40.25,1.899987030128249,40.25,1.87999267578125,40.67499923706055,-0.017543878099489207
1123,2004-04-22,39.900001525878906,40.0,39.20000076293945,39.900001525878906,12139144.0,0.0,7.000114442664225,0.0,66.66671376174787,76.54412726439507,-0.1915172518601409,-1.348376123581346,-2.5318455129241784,-3.416046079969121,17.563361031273423,0.7999992370605469,1.4409341886188471,1.0150014877319364,-1.3921919196654073,3.42219489512928,-0.18859521596673545,2.2185981914306083,-21.9878312651293,47.45772793809581,-35.94805015583419,1.2035967036986723,4,-14.703126907348633,-14.703126907348633,-2.6937522888183594,-3.137502670288086,-1.4750022888183594,3,-0.024436146654931323,1.7142888283378745,39.900001525878906,1.352966520061036,40.25,1.899987030128249,40.25,-0.024436146654931323
1124,2004-04-23,40.07500076293945,40.5,39.95000076293945,40.224998474121094,9109188.0,0.004385945623261334,-1.7500119209971676,-100.0,61.49735500248465,74.53073254887937,-0.19936033713442924,-1.34420318905741,-2.6030762909367127,-3.53449366485313,18.346248961772094,0.5999984741210938,1.5009909428722423,1.0325006484985337,-1.24335100618174,3.3083523031788076,-0.10542517884160674,2.170426475838674,-20.797060763611192,60.34479583487894,-20.727612898235435,1.1379258273401376,4,-0.13750076293945312,-14.87812614440918,-2.8687515258789062,-3.312501907348633,-1.2999992370605469,4,-0.02682472220770593,7.000114442664225,39.900001525878906,1.7142888283378745,39.900001525878906,1.352966520061036,40.25,-0.02682472220770593
1125,2004-04-26,40.224998474121094,40.45000076293945,39.92499923706055,40.07500076293945,9773036.0,0.0037429247242923847,-1.3333361590302208,-1.0,62.303682488705675,72.12002314331619,-0.1539072667254331,-1.319678607011383,-2.6575122961383286,-3.6260941678610124,18.957701230588416,0.5250015258789062,1.5470205773633197,1.0287485122680664,-1.120748355832589,3.178245380368722,-0.04599992178226131,2.103496946318394,-19.663234920528897,73.21424192304653,-7.112381472533826,1.074748434050329,4,-0.28749847412109375,-15.02812385559082,-3.018749237060547,-3.4624996185302734,-1.5749969482421875,0,-0.04101921128084496,-1.7500119209971676,40.07500076293945,7.000114442664225,39.900001525878906,1.7142888283378745,39.900001525878906,-0.04101921128084496
1126,2004-04-27,39.95000076293945,40.29999923706055,39.724998474121094,40.25,10223212.0,-0.006836487796477164,1.8750202656951849,-2.000025431703161,67.61366739752964,70.86895465062483,0.13532088072223303,-0.8769962784998881,-2.2865662295826894,-3.306479254495187,19.479635535324665,0.5750007629394531,1.5463827068887213,0.618750762939456,-1.3474023543785023,2.5849038802574142,-0.36432579571952317,1.601827321598435,-18.181443068339156,57.692341550587315,-24.053994258651542,0.9830765586589788,4,-0.012500762939453125,-14.75312614440918,-2.725001335144043,-3.187501907348633,-1.0499992370605469,1,-0.03128911079169716,-1.3333361590302208,40.224998474121094,-1.7500119209971676,40.07500076293945,7.000114442664225,39.900001525878906,-0.03128911079169716
1127,2004-04-28,39.45000076293945,40.125,39.45000076293945,40.04999923706055,11593064.0,-0.012515644316678842,-1.2500031789224724,2.0,56.49719608443213,68.33945298800471,0.6880843766245803,-0.22303800761197579,-1.705732893849003,-2.7647157074423347,19.548534047395176,0.6749992370605469,1.5339597910154197,0.013750648498536577,-1.7171204153096227,1.7446217123066958,-0.8516848834055466,0.8791861804026198,-16.54705657579154,19.23078051686244,-60.689341358184336,0.8654355319040804,4,0.4874992370605469,-14.25312614440918,-2.2625017166137695,-2.6625003814697266,-0.40000152587890625,2,-0.0069708877201658526,1.8750202656951849,39.95000076293945,-1.3333361590302208,40.224998474121094,-1.7500119209971676,40.07500076293945,-0.0069708877201658526
1128,2004-04-29,38.75,39.67499923706055,38.724998474121094,39.599998474121094,20194652.0,-0.017743998717410836,-1.1111092273131862,1.4166677263074907,48.780485989433465,64.81289441813203,1.3147045984138117,0.6272608640270576,-0.9394257371984622,-2.02859376954963,20.156568018590036,0.9500007629394531,1.3557632688458767,-0.7612501144409194,-2.198304425719968,0.6758041968381292,-1.4797772700804472,-0.04272295880139154,-14.78073250985733,1.4085354583865242,-73.07782982543783,0.7185271556395246,4,0.9375,-13.553125381469727,-1.7999992370605469,-1.9624996185302734,0.4500007629394531,3,0.005161310011340792,-1.2500031789224724,39.45000076293945,1.8750202656951849,39.95000076293945,-1.3333361590302208,40.224998474121094,0.005161310011340792
1129,2004-04-30,38.57500076293945,38.70000076293945,38.29999923706055,38.5,14004280.0,-0.004516109343497998,1.4615420730776905,-0.08823635009110412,47.16981403681261,61.76618477322391,1.2968724947199277,0.8850475326034157,-0.7140996049590314,-1.818922605514004,20.18972039966837,0.4500007629394531,1.2136765001363088,-0.9599994659423814,-2.312034539576466,0.3920356076917031,-1.6360170027594236,-0.28398192912533915,-13.603389367981709,12.790759567786235,-56.297559321596566,0.6760175368170428,4,0.8749980926513672,-13.37812614440918,-1.5875005722045898,-1.7875003814697266,0.8999977111816406,4,-0.0038885683191747233,-1.1111092273131862,38.75,-1.2500031789224724,39.45000076293945,1.8750202656951849,39.95000076293945,-0.0038885683191747233
1130,2004-05-03,39.17499923706055,39.224998474121094,38.42499923706055,38.45000076293945,6112548.0,0.015554075495898267,-1.0645100953918547,9.666547988403439,41.96887832630478,58.18864790815942,0.5904400006396315,0.3149810194856357,-1.2694626095251706,-2.3808073976348325,19.632049044489268,0.7999992370605469,1.0324034780393347,-0.368750953674315,-1.7084161690534216,0.9709142617047917,-1.0385835613638719,0.3010816540152419,-13.261184571576635,43.75,-20.573033257414608,0.6698326076895535,5,0.22500038146972656,-13.978124618530273,-2.0687484741210938,-2.3874988555908203,0.5499992370605469,0,-0.010210535264113862,1.4615420730776905,38.57500076293945,-1.1111092273131862,38.75,-1.2500031789224724,39.45000076293945,-0.010210535264113862
1131,2004-05-04,39.375,39.625,38.875,39.25,9921372.0,0.005105316319961695,1.4,0.1724141559767224,47.84944957492696,55.594138073597534,0.2830315368482488,0.14817385971070962,-1.4103002437092584,-2.5451363334476156,18.84232737985198,0.75,0.7776589415569646,-0.1850002288818331,-1.5072187849046657,1.1372183271409995,-0.8461095068932494,0.4761090491295832,-12.575514260221489,58.904126769130436,-1.0486478898013516,0.6611092780114163,5,0.024999618530273438,-14.178125381469727,-2.22499942779541,-2.5874996185302734,-0.15000152587890625,1,-0.01841265966021821,-1.0645100953918547,39.17499923706055,1.4615420730776905,38.57500076293945,-1.1111092273131862,38.75,-0.01841265966021821
1132,2004-05-05,39.70000076293945,39.70000076293945,39.125,39.25,8999516.0,0.008253987630208348,1.555554613656593,3.600006103515625,45.505636759679696,53.24290729558995,-0.08193965988088081,-0.07846345657081599,-1.6767832596560055,-2.8362050454249896,18.49905554339386,0.5750007629394531,0.5808456703710618,0.075000572204587,-1.1297048803074219,1.279706024716596,-0.5273521540514139,0.6773532984605879,-12.06798421332402,100.0,43.20957605248768,0.6023527262560033,5,-0.3000011444091797,-14.50312614440918,-2.5500001907348633,-2.9125003814697266,-0.22500228881835938,2,-0.020151113896384576,1.4,39.375,-1.0645100953918547,39.17499923706055,1.4615420730776905,38.57500076293945,-0.020151113896384576
1133,2004-05-06,39.17499923706055,39.849998474121094,39.17499923706055,39.650001525878906,11730380.0,-0.013224219541300486,-1.8420883559938643,-1.0555588522019244,32.954521809694896,50.07148138527998,0.36811651326185313,0.49557396784899055,-1.1142770017558234,-2.288761761577419,18.150491636603903,0.6749992370605469,0.36493581375829365,-0.4650009155273409,-1.637425117977017,0.7074232869223351,-1.051213016752179,0.12121118569749711,-10.760403726198408,56.451640689796044,4.915149011195858,0.5862121012248385,5,0.20000076293945312,-13.978124618530273,-1.9249992370605469,-2.3874988555908203,0.2999992370605469,3,-0.0031908105279998544,1.555554613656593,39.70000076293945,1.4,39.375,-1.0645100953918547,39.17499923706055,-0.0031908105279998544
1134,2004-05-07,39.5,39.75,38.849998474121094,38.95000076293945,13451744.0,0.008296126847961549,-1.3999918620205585,-1.1578875512973923,41.27906048342024,47.7354122735816,-0.05255204333241181,0.23167554649391064,-1.3802982713165335,-2.583215389036404,13.301749841467538,0.9000015258789062,0.1869007177566928,-0.17125015258788778,-1.2899045589446345,0.947404253768859,-0.7305773557662647,0.38807705059048914,-10.349780265565958,75.43869042042002,25.297735609913005,0.5593272031783735,5,-0.20000076293945312,-14.303125381469727,-2.25,-2.7124996185302734,-0.4249992370605469,4,-0.007594917393937917,-1.8420883559938643,39.17499923706055,1.555554613656593,39.70000076293945,1.4,39.375,-0.007594917393937917
1135,2004-05-10,38.20000076293945,39.32500076293945,38.20000076293945,38.974998474121094,17059912.0,-0.03291137309014047,-1.9032343806143897,-1.40908870223819,31.696417927731844,43.7446067769374,1.0392855051103993,1.55841335351041,-0.05374644543127971,-1.263111770013353,8.12060337079754,1.2999992370605469,0.019170867181664164,-1.4374994277954087,-2.6900228383663745,-0.184976017224443,-2.063761133080895,-0.8112377225099223,-8.358294258347822,0.0,-45.51753772613349,0.6262617052854832,5,0.9624996185302734,-13.00312614440918,-0.8687505722045898,-1.4125003814697266,1.2249984741210938,0,0.03337690276746286,-1.3999918620205585,39.5,-1.8420883559938643,39.17499923706055,1.555554613656593,39.70000076293945,0.03337690276746286
1136,2004-05-11,38.75,38.79999923706055,38.125,38.32500076293945,9147772.0,0.01439788549936738,1.5714368755676658,-0.5483877318973622,40.08618591796816,41.92116120288585,0.3365579063764912,0.9632920460291956,-0.5887914268455603,-1.785213312460094,7.917828330326346,0.6749992370605469,-0.11561364214345815,-0.8275001525878878,-2.1309264580982656,0.4759261529224901,-1.4792133053430732,-0.1757869998327024,-8.258295931460236,36.23191610754581,-10.293571795473767,0.651713152755188,5,0.23749923706054688,-13.553125381469727,-1.0874996185302734,-1.7374992370605469,1.375,1,0.025161250945060498,-1.9032343806143897,38.20000076293945,-1.3999918620205585,39.5,-1.8420883559938643,39.17499923706055,0.025161250945060498
1137,2004-05-12,38.775001525878906,39.125,38.474998474121094,38.92499923706055,10080064.0,0.0006452006678427935,1.3636451910472398,-0.3529364245900315,40.34334258029532,40.98370082409272,0.22991668915114616,0.9225849964498138,-0.5917922439912715,-1.7830860865023368,7.768485149199544,0.6500015258789062,-0.2802472934152007,-0.7624986648559542,-2.11444607086851,0.5894487411566018,-1.4384723678622322,-0.08652496184967617,-7.672299747227896,37.68128120867408,-8.365810784135697,0.6759737030062778,5,0.21249771118164062,-13.578126907348633,-0.9375019073486328,-1.5875015258789062,1.5749969482421875,2,0.011605336699776814,1.5714368755676658,38.75,-1.9032343806143897,38.20000076293945,-1.3999918620205585,39.5,0.011605336699776814
1138,2004-05-13,39.42499923706055,39.42499923706055,38.650001525878906,39.099998474121094,10617708.0,0.01676331877763637,3.769205488456166,-2.1667048142214083,44.84125398272849,40.72497192919449,-0.35119504549254543,0.23128320228492782,-1.2166182236695562,-2.4018999244196237,7.595445019219604,0.7749977111816406,-0.4448213750170211,-0.07875099182128764,-1.4050310641111707,1.2475290804685955,-0.7418910279662256,0.5843890443236504,-7.747959610904964,79.9999530498798,34.284156880566414,0.6631400361449404,5,-0.4375,-14.228124618530273,-1.5874996185302734,-2.237499237060547,1.4500007629394531,3,0.0012682114908844078,1.3636451910472398,38.775001525878906,1.5714368755676658,38.75,-1.9032343806143897,38.20000076293945,0.0012682114908844078
1139,2004-05-14,39.724998474121094,39.92499923706055,39.07500076293945,39.375,13976588.0,0.00760936570364068,1.26666259765625,1.0769158538446189,46.12402917387221,41.18665535670198,-0.5262532635461739,-0.1512938155463317,-1.4729337591943548,-2.668654222447117,7.405207513379633,0.8499984741210938,-0.512072829677372,0.26874828338623047,-0.9441074955708473,1.4816040623433082,-0.3376796060923084,0.8751761728647693,-7.508081271311212,88.88884179384095,44.72429228084933,0.6064278894785398,5,-0.6999988555908203,-14.52812385559082,-1.7687492370605469,-2.5374984741210938,1.125,4,-0.006293266446891432,3.769205488456166,39.42499923706055,1.3636451910472398,38.775001525878906,1.5714368755676658,38.75,-0.006293266446891432
1140,2004-05-17,39.04999923706055,39.375,38.70000076293945,39.025001525878906,15964540.0,-0.01699180020108182,1.0,0.07142234332425068,43.43064433314065,40.695676996503494,0.14432763944849114,0.45238909092417146,-0.774894799283345,-1.9659935183909028,7.15476303289145,1.0249977111816406,-0.5003618913834345,-0.34625091552734233,-1.5115692053394696,0.8190673742847849,-0.9289100604334095,0.23640822937872485,-6.325597112195624,51.388868284805426,8.566377466054306,0.5826591449060636,5,-0.024999618530273438,-13.853124618530273,-14.453125,-14.453125,1.0250015258789062,0,0.000640243953069719,1.26666259765625,39.724998474121094,3.769205488456166,39.42499923706055,1.3636451910472398,38.775001525878906,0.000640243953069719
1141,2004-05-18,38.875,39.375,38.474998474121094,39.375,15976488.0,-0.004481414608952461,2.600006103515625,-20.00183122234091,45.59386233995074,40.70547983875583,0.2692585842510624,0.5471475948125715,-0.5671309704501866,-1.7664646983570549,6.860065075427478,0.9000015258789062,-0.46521402856755145,-0.4525001525878878,-1.5668679056755082,0.6618676004997326,-1.009684029131698,0.1046837239559224,-5.67356204840334,27.586297614631594,-17.46772054707218,0.5571838765438102,5,0.14999961853027344,0.5249996185302734,-14.278125762939453,-14.278125762939453,1.1749992370605469,1,0.014147890342393499,1.0,39.04999923706055,1.26666259765625,39.724998474121094,3.769205488456166,39.42499923706055,0.014147890342393499
1142,2004-05-19,39.20000076293945,39.20000076293945,38.42499923706055,38.875,17895952.0,0.008360148242815502,3.769228963461155,-0.6500015258789062,53.65854414970987,43.005926765424164,-0.14988823702705645,0.1760413832951997,-0.8927947251249435,-2.075175595694148,6.650315962734073,0.7750015258789062,-0.4348330122406878,-0.09249935150146626,-1.1746630507498708,0.9896643477469382,-0.6335812011256721,0.44858249812273954,-5.550149134214962,51.666768391927086,1.0467853436650856,0.5410818496242028,5,-0.1750011444091797,0.1999988555908203,-14.328125,-14.328125,1.1499977111816406,2,0.023596918853508342,2.600006103515625,38.875,1.0,39.04999923706055,1.26666259765625,39.724998474121094,0.023596918853508342
1143,2004-05-20,38.92499923706055,39.125,38.67499923706055,39.0,5767840.0,-0.00701534491139344,1.7692289634611547,-0.23077103653884526,52.79998779296876,44.28602979981845,0.09601884134016814,0.3944780467663307,-0.5837857465183589,-1.7853179467372087,6.492268648786323,0.5250015258789062,-0.4626006181777029,-0.3187507629394517,-1.373173952593234,0.7356724267143306,-0.8459623577663464,0.20846083188744302,-4.853638751835895,33.33333333333333,-21.160029105722664,0.5272115948268921,5,0.10000038146972656,0.47500038146972656,-14.053123474121094,-14.053123474121094,1.125,3,0.03660884431575795,3.769228963461155,39.20000076293945,2.600006103515625,38.875,1.0,39.04999923706055,0.03660884431575795
1144,2004-05-21,39.0,39.25,38.775001525878906,38.95000076293945,10614336.0,0.001926801911611653,-1.3750059604985838,-0.6666497126290626,48.47162299478603,46.14994147393558,-0.06410718600845655,0.24750108163163986,-0.6062815465158522,-1.8500649740420556,6.25785191818113,0.47499847412109375,-0.5052276843094887,-0.18999996185302592,-1.173200337455171,0.7932004137491191,-0.681600149654102,0.30160022594805014,-4.532421189665193,60.52634749053354,4.480942930684108,0.491600187801073,5,0.024999618530273438,0.39999961853027344,-14.040624618530273,-14.040624618530273,0.7999992370605469,4,0.04807692307692313,1.7692289634611547,38.92499923706055,3.769228963461155,39.20000076293945,2.600006103515625,38.875,0.04807692307692313
1145,2004-05-24,38.57500076293945,38.57500076293945,37.650001525878906,37.75,12635192.0,-0.010897416334885834,1.24242031913959,16.500267032883194,43.27731819764233,46.50451172723271,0.4690002158652433,0.5718685679590294,-0.12618572736849387,-1.4211710404084457,5.874679226859612,1.3499984741210938,-0.45381360226534184,-0.5324993133544922,-1.4225166544270635,0.35751802771807917,-0.9775079838907743,-0.08749064281821006,-3.7349767270011043,53.62319161075458,-1.9754823976028248,0.4450086705362851,5,0.21249961853027344,0.5750007629394531,-13.37812614440918,-13.37812614440918,0.875,0,0.058975960238147884,-1.3750059604985838,39.0,1.7692289634611547,38.92499923706055,3.769228963461155,39.20000076293945,0.058975960238147884
1146,2004-05-25,38.70000076293945,39.025001525878906,38.42499923706055,38.5,21438496.0,0.0032404406358454985,-2.4285620865167683,0.24242494301078749,41.30434782608696,46.61129008787622,0.3756674055995788,0.36724919337035544,-0.19188879073261944,-1.533925563925365,5.5503670570448085,0.6000022888183594,-0.47272524862773224,-0.3449993133544922,-1.1581471802187764,0.468148553509792,-0.7515732467866343,0.06157462007764991,-3.509878214933771,65.6250149011754,14.996621668293471,0.40657393343214326,5,0.08749961853027344,0.4249992370605469,-13.50312614440918,-13.50312614440918,0.47499847412109375,1,0.03552971506183411,1.24242031913959,38.57500076293945,-1.3750059604985838,39.0,1.7692289634611547,38.92499923706055,0.03552971506183411
1147,2004-05-26,39.17499923706055,39.349998474121094,38.900001525878906,39.17499923706055,12919600.0,0.012273862138420633,1.5714223433242507,0.0,50.0,47.184484089795276,-0.040928532643057736,-0.13640142804247546,-0.6153553191582262,-1.9782241435626844,5.322332940185296,0.6499977111816406,-0.2985092622623071,0.14374923706054688,-0.6496230240386822,0.937121498159776,-0.2529368934890712,0.540435367610165,-3.6557840877115737,89.70590875227761,38.169437048301965,0.39668613054961627,5,-0.3874988555908203,-0.09999847412109375,-13.978124618530273,-13.978124618530273,0.25,2,0.022335673695999203,-2.4285620865167683,38.70000076293945,1.24242031913959,38.57500076293945,-1.3750059604985838,39.0,0.022335673695999203
1148,2004-05-27,38.95000076293945,39.42499923706055,38.92499923706055,39.125,15486008.0,-0.005743420000075994,-3.4443992336775002,-100.0,45.08928784302506,47.069512830812265,0.12248641196442378,0.10998799703828865,-0.3298995752279694,-1.7163372905190428,5.266131703435274,0.5,-0.21765049127278502,-0.09124927520751669,-0.8746746416863971,0.6921760912713637,-0.4829619584469569,0.3004634080319235,-3.1214385683277825,73.23948807771247,23.70506064667032,0.3917126832394415,5,-0.41250038146972656,0.125,-13.75312614440918,-13.75312614440918,0.3250007629394531,3,0.03594345786287434,1.5714223433242507,39.17499923706055,-2.4285620865167683,38.70000076293945,1.24242031913959,38.57500076293945,0.03594345786287434
1149,2004-05-28,38.42499923706055,39.07500076293945,38.42499923706055,38.900001525878906,16001480.0,-0.013478857910021902,-1.7368353423975458,2.7143106267029973,52.33159188010537,48.05850700269723,0.49583249851519895,0.6568527742244612,0.23136245132889144,-1.1539323039438685,5.222601913009993,0.6500015258789062,-0.14865652882814828,-0.608750724792479,-1.413550711493592,0.1960492619086338,-1.0111507181430355,-0.20635073144192262,-2.305650819901942,43.661899184405925,-11.63687951839404,0.4023999933505574,5,0.11250114440917969,0.6500015258789062,-13.228124618530273,-13.228124618530273,1.1000022888183594,4,0.04229017650656708,-3.4443992336775002,38.95000076293945,1.5714223433242507,39.17499923706055,-2.4285620865167683,38.70000076293945,0.04229017650656708
1150,2004-05-31,38.775001525878906,38.92499923706055,38.474998474121094,38.525001525878906,2515824.0,0.009108712967280663,-1.5713880896329235,-0.5263132533990796,50.27028676625844,48.578109716731426,0.11479103193900642,0.29022727060507236,-0.052580351597100616,-1.4681079456912158,5.057015893452095,0.5,-0.14931297255034792,-0.23874855041503906,-1.0486333798161667,0.5711362789860885,-0.6436909651156029,0.16619386428552474,-2.3823140595261876,35.00022888183594,-21.772237347532943,0.4049424147005625,5,-0.2375011444091797,0.27499961853027344,-6.2078142166137695,-13.578126907348633,0.8999977111816406,0,0.02643449828100053,-1.7368353423975458,38.42499923706055,-3.4443992336775002,38.95000076293945,1.5714223433242507,39.17499923706055,0.02643449828100053
1151,2004-06-01,38.650001525878906,39.0,38.349998474121094,38.92499923706055,10755316.0,-0.00322372650112146,2.0588362010932495,-1.0999908447265625,48.677248250082755,48.02463239455063,0.22855343779042414,0.37748094471704974,0.14161249276718735,-1.3124345807598843,4.765755207711269,0.6500015258789062,-0.19024201671721386,-0.3274986267089872,-1.134196794541353,0.4791995411233785,-0.7308477106251701,0.07585045720719563,-2.000375353283715,27.907240822554602,-29.98798193274885,0.4033490839161825,6,-0.11250114440917969,0.3249988555908203,-6.0828142166137695,-13.453126907348633,0.8499984741210938,1,0.020698556415965186,-1.5713880896329235,38.775001525878906,-1.7368353423975458,38.42499923706055,-3.4443992336775002,38.95000076293945,0.020698556415965186
1152,2004-06-02,38.900001525878906,39.224998474121094,38.849998474121094,38.875,15372272.0,0.006468305048645595,-8.99938968568813,-0.09091539624630665,43.9306633691224,47.03915190301214,-0.07652398221409129,0.06795826405483751,-0.034863034465828946,-1.5252059435308496,4.483621759871081,0.5749969482421875,-0.15349905656979246,-0.03749866485595987,-0.7692044085079175,0.6942070787959977,-0.4033515366819387,0.32835420697001894,-2.0088529694157913,51.16303827114494,-3.7734891635600007,0.36585287182597787,6,-0.3625011444091797,-0.012500762939453125,-6.3328142166137695,-13.703126907348633,0.8999977111816406,2,0.007069349624541532,2.0588362010932495,38.650001525878906,-1.5713880896329235,38.775001525878906,-1.7368353423975458,38.42499923706055,0.007069349624541532
1153,2004-06-03,39.04999923706055,39.099998474121094,38.54999923706055,38.849998474121094,9591280.0,0.003855982141333536,2.6666709052299633,7.999542264266097,41.91617532443207,46.31076882852837,-0.23124348950102558,-0.09684983151872473,-0.10646549955743012,-1.6471034457560663,4.116020267045297,0.5499992370605469,-0.1190588247585822,0.11874904632568217,-0.6065221756917438,0.8440202683431082,-0.24388656468303083,0.48138465733439517,-1.931819639761585,80.00008719308036,28.145538126419844,0.3626356110087119,6,-0.5124988555908203,-0.2624988555908203,-6.48281192779541,-13.853124618530273,1.1749992370605469,3,0.00960307317097464,-8.99938968568813,38.900001525878906,2.0588362010932495,38.650001525878906,-1.5713880896329235,38.775001525878906,0.00960307317097464
1154,2004-06-04,39.20000076293945,39.29999923706055,38.79999923706055,39.099998474121094,13912092.0,0.0038412683433945993,2.3333418104599266,0.5000095367067844,52.054814563985516,47.286046202566496,-0.39101032512623135,-0.2850959378978146,-0.1884135002324996,-1.7666497448256422,3.8408963380081276,0.5,-0.16965156393491299,0.2837505340576172,-0.4034003631022145,0.9709014312174489,-0.0598249145222951,0.6273259826375295,-1.8684119872547953,89.47385328284551,36.008817402023695,0.34357544857991457,6,-0.3125019073486328,-0.41250038146972656,-6.757813453674316,-14.00312614440918,0.7000007629394531,4,0.001913284731625886,2.6666709052299633,39.04999923706055,-8.99938968568813,38.900001525878906,2.0588362010932495,38.650001525878906,0.001913284731625886
1155,2004-06-07,39.474998474121094,39.599998474121094,39.20000076293945,39.25,7492100.0,0.007015247597689678,-1.4615474904925114,2.2499332443257676,57.99997965494792,49.14111640577328,-0.5866055605515754,-0.48451791442772674,-0.3980126785466922,-2.0156707663883324,3.8152410934167116,0.3999977111816406,-0.18849170906922552,0.49499835968017436,-0.14748744346261589,1.1374841628229646,0.17375545810877924,0.8162412612515695,-1.9428050707538844,90.0,31.887480436481027,0.3212429015713947,6,-0.5,-0.6874980926513672,-7.151561737060547,-14.27812385559082,0.27500152587890625,0,0.0012667018034362432,2.3333418104599266,39.20000076293945,2.6666709052299633,39.04999923706055,-8.99938968568813,38.900001525878906,0.0012667018034362432
1156,2004-06-08,39.724998474121094,39.75,39.375,39.67499923706055,8793828.0,0.006333122474061481,6.499828342551974,0.22222033840832797,57.14282748534066,49.93476390414446,-0.7553527246216731,-0.693272710224548,-0.5815844906788641,-2.233186486047096,3.8439793036422927,0.375,-0.17346350047928638,0.6962484359741197,-0.016837435646216647,1.409334307594456,0.3397055001639515,1.0527913717842878,-2.004236720732287,97.91654083471882,37.378095064975525,0.35654293581016805,6,-0.6749992370605469,-0.9374980926513672,-7.42656135559082,-14.52812385559082,0.0500030517578125,1,-0.001258634083853294,-1.4615474904925114,39.474998474121094,2.3333418104599266,39.20000076293945,2.6666709052299633,39.04999923706055,-0.001258634083853294
1157,2004-06-09,39.224998474121094,39.650001525878906,39.04999923706055,39.474998474121094,10016400.0,-0.012586532893782865,-1.0000127156898897,-5.0000762951094835,53.846146322091705,50.90774817959632,-0.27660214373874936,-0.1663609263662309,-0.02282048408191173,-1.7088683721728017,3.6982303516719517,0.6749992370605469,-0.09597981119156884,0.17374858856201314,-0.5340031839980668,0.8815003611220931,-0.18012729771803038,0.5276244748420567,-1.326982471711986,56.24990065898854,-7.410498437794153,0.3538758862800403,6,-0.17499923706054688,-0.4374980926513672,-6.92656135559082,-14.02812385559082,0.7750015258789062,2,0.007010874100105813,6.499828342551974,39.724998474121094,-1.4615474904925114,39.474998474121094,2.3333418104599266,39.20000076293945,0.007010874100105813
1158,2004-06-10,39.474998474121094,39.525001525878906,39.099998474121094,39.150001525878906,10216504.0,0.006373486544937412,1.0,-1.29998779296875,55.828206501185136,51.296260915271844,-0.4965132843677651,-0.43471090323807005,-0.20671612620661506,-1.9288578510189183,3.4500461097934845,0.4250030517578125,-0.0029307581272135508,0.4212486267089872,-0.29239052835534096,1.1348877817733154,0.06442904917682313,0.7780682042411513,-1.4103634776328988,71.05249420768801,6.706675217373487,0.35681957753216303,6,-0.4249992370605469,-0.6874980926513672,-7.17656135559082,-14.27812385559082,0.5500030517578125,3,0.008233078543435912,-1.0000127156898897,39.224998474121094,6.499828342551974,39.724998474121094,-1.4615474904925114,39.474998474121094,0.008233078543435912
1159,2004-06-11,39.474998474121094,39.75,39.20000076293945,39.57500076293945,5517216.0,0.0,1.4444369092527445,-0.3077022395417625,62.32874350064014,52.63608944131425,-0.37091308906435216,-0.47895696207253735,-0.16665102341484328,-1.8973451697006851,3.0821460910044443,0.5499992370605469,-0.003950300076702717,0.43374862670898295,-0.23790834932940896,1.1054056027473749,0.097920138689787,0.7695771147281789,-1.2537416231985574,60.714110549806264,-4.7819975439566065,0.3358284880191944,6,-0.4249992370605469,-0.6874980926513672,-7.189061164855957,-14.27812385559082,0.4250030517578125,4,0.018999367422184443,1.0,39.474998474121094,-1.0000127156898897,39.224998474121094,6.499828342551974,39.724998474121094,0.018999367422184443
1160,2004-06-14,39.07500076293945,39.54999923706055,38.900001525878906,39.400001525878906,9303964.0,-0.01013293797703041,1.0800053711265327,3.2499332443257676,54.777075635087094,53.313848039648065,0.0850596598091542,-0.081150806106848,0.2405756596546098,-1.4654457247407962,2.759495208924148,0.6499977111816406,0.03737785701571994,0.03250083923339986,-0.6393177472763512,0.7043194257431509,-0.3034084540214721,0.3684101324882718,-0.7065193688486389,20.588182495444794,-43.03719324875448,0.33590929325487523,6,0.07499885559082031,-0.28750038146972656,-6.826563835144043,-13.87812614440918,0.6499977111816406,0,0.021113262874761674,1.4444369092527445,39.474998474121094,1.0,39.474998474121094,-1.0000127156898897,39.224998474121094,0.021113262874761674
1161,2004-06-15,39.42499923706055,39.75,39.04999923706055,39.099998474121094,9242964.0,0.008957094492319184,-2.294127150819937,-1.0,53.28947764685097,54.35371629272902,-0.16030187943803753,-0.40879095520779174,-0.09958965544927167,-1.7819817135830291,2.5589442571958108,0.7000007629394531,0.08327633216831032,0.354999351501462,-0.33278742005244055,1.0427861230553646,0.011105965724510725,0.6988927372784133,-0.9181267723915454,61.764547486334386,1.3787738777983236,0.3438933857769516,6,-0.27499961853027344,-0.6374988555908203,-7.245311737060547,-14.228124618530273,0.2999992370605469,1,0.008243519828250001,1.0800053711265327,39.07500076293945,1.4444369092527445,39.474998474121094,1.0,39.474998474121094,0.008243519828250001
1162,2004-06-16,40.125,40.25,39.57500076293945,39.57500076293945,9811904.0,0.01775525114738441,-1.4545460850748029,1.6923013721140416,63.742688492993004,56.77888442256913,-0.7467964160120317,-1.0919234203222885,-0.7604658759824048,-2.4477024482049003,2.495045340439497,0.8250007629394531,0.13941950431613748,1.0087501525878935,0.17519917049992273,1.8423011346758642,0.5919746615439081,1.4255256436318788,-1.4880399289875044,90.74073027516714,30.65976855225138,0.4167754910439846,6,-0.6000003814697266,-1.1749992370605469,-8.03281307220459,-14.928125381469727,-1.0750007629394531,2,-0.008722703404887122,-2.294127150819937,39.42499923706055,1.0800053711265327,39.07500076293945,1.4444369092527445,39.474998474121094,-0.008722703404887122
1163,2004-06-17,40.349998474121094,40.474998474121094,39.95000076293945,40.0,10962608.0,0.005607438607379223,-1.3333389847750161,0.6363617447755915,74.21385941358187,59.24100051696872,-0.8582517018246065,-1.2697937270557489,-0.9582316057907434,-2.6331718762313088,2.484011095441191,0.5249977111816406,0.22854101621400247,1.1624986648559599,0.1694319500324255,2.1555653796794942,0.6659653074441891,1.6590320222677306,-1.5907560531457179,92.06347668549395,28.67024391114414,0.49653335741176746,6,-0.6624984741210938,-1.2874984741210938,-8.257811546325684,-15.15312385559082,-1.0999984741210938,3,-0.008674064122841774,-1.4545460850748029,40.125,-2.294127150819937,39.42499923706055,1.0800053711265327,39.07500076293945,-0.008674064122841774
1164,2004-06-18,40.875,41.125,40.25,40.349998474121094,25268492.0,0.013011190724470989,-1.4137981836741136,1.5000108991825614,75.30122364637796,61.16336096046095,-1.2523677729951714,-1.7361351576865118,-1.4493383435630136,-3.102416484275132,2.579380427027713,0.875,0.3475202028814408,1.5937501907348661,0.35226707168688876,2.8352333097828435,0.973008631210881,2.2144917502588513,-2.000812170059511,88.76403723832873,20.879600817286118,0.6207415595239877,6,-0.8624992370605469,-1.4874992370605469,-8.78281307220459,-15.678125381469727,-2.049999237060547,4,-0.020795069703268387,-1.3333389847750161,40.349998474121094,-1.4545460850748029,40.125,-2.294127150819937,39.42499923706055,-0.020795069703268387
1165,2004-06-21,40.849998474121094,41.025001525878906,40.349998474121094,40.95000076293945,10305344.0,-0.0006116581254778097,4.399942017486305,-0.19047999651228692,77.16048685011143,63.387545334324365,-1.130718139606266,-1.6147465622742487,-1.3900337123870514,-3.0236324646445354,3.085071587720571,0.6750030517578125,0.47574489717401036,1.4549987792968722,0.07663319342943709,2.8333643651643072,0.7658159863631511,2.1441815722305932,-1.7957456705758474,86.74691928838917,13.235339884311614,0.6891827929337188,6,-0.8374977111816406,-1.4624977111816406,-8.73906135559082,-15.65312385559082,-1.8499984741210938,0,-0.023255740115731505,-1.4137981836741136,40.875,-1.3333389847750161,40.349998474121094,-1.4545460850748029,40.125,-0.023255740115731505
1166,2004-06-22,40.07500076293945,40.70000076293945,40.04999923706055,40.70000076293945,12521372.0,-0.01897179290404649,1.0800048828125,6.249856952126645,62.84154098992168,64.38703363074991,-0.336207258339428,-0.7709843444666546,-0.6236869710787829,-2.199611168349314,3.419698786532113,0.7999992370605469,0.5321664981174905,0.6112510681152372,-0.7582922446841636,1.980794380914638,-0.07352058828446673,1.2960227245149412,-0.8550881836778288,32.25808039416917,-42.259521688548475,0.6847716563997008,6,-0.0625,-0.6875,-7.96406364440918,-14.87812614440918,-0.9750022888183594,1,-0.00873368140124986,4.399942017486305,40.849998474121094,-1.4137981836741136,40.875,-1.3333389847750161,40.349998474121094,-0.00873368140124986
1167,2004-06-23,40.04999923706055,40.42499923706055,39.875,40.17499923706055,35471012.0,-0.0006238683818573509,-1.3157937005091633,0.2,61.23596276167127,64.9878954374706,-0.20324597914082432,-0.7136585619628804,-0.5957160788346414,-2.1268304333998884,3.571551860552687,0.5499992370605469,0.5443511408961399,0.5424995422363281,-0.8440040235854198,1.929003108058076,-0.1507522406745423,1.2357513251471985,-0.6776796641398519,13.99993896484375,-57.35289105132753,0.6932517829108732,6,-0.03749847412109375,-0.6624984741210938,-0.8374996185302734,-14.853124618530273,0.17499923706054688,2,-0.008114875633723151,1.0800048828125,40.07500076293945,4.399942017486305,40.849998474121094,-1.4137981836741136,40.875,-0.008114875633723151
1168,2004-06-24,40.349998474121094,40.67499923706055,40.07500076293945,40.474998474121094,9766932.0,0.007490617797139443,1.285701829596152,1.0,62.499989633962784,65.00692278561756,-0.4090943688914166,-0.9522163639021386,-0.9061235450728731,-2.370034890469377,3.7665722726845106,0.625,0.5522571981881796,0.7724988937377901,-0.6366712323458543,2.1816690198214346,0.06791383069596435,1.477083956779616,-0.837464467034053,37.9998779296875,-29.777676372134806,0.7045850630418237,6,-0.3374977111816406,-0.9624977111816406,-1.1374988555908203,-15.15312385559082,-0.024997711181640625,3,-0.03221807400796595,-1.3157937005091633,40.04999923706055,1.0800048828125,40.07500076293945,4.399942017486305,40.849998474121094,-0.03221807400796595
1169,2004-06-25,40.04999923706055,40.349998474121094,39.95000076293945,40.150001525878906,6264252.0,-0.00743492561103698,-1.6666581895400734,0.800018310546875,56.21622959135279,65.1668287807582,-0.0211811736471077,-0.5525644313564442,-0.638769978901486,-2.0144087625222653,4.178470651706941,0.3999977111816406,0.6089242643456672,0.3912496566772461,-0.9222695010675537,1.7047688144220459,-0.26550992219515734,1.0480092355496495,-0.40846795054046936,15.217304770687242,-47.69416900829064,0.6567595788724009,6,0.03750038146972656,-0.6624984741210938,-0.8374996185302734,-14.853124618530273,-0.09999847412109375,4,-0.01997501254182954,1.285701829596152,40.349998474121094,-1.3157937005091633,40.04999923706055,1.0800048828125,40.07500076293945,-0.01997501254182954
1170,2004-06-28,39.79999923706055,40.20000076293945,39.67499923706055,40.0,10952148.0,-0.006242197372344993,-1.3333361590302208,1.9999618539004387,50.810819727568536,64.89142234528236,0.38272230406076346,-0.23382523923056198,-0.4112926627758071,-1.7228437841346604,4.515583543290575,0.5250015258789062,0.6355350881341124,0.08999977111816548,-1.156615821566973,1.336615363803304,-0.5333080252244073,0.7133075674607383,1.3250007629394531,12.195103796827665,-44.37633570491977,0.6233077963425695,6,0.5500011444091797,-0.41249847412109375,-0.5874996185302734,-14.603124618530273,0.875,0,-0.024497449568119722,-1.6666581895400734,40.04999923706055,1.285701829596152,40.349998474121094,-1.3157937005091633,40.04999923706055,-0.024497449568119722
1171,2004-06-29,39.45000076293945,39.82500076293945,39.275001525878906,39.67499923706055,16510760.0,-0.008793931679154099,1.0952290991527764,1.1249880791165194,52.513995054100576,63.64378974096099,0.8232094734716711,0.18886329018143044,-0.08834825432865756,-1.3297001378821989,4.80004046016734,0.5499992370605469,0.630438062739394,-0.2999986648559556,-1.451084497707214,0.8510871679953027,-0.8755415812815883,0.2755442515696771,1.645999221801759,12.499965940147302,-42.289918811503895,0.5755429164256307,6,0.75,0.28749847412109375,-0.4812498092651367,-14.25312614440918,0.7249984741210938,1,-0.011406863225265074,-1.3333361590302208,39.79999923706055,-1.6666581895400734,40.04999923706055,1.285701829596152,40.349998474121094,-0.011406863225265074
1172,2004-06-30,39.17499923706055,39.599998474121094,39.025001525878906,39.525001525878906,12942308.0,-0.0069708877201658526,1.3000053406169176,1.5555762775083923,46.666672318074816,60.58299117479354,1.0608405497383515,0.5117615727094815,0.16712909108466079,-1.0119161967661228,4.9615770188207575,0.5749969482421875,0.6856923923000409,-0.5887500762939482,-1.7030675141366558,0.5255673615487595,-1.1459087952153055,-0.03159135737259078,1.848160809326174,9.09078298503943,-41.83918541064043,0.557158718921354,6,0.9000015258789062,0.5625,-0.2187490463256836,-13.978124618530273,0.9000015258789062,2,-0.0019145057919618402,1.0952290991527764,39.45000076293945,-1.3333361590302208,39.79999923706055,-1.6666581895400734,40.04999923706055,-0.0019145057919618402
1173,2004-07-01,39.42499923706055,39.775001525878906,39.20000076293945,39.29999923706055,10250560.0,0.006381621055999709,-2.538499460068548,-0.3571405216291921,49.47369181879291,57.71326541617298,0.7440786242938628,0.30703810554440736,-0.09989261384519921,-1.2156489567775424,5.215461511028476,0.6000022888183594,0.734562131205962,-0.3575000762939453,-1.4332003002471012,0.7182001476592106,-0.8953501882705268,0.1803500356826362,1.4782712980957058,30.188576035008925,-18.698083800700278,0.5378501119765788,7,0.6000022888183594,0.3125,-0.49374866485595703,-14.228124618530273,-0.20000076293945312,3,0.020291674129153225,1.3000053406169176,39.17499923706055,1.0952290991527764,39.45000076293945,-1.3333361590302208,39.79999923706055,0.020291674129153225
1174,2004-07-02,39.275001525878906,39.650001525878906,39.125,39.400001525878906,8868604.0,-0.0038046344726530013,-1.470577675654328,-1.0,52.22223258313716,54.942348275398054,0.7188426950137199,0.4879607859428603,0.025347843618696686,-1.010206255952383,5.4204476783722155,0.5250015258789062,0.6705235356695027,-0.5112478256225614,-1.5788906106939393,0.5563949594488165,-1.0450692181582468,0.022573566913123955,1.515572868720703,21.276609559799883,-29.901206421279323,0.5338213925356874,7,0.5874996185302734,0.4624977111816406,-0.4687509536743164,-14.078126907348633,-0.02500152587890625,4,0.02673454350774973,-2.538499460068548,39.42499923706055,1.3000053406169176,39.17499923706055,1.0952290991527764,39.45000076293945,0.02673454350774973
1175,2004-07-05,39.525001525878906,39.70000076293945,39.29999923706055,39.29999923706055,3580780.0,0.00636537212698185,-2.5555329501720836,-1.800018310546875,51.13639023679746,53.64177596949536,0.29181366962203725,0.2549714841359645,-0.25185044357564124,-1.2087323207901974,5.473263103096937,0.4249992370605469,0.5429217112677236,-0.2637479782104464,-1.3285522454632854,0.8010562890423927,-0.7961501118368659,0.26865415541597315,1.1596384965974593,62.50005960470162,12.138364835084232,0.5324021336264179,7,0.3249988555908203,0.21249771118164062,-0.7187509536743164,-14.328126907348633,0.22499847412109375,0,0.010752668454225844,-1.470577675654328,39.275001525878906,-2.538499460068548,39.42499923706055,1.3000053406169176,39.17499923706055,0.010752668454225844
1176,2004-07-06,39.67499923706055,39.775001525878906,39.17499923706055,39.45000076293945,8485124.0,0.003795008359036567,1.8235199080888953,0.999983045962396,44.155826140719924,51.74398301161188,0.08840553896177283,0.10649600112866153,-0.41899887069014596,-1.3050629486262793,5.450864537066415,0.6000022888183594,0.3575269847830356,-0.11125030517577983,-1.1769192119046181,0.9544186015530585,-0.6440847585402025,0.42158414818864287,0.9100624756199736,86.66636149088541,39.701641969847,0.5328344533644206,7,0.1750011444091797,0.0625,-0.8812484741210938,-14.478124618530273,-0.22499847412109375,1,0.025204789394574156,-2.5555329501720836,39.525001525878906,-1.470577675654328,39.275001525878906,-2.538499460068548,39.42499923706055,0.025204789394574156
1177,2004-07-07,39.5,39.875,39.45000076293945,39.70000076293945,8121336.0,-0.004410818914322268,-1.8333354526149817,-0.8888983079583602,38.81579607808494,49.112405949847684,0.19800517531191275,0.3195368329162136,-0.24741850604655724,-1.0824578791056751,5.624478970468166,0.4249992370605469,0.1484111117370972,-0.299999618530272,-1.3420111636889942,0.7420119266284502,-0.8210053911096296,0.22100615404908552,0.9914581014724249,50.0,8.37893080978678,0.5210057725793593,7,0.1875,0.33749961853027344,-0.7437496185302734,-14.303125381469727,0.125,2,0.017088588280013806,1.8235199080888953,39.67499923706055,-2.5555329501720836,39.525001525878906,-1.470577675654328,39.275001525878906,0.017088588280013806
1178,2004-07-08,39.79999923706055,39.79999923706055,39.17499923706055,39.5,8912576.0,0.007594917393937806,3.166677263074908,-1.4999904632932155,34.964995417019225,46.75115770825506,-0.21033499359324992,0.047573359040228524,-0.5248545185568716,-1.3366152861448626,5.900049045598686,0.625,0.05706498948758565,-0.016250419616696377,-1.0469973401601465,1.0144965009267537,-0.5316238798884214,0.49912304065502866,0.6034714698762684,89.99989827473959,52.09728149513166,0.515373460271726,7,-0.1874980926513672,0.03750038146972656,-1.087498664855957,-14.603124618530273,-0.5,3,0.006909586209811636,-1.8333354526149817,39.5,1.8235199080888953,39.67499923706055,-2.5555329501720836,39.525001525878906,0.006909586209811636
1179,2004-07-09,40.224998474121094,40.32500076293945,39.650001525878906,39.650001525878906,6859132.0,0.010678372995163388,-1.3478358941697848,1.916661368462546,42.13834667280858,45.7875495910595,-0.6793399001465161,-0.3355612170890012,-0.9162451863917767,-1.7204203802303724,6.045738515644331,0.6749992370605469,-0.01623600054998775,0.3712488174438491,-0.6617931385658196,1.4042907734535177,-0.14527216056098524,0.8877697954486834,-1.1999969482421875,91.30416033648902,57.11883018644565,0.5165209780048357,7,-0.5499973297119141,-0.2624988555908203,-1.5624980926513672,-15.02812385559082,-0.9249992370605469,4,-0.02486016253408574,3.166677263074908,39.79999923706055,-1.8333354526149817,39.5,1.8235199080888953,39.67499923706055,-0.02486016253408574
1180,2004-07-12,39.900001525878906,40.150001525878906,39.775001525878906,40.07500076293945,5278368.0,-0.00807947695638267,1.3076868903834642,-0.3043481145344054,47.517734333995264,45.232409511047805,-0.37846554676604427,0.05735223507544873,-0.5800659294333101,-1.3624869453619297,6.422547525644995,0.4499969482421875,-0.13560931961521305,0.005001831054684658,-0.9608076278287783,0.9708112899381476,-0.47790289838704325,0.48790656049641257,-0.8490000152587882,63.043593639083674,27.43244473068131,0.48290472944173135,7,-0.22500038146972656,0.11249923706054688,-1.0625019073486328,-14.703126907348633,-0.875,0,-0.016290764436620808,-1.3478358941697848,40.224998474121094,3.166677263074908,39.79999923706055,-1.8333354526149817,39.5,-0.016290764436620808
1181,2004-07-13,39.75,40.099998474121094,39.75,40.04999923706055,5509396.0,-0.0037594365950491815,-1.3333290947700367,1.7142888283378745,45.8904102430648,45.14615816938002,-0.2027558598768806,0.2455393430796704,-0.4268421795078936,-1.174498268095924,6.660776014089993,0.34999847412109375,-0.20783882170501045,-0.16124973297119283,-1.1044342361062576,0.7819347701638719,-0.6328419845387216,0.310342518596336,-0.6735185043334937,50.0,11.173714981549992,0.4715922515675314,7,-0.024999618530273438,0.2625007629394531,-0.8687505722045898,-14.553125381469727,-0.5499992370605469,1,0.0,1.3076868903834642,39.900001525878906,-1.3478358941697848,40.224998474121094,3.166677263074908,39.79999923706055,0.0
1182,2004-07-14,39.775001525878906,39.92499923706055,39.45000076293945,39.625,6192808.0,0.0006289692045007289,1.1111186463666882,-0.5000063578449448,41.481507436133334,44.258137682417846,-0.1494084733579939,0.2034008435141743,-0.4587418750983616,-1.1637759066251192,6.480934299622701,0.47499847412109375,-0.233703729201018,-0.11874828338623189,-1.0582145634139977,0.8207179966415339,-0.5884814234001183,0.35098485662765455,-0.673549644866938,52.17404284396914,12.696159009927065,0.46973314001388394,7,-0.05000114440917969,0.23749923706054688,-0.8562517166137695,-14.578126907348633,-0.5750007629394531,2,-0.008170980527253957,-1.3333290947700367,39.75,1.3076868903834642,39.900001525878906,-1.3478358941697848,40.224998474121094,-0.008170980527253957
1183,2004-07-15,40.0,40.32500076293945,39.75,39.775001525878906,8753648.0,0.005656781030535019,-3.181800527118879,1.499974568943594,49.24243387552264,43.927048937127346,-0.3176721867965213,-0.051819904768571234,-0.6712412845517903,-1.3593630366469611,6.236119742374448,0.5750007629394531,-0.23742358517242224,0.12375011444091655,-0.7926888226781656,1.0401890515599987,-0.33446935411862455,0.5819695830004576,-0.8740771413494812,62.8570556640625,19.471371234584325,0.45821946855953966,7,-0.25,0.012500762939453125,-1.0812501907348633,-14.803125381469727,-0.7000007629394531,3,-0.009375000000000022,1.1111186463666882,39.775001525878906,-1.3333290947700367,39.75,1.3076868903834642,39.900001525878906,-0.009375000000000022
1184,2004-07-16,40.025001525878906,40.224998474121094,39.900001525878906,40.0,6364860.0,0.0006250381469725674,-1.8888813536333118,0.11111864636668814,53.65858197151438,44.207292463207004,-0.2515514741570115,-0.15153555049451484,-0.6936728711636277,-1.3461264685558874,5.526318043720142,0.3249969482421875,-0.18346659742658744,0.19125156402587606,-0.6005268386620486,0.9830299667138007,-0.20463763731808626,0.5871407653698384,-0.8750971091426081,65.71437290736607,17.62389505823311,0.39588920134396083,7,-0.27500152587890625,-0.012500762939453125,-1.1062517166137695,-14.828126907348633,-0.5250015258789062,4,-0.018113735444821755,-3.181800527118879,40.0,1.1111186463666882,39.775001525878906,-1.3333290947700367,39.75,-0.018113735444821755
1185,2004-07-19,39.900001525878906,40.224998474121094,39.79999923706055,40.04999923706055,6057304.0,-0.0031230479758802554,-1.4285511874529977,-5.999542264266097,57.89476502090057,45.73384122767152,-0.07572721849067676,-0.10683352880458585,-0.5255931834040268,-1.1924081655029823,4.72858669544969,0.4249992370605469,-0.16197325843134536,0.11375141143798828,-0.5194261151838049,0.7469289380597814,-0.2028373518729083,0.43034017474888486,-0.7265951822185457,51.42865862165179,-1.1157050877532129,0.31658876331089836,7,-0.15000152587890625,0.11249923706054688,-0.9812517166137695,-14.703126907348633,-0.6750030517578125,0,-0.01503765077375252,-1.8888813536333118,40.025001525878906,-3.181800527118879,40.0,1.1111186463666882,39.775001525878906,-0.01503765077375252
1186,2004-07-20,39.724998474121094,39.775001525878906,39.32500076293945,39.67499923706055,8777276.0,-0.0043860412297054285,4.999796556722528,-0.3333333333333333,60.0,48.08764166343986,0.11970203202240981,0.04279806063694025,-0.3263866168074401,-0.9985940137135643,4.211812560351763,0.5750007629394531,-0.14534214498127795,-0.04375152587890341,-0.6625092290508405,0.5750061772930337,-0.35313037746487197,0.26562732570706515,-0.5285602420751516,39.99977111816406,-17.295915844029203,0.30937885158596773,7,0.02500152587890625,0.3500022888183594,-0.7562484741210938,-14.52812385559082,-0.47499847412109375,1,-0.017621069229195818,-1.4285511874529977,39.900001525878906,-1.8888813536333118,40.025001525878906,-3.181800527118879,40.0,-0.017621069229195818
1187,2004-07-21,39.724998474121094,39.974998474121094,39.45000076293945,39.900001525878906,7745040.0,0.0,2.2307854828865206,-3.5001144426642252,55.99999389647506,50.424863716712736,0.17318691626688576,0.018130993787025318,-0.30249007514267134,-0.9763984977526832,3.7335931118048005,0.5249977111816406,-0.1382822830358137,-0.027501487731932173,-0.6320669236989431,0.5770639482350788,-0.3297842057154412,0.27478123025157686,-0.5059889914572793,39.99977111816406,-19.868663659582978,0.30228271798350564,7,0.10000228881835938,0.3500022888183594,-0.7562484741210938,-14.52812385559082,-0.09999847412109375,2,-0.013215801921896864,4.999796556722528,39.724998474121094,-1.4285511874529977,39.900001525878906,-1.8888813536333118,40.025001525878906,-0.013215801921896864
1188,2004-07-22,39.04999923706055,39.42499923706055,39.025001525878906,39.375,10597876.0,-0.01699180020108182,-1.1333428277875548,1.8571148312843317,46.28095108986928,50.88515309638614,0.816471266071872,0.6226684575684587,0.3681002734690111,-0.28529853486615764,3.2247701582288513,0.6999969482421875,-0.1238104890767886,-0.6375007629394531,-1.2510538122637413,-0.0239477136151649,-0.9442772876016008,-0.33072423827730546,1.2750015258789062,2.0831478961891077,-60.07818850923551,0.30677652466214544,7,0.6250019073486328,1.0250015258789062,0.1875009536743164,-13.853124618530273,1.0750007629394531,3,0.0038412683433945993,2.2307854828865206,39.724998474121094,4.999796556722528,39.724998474121094,-1.4285511874529977,39.900001525878906,0.0038412683433945993
1189,2004-07-23,39.25,39.400001525878906,39.025001525878906,39.125,6394900.0,0.00512165856202218,-1.3077139771820274,-0.3846144817305774,45.378123244917795,50.647418530933095,0.5181069955383251,0.37909727272866434,0.1562523949568515,-0.4606869513542122,2.814000074213712,0.375,-0.06518946610719212,-0.39750003814697266,-1.0158383035610328,0.22083822726708746,-0.7066691708540063,-0.08833090543993904,1.0490007781982413,18.749920526938187,-41.57705879429231,0.3091691327070307,7,0.4250011444091797,0.8250007629394531,0.125,-14.053125381469727,1.0,4,0.0012738659123705531,-1.1333428277875548,39.04999923706055,2.2307854828865206,39.724998474121094,4.999796556722528,39.724998474121094,0.0012738659123705531
1190,2004-07-26,38.82500076293945,39.375,38.79999923706055,39.17499923706055,6360868.0,-0.010828006039759197,-1.8749928474699118,-2.79998779296875,36.923100398137024,49.65105077038556,0.8656091928881793,0.7666114193371456,0.5859822984654528,-0.020082874295333397,2.760673929249138,0.5750007629394531,-0.024092674847729256,-0.7737493515014648,-1.4877954137895344,-0.059703289213395294,-1.130772382645496,-0.4167263203574336,1.4485200302124,2.127790818098884,-52.60091670814306,0.3570230311440347,7,0.7374992370605469,1.0874996185302734,0.875,-13.403125762939453,1.2000007629394531,0,0.017385685094560843,-1.3077139771820274,39.25,-1.1333428277875548,39.04999923706055,2.2307854828865206,39.724998474121094,0.017385685094560843
1191,2004-07-27,39.0,39.0,38.400001525878906,38.82500076293945,8373716.0,0.004507385283237131,5.857155313351498,-0.5,42.30769230769231,49.74284908944767,0.6403768605860023,0.5862268417843808,0.42348638196813937,-0.1727126973147648,3.269492628071677,0.5999984741210938,-0.041730929465238376,-0.5762500762939453,-1.3368722241670667,0.18437207157917612,-0.956561150230506,-0.1959390023573846,1.2145799309082008,38.09521502824092,-16.519820833245184,0.3803110739365598,7,0.3625011444091797,0.5500011444091797,0.7000007629394531,-13.578125,1.2249984741210938,1,0.0057691916441307,-1.8749928474699118,38.82500076293945,-1.3077139771820274,39.25,-1.1333428277875548,39.04999923706055,0.0057691916441307
1192,2004-07-28,39.099998474121094,39.29999923706055,38.974998474121094,39.20000076293945,7936828.0,0.0025640634390025063,1.166677263074908,-0.5714441416893733,38.524574786220555,48.55197585730299,0.48562897586836584,0.5062785670632195,0.32693366184801675,-0.26829462091330925,3.6791154334480938,0.3250007629394531,-0.06538429561325643,-0.47250156402587606,-1.242139324763997,0.2971361967122448,-0.8573204443949365,-0.08768268365681564,1.0057067524853522,68.29253769115398,17.403548697236175,0.38481888036905953,7,0.21250152587890625,0.4375019073486328,0.6000022888183594,-13.678123474121094,1.375,2,0.003836356310299882,5.857155313351498,39.0,-1.8749928474699118,38.82500076293945,-1.3077139771820274,39.25,0.003836356310299882
1193,2004-07-29,40.224998474121094,40.32500076293945,39.20000076293945,39.25,15297248.0,0.028772379639467216,-1.0930291975983308,-9.749761586877742,50.0,48.14546674935695,-0.675091698553409,-0.5857459986693669,-0.772611464384255,-1.3635299641030159,3.963385069656375,1.2250022888183594,-0.044295019257681645,0.6124984741210966,-0.20643840112042255,1.4314353493626157,0.20303003650033702,1.0219669117418562,-1.8249969482421875,94.80507384662334,47.00302238913988,0.40946843762075863,7,-0.8624973297119141,-0.6874980926513672,-0.5249977111816406,-0.8374977111816406,0.625,3,-0.014916059586853825,1.166677263074908,39.099998474121094,5.857155313351498,39.0,-1.8749928474699118,38.82500076293945,-0.014916059586853825
1194,2004-07-30,40.32500076293945,40.5,39.92499923706055,40.32500076293945,12037616.0,0.002486073153805002,2.2857329700272477,0.0,56.02834883919749,47.93808717361217,-0.8136252709691902,-0.6356413262719798,-0.8478898884247528,-1.4245011944721213,4.406699547861661,0.5750007629394531,-0.0038745470875056753,0.6600008010864258,-0.2013629675365749,1.5213645697094265,0.2293189167749219,1.0906826853979297,-1.8864992523193393,91.66669694206378,43.90095307506162,0.43068188431150056,7,-0.875,-0.875,-0.625,-0.9375,0.3999977111816406,4,-0.004959721243781412,-1.0930291975983308,40.224998474121094,1.166677263074908,39.099998474121094,5.857155313351498,39.0,-0.004959721243781412
1195,2004-08-02,39.95000076293945,40.20000076293945,39.875,40.07500076293945,7519072.0,-0.00929944185753473,-1.3636287973366625,-100.0,52.666674126511516,47.123273187669,-0.48141270905897926,-0.2394454102759056,-0.43831271200566135,-1.0090610497881087,4.802085112670892,0.4500007629394531,-0.022018591188938785,0.2637508392333956,-0.6040164714374825,1.1315181499042737,-0.1701328161020399,0.6976344945688311,-1.4290393127441448,73.80954110975073,25.238898544417225,0.43388365533543893,8,-0.5,-0.5,-0.21250057220458984,-0.5625,0.7999992370605469,0,0.007509367492649632,2.2857329700272477,40.32500076293945,-1.0930291975983308,40.224998474121094,1.166677263074908,39.099998474121094,0.007509367492649632
1196,2004-08-03,40.67499923706055,40.849998474121094,40.099998474121094,40.099998474121094,10135636.0,0.018147646064468947,-1.6086921908274896,-4.600006103515625,60.11233209977189,47.580199654701985,-1.1817563184091924,-0.9335486644987583,-1.123626297759003,-1.6881946468764113,5.4441497781710675,0.8999977111816406,-0.04356087676621456,0.9387493133544922,-0.03504890714594211,1.9125475338549265,0.4518502031042786,1.4256484236047058,-2.074876244873053,90.66670735677084,40.79409680724042,0.4868991102502163,8,-1.0499992370605469,-1.0499992370605469,-0.806248664855957,-1.2874984741210938,0.0,1,-0.01598027592805462,-1.3636287973366625,39.95000076293945,2.2857329700272477,40.32500076293945,-1.0930291975983308,40.224998474121094,-0.01598027592805462
1197,2004-08-04,40.17499923706055,40.95000076293945,40.04999923706055,40.474998474121094,12280528.0,-0.012292563229956532,-2.2727373611968456,-0.5217371113160356,51.85184288137469,48.199187631535914,-0.6830397919291045,-0.40094313445843,-0.6042461999767497,-1.1519568452683586,6.2201175559528155,0.9000015258789062,-0.08358515161430802,0.40499935150146626,-0.5810346889809566,1.391033391983889,-0.08801766873974515,0.8980163717426777,-1.4398837159570377,55.71419852120536,7.174875271724417,0.49301702024120975,8,-0.4999980926513672,-0.4999980926513672,-0.20624923706054688,-0.7874984741210938,0.27500152587890625,2,0.0012445361047928039,-1.6086921908274896,40.67499923706055,-1.3636287973366625,39.95000076293945,2.2857329700272477,40.32500076293945,0.0012445361047928039
1198,2004-08-05,40.07500076293945,40.57500076293945,39.875,40.25,12812680.0,-0.0024890722095857187,-1.4347820318045816,0.5833322736925092,50.520825468830346,48.77059898974842,-0.47198917990562705,-0.294378841461743,-0.47837656038960574,-1.0107448269520134,6.67748819707121,0.7000007629394531,-0.12099771368011147,0.2912508010864272,-0.704169675512432,1.2866712776852864,-0.20645943721299886,0.7889610393858533,-1.1626944224890678,18.604708929933818,-26.615262909492973,0.49771023829942906,8,-0.39999961853027344,-0.39999961853027344,-0.16875076293945312,-0.6875,0.7749977111816406,3,0.009981227787063451,-2.2727373611968456,40.17499923706055,-1.6086921908274896,40.67499923706055,-1.3636287973366625,39.95000076293945,0.009981227787063451
1199,2004-08-06,39.224998474121094,40.099998474121094,39.125,39.70000076293945,15543824.0,-0.021210287526792104,-1.8888876330200568,2.7143106267029973,43.891376784276694,49.54485192154172,0.4180568256542898,0.5026350630437975,0.40507815819090354,-0.13363357261013675,6.758113207042092,0.9749984741210938,-0.16598728833099585,-0.508751487731935,-1.5112848178319993,0.4937818423681293,-1.0100181527819672,-0.00748482268190287,-0.14967657987158134,5.4793661543478125,-37.34604742806435,0.501266665050033,8,0.45000267028808594,0.45000267028808594,0.6562519073486328,0.16250228881835938,1.8500022888183594,4,0.04142766254209307,-1.4347820318045816,40.07500076293945,-2.2727373611968456,40.17499923706055,-1.6086921908274896,40.67499923706055,0.04142766254209307
1200,2004-08-09,39.25,39.474998474121094,38.875,39.20000076293945,9620628.0,0.0006373875551684005,1.400012207124383,-0.10526104449923304,45.58140954305959,49.908598281026975,0.5137026549073553,0.44948559256228293,0.403225952452523,-0.11873103102607274,6.86910486372303,0.5999984741210938,-0.12699113271410312,-0.4512498855590792,-1.4730487600098172,0.5705489888916588,-0.9621493227844482,0.059649551666289824,1.7000007629394531,18.072282511779598,-24.073264679160083,0.5108994372253681,8,0.6625003814697266,0.4250011444091797,0.5500001907348633,0.13750076293945312,1.8250007629394531,0,0.03757957895849917,-1.8888876330200568,39.224998474121094,-1.4347820318045816,40.07500076293945,-2.2727373611968456,40.17499923706055,0.03757957895849917
1201,2004-08-10,39.75,39.849998474121094,39.275001525878906,39.32500076293945,10751952.0,0.01273885350318471,-1.1904741144414168,8.500114442664225,50.21277894365027,51.207287631852495,0.14670591226570906,-0.05324426878443944,-0.06330765475139799,-0.5739176225628313,7.048503529444713,0.5999984741210938,-0.08333477274659629,0.04875011444092081,-0.9730487600098172,1.0705489888916588,-0.4621493227844482,0.5596495516662898,1.1585007476806624,42.16865919415239,-0.23805663372794328,0.5108994372253681,8,0.16250038146972656,-0.07499885559082031,0.04374980926513672,-0.3624992370605469,1.3250007629394531,1,0.02515723270440251,1.400012207124383,39.25,-1.8888876330200568,39.224998474121094,-1.4347820318045816,40.07500076293945,0.02515723270440251
1202,2004-08-11,39.45000076293945,39.900001525878906,39.400001525878906,39.67499923706055,12564384.0,-0.0075471506178753645,-2.0769519695760366,-0.5294091247722397,53.63637750799006,51.61132957718472,0.5605186260433825,0.23310998615019685,0.2593024820073566,-0.23039450339368273,7.450450100684811,0.5,0.027804046535500504,-0.23499908447265483,-1.2621824593338573,0.7921842903885477,-0.7485907719032596,0.27859260295794996,1.4178299697875971,33.82355911095154,-13.118552508489124,0.5135916874306028,8,0.46249961853027344,0.22500038146972656,0.3437490463256836,-0.0625,1.375,2,0.03105192523270861,-1.1904741144414168,39.75,1.400012207124383,39.25,-1.8888876330200568,39.224998474121094,0.03105192523270861
1203,2004-08-12,39.625,39.974998474121094,39.400001525878906,39.525001525878906,10450276.0,0.004435975505099332,-2.2857111716621255,-0.44444067681665594,53.42465848869664,51.3220306493513,0.3257111885861619,0.030120513995470333,0.10457822446154807,-0.3596120380177439,7.604094952924269,0.5749969482421875,0.11776719295091453,-0.041249847412110796,-1.0578588279907635,0.9753591331665419,-0.5495543377014371,0.46705464287721554,1.202974118072511,61.22456605818277,10.273651253908334,0.5083044902893266,8,0.28750038146972656,0.05000114440917969,0.13749980926513672,-0.23749923706054688,1.6500015258789062,3,0.020820208528440354,-2.0769519695760366,39.45000076293945,-1.1904741144414168,39.75,1.400012207124383,39.25,0.020820208528440354
1204,2004-08-13,39.29999923706055,39.599998474121094,39.07500076293945,39.32500076293945,8713660.0,-0.008201911998471978,-1.210523779694502,-0.25001907377737087,54.41859045694041,51.51668801939895,0.5476124034788938,0.3141264317847856,0.4416597184558384,0.0029593226368618275,7.618385930333462,0.5499992370605469,0.21316264850928235,-0.33000049591064595,-1.3444488519885098,0.6844478601672179,-0.8372246739495779,0.177223682128286,1.4889153986505121,38.63634787312993,-17.726545906622114,0.5072241780389305,8,0.6125011444091797,0.3750019073486328,0.4250011444091797,0.08750152587890625,1.9750022888183594,4,0.03944018491478429,-2.2857111716621255,39.625,-2.0769519695760366,39.45000076293945,-1.1904741144414168,39.75,0.03944018491478429
1205,2004-08-16,39.29999923706055,39.45000076293945,38.849998474121094,39.04999923706055,8063788.0,0.0,1.1818143986683312,-9.99938968568813,52.884607625432,50.71360752225007,0.49809315961518763,0.28129304499052665,0.44512417349940847,0.03731869947201005,7.882748233715017,0.6000022888183594,0.18250399104722703,-0.3000003814697294,-1.3163146916127033,0.7163139286732445,-0.8081575365412164,0.20815677360175755,1.4506371059362877,40.00006781684028,-17.90217878155873,0.5081571550714887,8,0.6000003814697266,0.3750019073486328,0.5187511444091797,0.08750152587890625,2.75,0,0.0451654341052774,-1.210523779694502,39.29999923706055,-2.2857111716621255,39.625,-2.0769519695760366,39.45000076293945,0.0451654341052774
1206,2004-08-17,39.025001525878906,39.400001525878906,38.92499923706055,39.17499923706055,9763708.0,-0.00699739736692695,-1.7142810432583842,-0.5999908447265625,49.30235396984012,50.43033097652401,0.574879735913548,0.5282431771448302,0.7124027915776594,0.3438288218853316,8.038513792767557,0.4750022888183594,0.10475355359535143,-0.5399982452392607,-1.5859678027144426,0.5059713122359213,-1.062983023976848,-0.017013466501673236,1.6496093023628973,15.555826822916666,-39.337123369018066,0.5229847787375898,8,0.6874980926513672,0.6499996185302734,0.8187494277954102,0.3624992370605469,2.6499977111816406,1,0.052530407608084806,1.1818143986683312,39.29999923706055,-1.210523779694502,39.29999923706055,-2.2857111716621255,39.625,0.052530407608084806
1207,2004-08-18,39.20000076293945,39.29999923706055,38.75,38.875,6633692.0,0.004484285207381644,1.095244323342416,-2.1667048142214083,38.4181029614987,49.085584031264936,0.276063535657201,0.32875101449455,0.5476777774092767,0.20008283779720415,8.569916329181726,0.5499992370605469,0.06686075776053002,-0.33874912261963175,-1.3941205521925681,0.7166223069533046,-0.8664348374061035,0.18893659216684,1.4016255711375223,36.73480191575892,-12.567991770958201,0.5276857147864693,8,0.22499847412109375,0.47500038146972656,0.6687498092651367,0.1875,2.3999977111816406,2,0.047831631722126566,-1.7142810432583842,39.025001525878906,1.1818143986683312,39.29999923706055,-1.210523779694502,39.29999923706055,0.047831631722126566
1208,2004-08-19,39.20000076293945,39.625,39.0,39.29999923706055,8361316.0,0.0,-1.5,-0.3076868903834642,36.9942104761804,48.31923221925424,0.15521450881448118,0.35896949936510225,0.5501043522459668,0.23325007047483837,8.399919102567058,0.625,-0.0778292786351642,-0.34624919891357564,-1.3890531929083068,0.6965547950811555,-0.8676511959109376,0.17515279808378637,1.290527991092901,51.42865862165179,7.175432107722486,0.5214019969973649,8,0.16249847412109375,0.47500038146972656,0.6687498092651367,0.1875,2.8999977111816406,3,0.04145408082584301,1.095244323342416,39.20000076293945,-1.7142810432583842,39.025001525878906,1.1818143986683312,39.29999923706055,0.04145408082584301
1209,2004-08-20,39.29999923706055,39.5,38.95000076293945,39.275001525878906,6108776.0,0.002550981433031785,1.588236350091104,-0.24998092622262913,41.975280733779044,47.91855124044528,0.07484439874141202,0.27711682619913347,0.45374447468415724,0.1537649835268411,8.247076675481813,0.5499992370605469,-0.14884246240168153,-0.2487506866455078,-1.2888004010809126,0.791299027789897,-0.7687755438632067,0.27127417057219105,1.0860977917298626,62.8570556640625,21.41955836803782,0.5200248572177019,8,0.0625,0.3750019073486328,0.5812511444091797,0.08750152587890625,3.049999237060547,4,0.05025451214146326,-1.5,39.20000076293945,1.095244323342416,39.20000076293945,-1.7142810432583842,39.025001525878906,0.05025451214146326
1210,2004-08-23,39.5,39.75,39.400001525878906,39.57500076293945,5987676.0,0.005089078036186079,-1.5454646339940907,-3.0003052037234856,33.33333333333333,46.0430572837434,-0.0960669788609323,0.13731854973588042,0.27267644927497514,-0.03872159981588652,7.830960097911826,0.4500007629394531,-0.2072229354784909,-0.08249988555908061,-1.0659282281936768,0.9009284570755156,-0.5742140568763787,0.4092142857582175,0.7879312070629823,75.0,38.145996603436586,0.49171417131729894,8,-0.13750076293945312,0.1750011444091797,0.38125038146972656,-0.11249923706054688,3.0,0,0.04493674749060528,1.588236350091104,39.29999923706055,-1.5,39.20000076293945,1.095244323342416,39.20000076293945,0.04493674749060528
1211,2004-08-24,39.224998474121094,39.5,39.0,39.5,8412556.0,-0.006962063946301389,2.6363434595644333,3.6666497126290625,35.60604571857931,44.03968708491999,0.10798744714962538,0.4532806054855243,0.5525222997677446,0.24147292538368959,6.946149003436716,0.5,-0.16593543436184888,-0.3687513351440401,-1.3289973152583343,0.5914946449702541,-0.8488743252011872,0.11137165491310697,0.9706568605181118,47.499847412109375,12.493212717770326,0.480122990057146,8,0.13750076293945312,0.45000267028808594,0.6562519073486328,0.16250228881835938,2.325000762939453,1,0.07202041740812981,-1.5454646339940907,39.5,1.588236350091104,39.29999923706055,-1.5,39.20000076293945,0.07202041740812981
1212,2004-08-25,39.25,39.375,39.025001525878906,39.32500076293945,5263444.0,0.0006373875551684005,3.0,0.2727285337772229,37.209299574765055,42.237980538927594,0.05770010003350734,0.46387618478858883,0.5101889285322869,0.23224111195717967,6.4993520765204345,0.34999847412109375,-0.13626729562020756,-0.3512498855590849,-1.2974992299734467,0.5949994588552769,-0.8243745577662622,0.12187478664809248,0.8589160145608545,37.49994039529838,0.40128160714387207,0.47312467220717924,8,0.0,0.4250011444091797,0.6625003814697266,0.13750076293945312,1.75,2,0.06178342005249804,2.6363434595644333,39.224998474121094,-1.5454646339940907,39.5,1.588236350091104,39.29999923706055,0.06178342005249804
1213,2004-08-26,39.625,39.625,39.375,39.5,6412604.0,0.009554140127388644,3.0,-1.6666497126290627,57.27275501598012,42.555109934376446,-0.3545886887224441,0.04387031142950093,0.11460378777723434,-0.13223284292824644,6.408787979707737,0.375,-0.16674232860465565,0.053750038146972656,-0.84614399202691,0.9536440683208554,-0.3961969769399687,0.503697053233914,0.40238105368720056,84.3749850988246,41.48898267296843,0.44994701508694224,8,-0.375,0.05000114440917969,0.3250007629394531,-0.23749923706054688,2.125,3,0.04984223278539046,3.0,39.25,2.6363434595644333,39.224998474121094,-1.5454646339940907,39.5,0.04984223278539046
1214,2004-08-27,40.125,40.275001525878906,39.625,39.67499923706055,9301980.0,0.012618296529968376,-1.3636451910472398,3.600006103515625,63.565897891447264,43.7419199639337,-0.8104867943928511,-0.49738256022348537,-0.41752068807078757,-0.6186924597167831,6.4358790711179985,0.6500015258789062,-0.18740206024684625,0.5637500762939425,-0.30477472633076275,1.4322748789186477,0.12948767498158986,0.9980124776062951,-1.375,88.23518852061729,40.466748605655646,0.4342624013123533,8,-0.6124992370605469,-0.4499988555908203,-0.2499990463256836,-0.7374992370605469,1.5250015258789062,4,0.04922114577248826,3.0,39.625,3.0,39.25,2.6363434595644333,39.224998474121094,0.04922114577248826
1215,2004-08-30,40.25,40.525001525878906,40.150001525878906,40.25,6034860.0,0.0031152647975076775,-2.7500572213321126,0.0,58.771934521021,44.79409558073157,-0.8789931477522259,-0.6311124607344851,-0.5730489928807287,-0.7292877429586468,6.649073893241231,0.40000152587890625,-0.21693946500946737,0.6737501144409208,-0.23258342543641675,1.5800836543182584,0.22058334450225203,1.1269168843795896,-1.4694999694824205,81.96713110038272,32.1069045004978,0.45316676993866745,8,-0.6124992370605469,-0.5749988555908203,-0.3749990463256836,-0.8624992370605469,1.75,0,0.05217387513344329,-1.3636451910472398,40.125,3.0,39.625,3.0,39.25,0.05217387513344329
1216,2004-08-31,40.025001525878906,40.400001525878906,39.900001525878906,40.150001525878906,16403024.0,-0.005590024201766353,-1.6666666666666667,-100.0,60.360382652254664,47.23212665748224,-0.5556609398192762,-0.48202042886143914,-0.35683843794439696,-0.5082113647590631,5.968321407499435,0.5,-0.23347615762627072,0.4812515258789034,-0.2967141548949357,1.2592172066527425,0.09226868549198741,0.8702343662658194,-1.1747214355468714,66.66666666666666,14.167449285446452,0.3889828403869191,8,-0.28750038146972656,-0.35000038146972656,-0.28750133514404297,-0.6375007629394531,2.299999237060547,1,0.061836311799284616,-2.7500572213321126,40.25,-1.3636451910472398,40.125,3.0,39.625,0.061836311799284616
1217,2004-09-01,40.224998474121094,40.525001525878906,40.07500076293945,40.150001525878906,8762468.0,0.00499680051511997,-3.0000339086500967,-0.5999755859375,60.71427598289923,49.86768949156211,-0.6648921570436883,-0.714723758675845,-0.5626745139971518,-0.7050195735469629,5.201663963748364,0.5,-0.23223869977584144,0.678748512268065,-0.10802962675495564,1.4655266512910856,0.2853594427565582,1.0721375817795717,-1.3077295263671829,73.91281272183264,21.587127109007255,0.39338906951150976,9,-0.48749732971191406,-0.3749980926513672,-0.7687473297119141,-0.8374977111816406,2.2250022888183594,2,0.0329397343244624,-1.6666666666666667,40.025001525878906,-2.7500572213321126,40.25,-1.3636451910472398,40.125,0.0329397343244624
1218,2004-09-02,40.474998474121094,40.67499923706055,40.17499923706055,40.25,7569756.0,0.006215040633521518,-1.6666666666666667,3.0001017293997965,71.55966128221675,53.15484288583297,-0.7990418443237317,-0.9836528330302485,-0.8254003618659027,-0.958727440109314,4.737961616755642,0.5,-0.17579865905509706,0.9087486267089844,0.048474408352191745,1.769022845065777,0.47861151753058806,1.3388857358873807,-1.4934202232421825,80.95229445124632,25.783994986583693,0.43013710917839504,9,-0.6374988555908203,-0.6249980926513672,-1.0499982833862305,-1.0874977111816406,1.6500015258789062,3,0.012971007922695232,-3.0000339086500967,40.224998474121094,-1.6666666666666667,40.025001525878906,-2.7500572213321126,40.25,0.012971007922695232
1219,2004-09-03,40.849998474121094,40.900001525878906,40.275001525878906,40.625,8263272.0,0.009264978731000184,2.8460996737012607,1.0,75.00003076374063,57.784475933656005,-1.040468885022797,-1.2971768009187556,-1.1993597046525082,-1.3444734656567405,5.417112796251213,0.625,-0.05538407348737451,1.2024986267089872,0.1852921830388965,2.219705070379078,0.6938954048739419,1.7111018485440326,-1.766814964071287,94.99969482421875,36.34658087551985,0.5086032218350466,9,-0.8999977111816406,-0.9999980926513672,-1.3999977111816406,-1.4624977111816406,1.375,4,0.022031861921587792,-1.6666666666666667,40.474998474121094,-3.0000339086500967,40.224998474121094,-1.6666666666666667,40.025001525878906,0.022031861921587792
1220,2004-09-06,40.724998474121094,40.974998474121094,40.57500076293945,40.875,5009040.0,-0.003059975634495782,1.2857111716621255,-0.6666779695500322,78.81353740476179,62.58530834323183,-0.8084457441189912,-1.1130757438623249,-1.0666906219881085,-1.224269429854857,6.093133147181128,0.3999977111816406,0.07927550502930103,1.0037487030029268,-0.10212876664378001,2.1096261726496337,0.45080996817957697,1.5566874378262767,-1.4964695228049578,76.74412002668521,12.117364846126918,0.552938734823353,9,-0.7249984741210938,-0.8624992370605469,-1.2749977111816406,-1.3374977111816406,1.2000007629394531,0,0.02271339684262008,2.8460996737012607,40.849998474121094,-1.6666666666666667,40.474998474121094,-3.0000339086500967,40.224998474121094,0.02271339684262008
1221,2004-09-07,40.75,40.849998474121094,40.57500076293945,40.75,7425296.0,0.000613911032919745,1.7500190737773709,-0.0,77.67856534646316,67.08189342897607,-0.6642273169947259,-1.116565413742407,-1.0722912022228002,-1.2539702268543564,6.71987054562406,0.2749977111816406,0.1885897788859836,0.9787502288818359,-0.21919398409362856,2.1766944418573004,0.37977812239410724,1.5777223353695646,-1.3468240964033669,75.00010596408242,6.56243786961754,0.5989721064877311,9,-0.5750007629394531,-0.8875007629394531,-1.2999992370605469,-1.3624992370605469,0.75,1,0.030674846625766916,1.2857111716621255,40.724998474121094,2.8460996737012607,40.849998474121094,-1.6666666666666667,40.474998474121094,0.030674846625766916
1222,2004-09-08,40.67499923706055,40.92499923706055,40.57500076293945,40.82500076293945,9055032.0,-0.0018405095199865995,1.0,-100.0,75.65214737601902,69.12404813564706,-0.40882546880836657,-0.9961588923119677,-0.969495526092345,-1.1785640910527846,7.354793214759181,0.34999847412109375,0.32395007519272667,0.8424995422363253,-0.41029650631494974,2.0952955907876003,0.21610151796068777,1.4688975665119628,-1.1146410764114663,62.50005960470162,-7.754980022696458,0.6263980242756393,9,-0.375,-0.8125,-1.0499992370605469,-1.2874984741210938,0.8500022888183594,2,0.04056549617278238,1.7500190737773709,40.75,1.2857111716621255,40.724998474121094,2.8460996737012607,40.849998474121094,0.04056549617278238
1223,2004-09-09,40.45000076293945,40.75,40.375,40.57500076293945,7738608.0,-0.005531615939554535,-1.727257594673325,0.8333248563145313,69.16669209798177,69.74635860303978,-0.06089781072694933,-0.7443474752897075,-0.7268030500835181,-0.9544644837948724,7.774862454200035,0.375,0.47215023094530295,0.5762510299682617,-0.7018507981421322,1.8543528580786557,-0.06279988408693526,1.2153019440234587,-0.7481785709431676,25.0,-44.282739103773565,0.6390509140551964,9,-0.012500762939453125,-0.5875015258789062,-0.7749996185302734,-0.7125015258789062,1.0,3,0.049443756793013716,1.0,40.67499923706055,1.7500190737773709,40.75,1.2857111716621255,40.724998474121094,0.049443756793013716
1224,2004-09-10,40.849998474121094,40.974998474121094,40.625,40.70000076293945,7764140.0,0.009888694774713658,-1.3333290947700367,-1.199981689453125,71.09374627470615,71.11544879789369,-0.38804663210632384,-1.0775138886148596,-1.099258324658976,-1.355838458981097,8.759016416616022,0.5249977111816406,0.6341683199018462,0.8987487792968736,-0.4201887864123819,2.217686345006129,0.2392799964422423,1.5582175621515049,-1.0208586539123274,79.16661368462546,10.168902528223441,0.6594687828546285,9,-0.41249847412109375,-0.9874992370605469,-1.174997329711914,-1.1124992370605469,0.7000007629394531,4,0.031211788825075137,-1.727257594673325,40.45000076293945,1.0,40.67499923706055,1.7500190737773709,40.75,0.031211788825075137
1225,2004-09-13,41.07500076293945,41.099998474121094,40.57500076293945,40.875,8347760.0,0.005508012171919763,3.2000457770656903,1.3333587650364944,79.36513703250245,73.22708817347677,-0.5405614980193718,-1.2255540791543638,-1.301595245513134,-1.5833176423375477,9.553016298981934,0.5249977111816406,0.710099406357628,1.035000991821292,-0.3372227293235426,2.4072247129661264,0.34888913124887466,1.7211128523937091,-1.1312750773394527,96.55203258021405,23.809078578060195,0.6861118605724157,9,-0.4875011444091797,-1.1500015258789062,-1.3999996185302734,-1.3375015258789062,0.3250007629394531,0,0.02799750918615307,-1.3333290947700367,40.849998474121094,-1.727257594673325,40.45000076293945,1.0,40.67499923706055,0.02799750918615307
1226,2004-09-14,41.07500076293945,41.224998474121094,40.900001525878906,41.025001525878906,9522676.0,0.0,-1.1666518316951286,0.2499952316466078,79.20004785162091,75.28106282555694,-0.42013780776403564,-1.1216039278574215,-1.2832981811389317,-1.5814287534454436,10.453581923104448,0.3249969482421875,0.7264495542285161,0.9325010299682646,-0.42668765921204965,2.2916897191485788,0.25290668537810745,1.6120953745584217,-0.9925223427169243,82.35317877049843,4.939387653303072,0.6795943445901572,9,-0.3750019073486328,-1.0875015258789062,-1.28125,-1.3375015258789062,0.22499847412109375,1,0.020693815175482966,3.2000457770656903,41.07500076293945,-1.3333290947700367,40.849998474121094,-1.727257594673325,40.45000076293945,0.020693815175482966
1227,2004-09-15,41.07500076293945,41.25,40.95000076293945,41.125,7681856.0,0.0,1.0,-1.0,76.36368680598423,75.81484343930889,-0.3205996187000437,-1.026563736900087,-1.2589822593369604,-1.5715371138190406,11.16862738393225,0.2999992370605469,0.7613192065391914,0.8387510299682646,-0.5052879421453156,2.1827900020818447,0.1667315439114745,1.5107705160250546,-0.8325695351711246,80.00008719308036,3.323628701166996,0.6720194860567897,9,-0.3125,-1.0750007629394531,-1.28125,-1.3375015258789062,0.4500007629394531,2,0.010346907587741594,-1.1666518316951286,41.07500076293945,3.2000457770656903,41.07500076293945,-1.3333290947700367,40.849998474121094,0.010346907587741594
1228,2004-09-16,40.82500076293945,41.20000076293945,40.75,41.125,8080168.0,-0.0060864271541429815,1.0,6.0000762951094835,64.00003662114963,74.5926218679099,-0.017579316577098325,-0.6836308867345764,-0.9967413694787126,-1.3018217738298077,12.257293367399965,0.4500007629394531,0.8080942151311845,0.5075010299682603,-0.7674708541846869,1.7824729141212075,-0.12998491210821328,1.1449869720447339,-0.4213585316140538,37.03707889933144,-36.60021400831764,0.6374859420764752,9,-0.012500762939453125,-0.8250007629394531,-1.03125,-1.0875015258789062,0.7749977111816406,3,0.017146374766878303,1.0,41.07500076293945,-1.1666518316951286,41.07500076293945,3.2000457770656903,41.07500076293945,0.017146374766878303
1229,2004-09-17,41.275001525878906,41.474998474121094,40.70000076293945,41.0,9859576.0,0.01102267616729491,1.2963050874278028,-0.9166740841524357,68.1416395248975,73.40685543681387,-0.4480731243862408,-1.0309397651609231,-1.4427209056180814,-1.7264960714264959,13.480168864393827,0.7749977111816406,0.8558616135733601,0.8587516784667955,-0.39006661961880695,2.107569976552398,0.2343425294239978,1.483160827509593,-0.7359420515655728,77.77806034866421,4.979859159942066,0.6244091490428005,9,-0.3500022888183594,-1.1625022888183594,-1.4812507629394531,-1.5125007629394531,-0.6500015258789062,4,0.004239835992515317,1.0,40.82500076293945,1.0,41.07500076293945,-1.1666518316951286,41.07500076293945,0.004239835992515317
1230,2004-09-20,41.275001525878906,41.5,41.125,41.349998474121094,6744164.0,0.0,1.0,-0.27271466222777085,74.03847564607804,73.00240102565996,-0.40437490770262485,-0.9393013401042438,-1.4281395438575828,-1.7104927516749413,14.679230355456058,0.375,0.8544152669601104,0.7700016021728544,-0.45674060162951235,1.9967438059752212,0.15663050027166747,1.3833727040740413,-0.5750007629394531,71.87516391292945,-1.62846628970226,0.6133711019011838,9,-0.33750152587890625,-1.1500015258789062,-1.4812507629394531,-1.5125007629394531,-0.7750015258789062,0,0.00666257301066886,1.2963050874278028,41.275001525878906,1.0,40.82500076293945,1.0,41.07500076293945,0.00666257301066886
1231,2004-09-21,42.04999923706055,42.099998474121094,41.17499923706055,41.224998474121094,11878708.0,0.018776442944423044,1.0,-11.000457782299085,78.74017640125578,73.34551536179738,-1.0902237719501358,-1.572424560411271,-2.174413978715556,-2.4680115422856588,16.1121135197839,0.9249992370605469,0.8229098446679473,1.4037492752075167,0.147368025150719,2.6601305252643144,0.7755586501791143,2.031939900235919,-1.3499984741210938,96.42862008550385,22.027602931035275,0.6281906250284001,9,-0.8125,-1.625,-2.2624988555908203,-2.2874984741210938,-0.9749984741210938,1,-0.01545773419678853,1.0,41.275001525878906,1.2963050874278028,41.275001525878906,1.0,40.82500076293945,-0.01545773419678853
1232,2004-09-22,41.67499923706055,42.375,41.67499923706055,42.04999923706055,12364512.0,-0.008917954977499587,-2.73333740234375,-0.4545450341935275,68.18183394503367,73.23608667813649,-0.6240856247526239,-1.0608236427850244,-1.7752620206385359,-2.082725114483594,17.737025739644526,0.7000007629394531,0.7841731399908269,0.9074993133544922,-0.24531197045530462,2.060310597164289,0.3310936714495938,1.4839049552593906,-0.6949989318847685,58.208890639981234,-14.728786385725243,0.5764056419048967,9,-0.1999988555908203,-1.1124992370605469,-1.9812488555908203,-1.9124984741210938,-0.5499992370605469,2,-0.008998200524657052,1.0,42.04999923706055,1.0,41.275001525878906,1.2963050874278028,41.275001525878906,-0.008998200524657052
1233,2004-09-23,41.599998474121094,41.95000076293945,41.400001525878906,41.775001525878906,14207908.0,-0.0017996584118172843,1.0952290991527764,0.4666748046875,62.5,72.28122598094691,-0.4121440387711317,-0.8751435424219238,-1.6837363370404077,-1.9893868422298553,19.534765497504193,0.5499992370605469,0.7528620027156165,0.7337486267089872,-0.34282905313551026,1.8103263065534847,0.19545978678674203,1.2720374666312324,-0.4249992370605469,53.73123111154635,-15.737631378958014,0.5382888399222473,9,-0.12499809265136719,-0.9374980926513672,-2.0499982833862305,-1.8374977111816406,-0.8499984741210938,3,-0.0018028113219485942,-2.73333740234375,41.67499923706055,1.0,42.04999923706055,1.0,41.275001525878906,-0.0018028113219485942
1234,2004-09-24,42.099998474121094,42.20000076293945,41.54999923706055,41.54999923706055,11251980.0,0.012019231210093517,-1.3636451910472398,-3.142797977155811,70.37037037037037,71.28180746293224,-0.8003501332420413,-1.2855035773705765,-2.161866661849267,-2.473145026808041,20.589853543150667,0.6500015258789062,0.7473559446640934,1.1349987030029283,-0.015103902716347761,2.2851013087222043,0.5599474001432867,1.7100500058625698,-0.6999969482421875,77.9998779296875,9.06086368872667,0.5750513028596392,9,-0.5624980926513672,-1.4374980926513672,-2.5812482833862305,-2.3374977111816406,-1.1999969482421875,4,-0.011876484991023228,1.0952290991527764,41.599998474121094,-2.73333740234375,41.67499923706055,1.0,42.04999923706055,-0.011876484991023228
1235,2004-09-27,42.349998474121094,42.400001525878906,41.974998474121094,42.20000076293945,8751612.0,0.00593824249551167,2.3999725345987764,0.2727234895511829,72.22221044846023,70.50649219591438,-0.9504187157385644,-1.444152797142273,-2.382611319351639,-2.684527302307089,21.460312333683813,0.4250030517578125,0.7922771291620307,1.279998779296875,0.025995247651877662,2.5340023109418723,0.6529970134743763,1.9070005451193737,-0.9499969482421875,95.9181258505202,26.599648615059465,0.6270017658224997,9,-0.7999973297119141,-1.6499977111816406,-2.8312482833862305,-2.5874977111816406,-1.3249969482421875,0,-0.04073196071483198,-1.3636451910472398,42.099998474121094,1.0952290991527764,41.599998474121094,-2.73333740234375,41.67499923706055,-0.04073196071483198
1236,2004-09-28,42.5,42.95000076293945,42.375,42.375,16958556.0,0.003541948790637406,-8.20001220703125,0.833346049184914,74.8299475076787,70.33607671832488,-0.9800941624795954,-1.4748424897838532,-2.495369555534708,-2.803428716978715,23.01274509412739,0.6000022888183594,0.8067894705455174,1.3062503814697237,-0.000903368590222442,2.61340413152967,0.6526735064397542,1.9598272564996932,-0.9500007629394531,70.96767842332332,0.7542187375564993,0.6535768750299716,9,-0.6749992370605469,-1.5249996185302734,-2.9812498092651367,-2.737499237060547,-1.2999992370605469,1,-0.04705882352941182,2.3999725345987764,42.349998474121094,-1.3636451910472398,42.099998474121094,1.0952290991527764,41.599998474121094,-0.04705882352941182
1237,2004-09-29,41.54999923706055,42.224998474121094,41.54999923706055,42.150001525878906,36244956.0,-0.022352959127987182,-1.2499888738420848,-4.800018310546875,62.499978325591236,70.16940357437394,0.04958530979010334,-0.4432099328787231,-1.518396718811026,-1.8279355195340514,23.84906694023749,0.9500007629394531,0.75442958902876,0.2899995803833022,-0.9426053257722771,1.5226044865388815,-0.326302872694491,0.9063020334610954,1.4000015258789062,9.677276452477463,-63.51844032641932,0.61630245307779,9,0.27500152587890625,-0.5624980926513672,-2.0312490463256836,-1.7874984741210938,0.02500152587890625,2,-0.01143197311294819,-8.20001220703125,42.5,2.3999725345987764,42.349998474121094,-1.3636451910472398,42.099998474121094,-0.01143197311294819
1238,2004-09-30,41.0,41.650001525878906,40.875,41.57500076293945,29445964.0,-0.01323704565967776,1.1379284943832049,0.9583309491566372,51.648367310665385,68.33681777279259,0.7007053820620968,0.15614331460219688,-0.9254997692749498,-1.2657618725941973,24.118577008963545,0.7750015258789062,0.6903776084567426,-0.2862497329711928,-1.4698514791566808,0.8973520132142951,-0.8780506060639368,0.30555114012155116,1.9500007629394531,6.024094170593199,-63.672753632983586,0.5918008730927425,9,0.9125003814697266,0.16250038146972656,-1.5374994277954102,-1.2374992370605469,0.4249992370605469,3,0.0030487804878047697,-1.2499888738420848,41.54999923706055,-8.20001220703125,42.5,2.3999725345987764,42.349998474121094,0.0030487804878047697
1239,2004-10-01,41.75,41.900001525878906,41.07500076293945,41.150001525878906,14723064.0,0.018292682926829285,-1.2000020345052083,-1.0434742226320712,56.65023778902435,66.40479134423107,0.02812758208751376,-0.5512358426883566,-1.6294501421847372,-2.0038927847241226,24.21614376099321,0.9000015258789062,0.6686786523778352,0.41875019073486186,-0.7634499175792584,1.6009502990489821,-0.17234986342219827,1.009850244891922,1.1170007324218716,42.16865919415239,-23.134353848261746,0.5911000541570604,10,0.16250038146972656,-0.46249961853027344,-2.28749942779541,-1.9874992370605469,-0.47499847412109375,4,-0.0239520958083832,1.1379284943832049,41.0,-1.2499888738420848,41.54999923706055,-8.20001220703125,42.5,-0.0239520958083832
1240,2004-10-04,41.650001525878906,42.125,41.57500076293945,41.92499923706055,11852432.0,-0.0023951730328405363,-1.588236350091104,-0.458330684231273,55.55556374599641,63.82872327142449,0.2088797780729834,-0.3988336999423865,-1.4699134965533176,-1.881708398451707,24.318772684707817,0.5499992370605469,0.7149701922599263,0.2725015640258803,-0.8818829062399942,1.4268860342917549,-0.3046906711070534,0.849693799158814,1.1373191772460913,37.34945739398363,-24.731184148966882,0.5771922351329372,10,0.2624988555908203,-0.22500038146972656,-2.05625057220459,-1.8875007629394531,-0.3000030517578125,0,-0.01800720222144514,-1.2000020345052083,41.75,1.1379284943832049,41.0,-1.2499888738420848,41.54999923706055,-0.01800720222144514
1241,2004-10-05,42.0,42.07500076293945,41.54999923706055,41.599998474121094,13243852.0,0.008403324400927614,-1.100006103515625,-1.4545631094896587,58.371037287386635,62.738634753908144,-0.1664622290708948,-0.6855312879661994,-1.7607208497917028,-2.204466261762356,24.411711289343536,0.5250015258789062,0.7217365433167942,0.5600000381469741,-0.5866648507258176,1.7066649270197658,-0.013332406289421783,1.13333248258337,0.7108278749999997,83.33342752349574,22.54791007439988,0.5733324444363954,10,-0.08749961853027344,-0.5749988555908203,-2.3437490463256836,-2.237499237060547,-0.5499992370605469,1,-0.02321424938383554,-1.588236350091104,41.650001525878906,-1.2000020345052083,41.75,1.1379284943832049,41.0,-0.02321424938383554
1242,2004-10-06,42.32500076293945,42.45000076293945,41.92499923706055,42.07500076293945,17081520.0,0.0077381134033203125,1.100006103515625,0.6249976158233039,63.39286079212211,62.83784150858838,-0.4353451216004487,-0.9281676383398008,-2.024757304818138,-2.505249333765356,24.56740880828904,0.5250015258789062,0.7271105703395762,0.8025007247924805,-0.3498302585667048,1.9548317081516657,0.22633523311288428,1.3786662164720767,0.31239399706054627,92.06349590798229,27.105992548765926,0.5761654916795929,10,-0.41250038146972656,-0.8125,-2.6187496185302734,-2.612499237060547,-0.3500022888183594,2,-0.026580034960922427,-1.100006103515625,42.0,-1.588236350091104,41.650001525878906,-1.2000020345052083,41.75,-0.026580034960922427
1243,2004-10-07,42.45000076293945,42.650001525878906,42.25,42.54999923706055,10873620.0,0.0029533372178802697,1.6666497126290627,-0.399993896484375,61.13743835916602,61.81196017401011,-0.4772839654893062,-0.9440521945309186,-2.1223511952564067,-2.6006679208827848,25.249423401854333,0.40000152587890625,0.6428768638422682,0.827500724792479,-0.2791651736720411,1.9341666232569992,0.27416777556022254,1.3808336740247356,-1.5750007629394531,87.30154501219491,22.97575523419482,0.5533329492322587,10,-0.5375003814697266,-0.8875007629394531,-2.65625,-2.7749996185302734,-0.7750015258789062,3,-0.02061248490633505,1.100006103515625,42.32500076293945,-1.100006103515625,42.0,-1.588236350091104,41.650001525878906,-0.02061248490633505
1244,2004-10-08,42.125,42.57500076293945,42.04999923706055,42.275001525878906,30016036.0,-0.007656083795013591,-2.499974568943594,1.5000381475547417,57.58927415828001,60.18607836399008,-0.16579935090846476,-0.5466615320901909,-1.7763796713021378,-2.2488728406324086,25.49761196571077,0.5250015258789062,0.6165183440945867,0.43874988555908345,-0.6266717806177695,1.5041715517359364,-0.09396094752933948,0.9714607186475064,-1.214499969482425,52.27268786477966,-10.639703445907301,0.5327108330884262,10,-0.21249961853027344,-0.5124988555908203,-2.28125,-2.4499988555908203,-0.75,4,-0.016617228793814887,1.6666497126290627,42.45000076293945,1.100006103515625,42.32500076293945,-1.100006103515625,42.0,-0.016617228793814887
1245,2004-10-11,42.224998474121094,42.349998474121094,42.125,42.275001525878906,8202488.0,0.0023738510177113703,1.2500190737773709,0.3333502873709374,51.776642275837126,57.62460000489658,-0.3189329602530293,-0.5861392957932594,-1.8417238013264097,-2.314437463967465,25.57582469305053,0.22499847412109375,0.6283602755457025,0.48124847412109517,-0.5692987607864595,1.5317957090286498,-0.04402514333268215,1.0065220915748725,-1.2797084136962908,61.36343932389834,2.5794785774287945,0.5252736174537761,10,-0.4624977111816406,-0.5624980926513672,-2.324997901916504,-2.549997329711914,-1.125,0,-0.022498448373525104,-2.499974568943594,42.125,1.6666497126290627,42.45000076293945,1.100006103515625,42.32500076293945,-0.022498448373525104
1246,2004-10-12,41.92499923706055,42.32500076293945,41.849998474121094,42.29999923706055,10604068.0,-0.007104777925436956,1.235288837827164,7.499542264266097,52.57732039849048,56.522082457440945,-0.12189351319067754,-0.2310408287847565,-1.5332141836153994,-1.9833951713853963,25.29286936863167,0.4750022888183594,0.5567297942236067,0.13874931335449503,-0.8656448181582732,1.1431434448672633,-0.3634477524018891,0.6409463791108791,-0.9456149473266606,9.375059604417403,-47.4376079854316,0.5021970657563847,10,-0.16249847412109375,-0.2624988555908203,-1.9937496185302734,-2.237499237060547,-0.4249992370605469,1,-0.013714985650641776,1.2500190737773709,42.224998474121094,-2.499974568943594,42.125,1.6666497126290627,42.45000076293945,-0.013714985650641776
1247,2004-10-13,41.5,42.099998474121094,41.29999923706055,41.974998474121094,13907352.0,-0.010137131658785048,1.2068990918370568,1.26666259765625,49.038475646078055,56.23209449470902,0.32996703098822167,0.23972145880873086,-1.088348668008095,-1.5370934446819575,24.62929312310862,0.7999992370605469,0.43592468026882614,-0.30749988555908203,-1.2654437798383142,0.6504440087201502,-0.7864718326986946,0.17147206158053052,-0.4872033655432162,14.814846211446897,-40.6366142388702,0.47897194713961494,10,0.3625011444091797,0.16250038146972656,-1.4812507629394531,-1.8125,0.125,2,-0.0012048008930252152,1.235288837827164,41.92499923706055,1.2500190737773709,42.224998474121094,-2.499974568943594,42.125,-0.0012048008930252152
1248,2004-10-14,41.525001525878906,41.650001525878906,41.349998474121094,41.5,9865772.0,0.0006024464067206914,1.1818282702177834,-0.052634960407330664,43.915374244124564,54.81710965638682,0.43278008846781546,0.28443420432476074,-1.0895600528785252,-1.5368382470838213,24.422741931084683,0.3000030517578125,0.280421948794924,-0.3174983978271513,-1.1696003364601992,0.5346035408058967,-0.7435493671436717,0.10855257148936914,-0.479460793593681,17.64721721907406,-33.50818817201039,0.42605096931652386,10,0.4499988555908203,0.1374988555908203,-1.4437522888183594,-1.8375015258789062,0.024997711181640625,3,0.010836771383662569,1.2068990918370568,41.5,1.235288837827164,41.92499923706055,1.2500190737773709,42.224998474121094,0.010836771383662569
1249,2004-10-15,41.45000076293945,41.599998474121094,41.125,41.57500076293945,9180184.0,-0.0018061591856345371,4.428695993373153,-4.999694842844065,40.10991360338041,53.10092630720725,0.5148977442036582,0.3933868352094123,-0.9637478564560382,-1.428377697756666,23.811241242333576,0.47499847412109375,0.23289288323321955,-0.40124912261963175,-1.2321445259644648,0.4296462807252013,-0.8166968242920447,0.014198579052781213,-0.37237081478235723,26.530707572728463,-18.179192804288544,0.41544770167241607,10,0.4375,0.3125,-1.3000011444091797,-1.7625007629394531,-0.02500152587890625,4,0.0054281898668206985,1.1818282702177834,41.525001525878906,1.2068990918370568,41.5,1.235288837827164,41.92499923706055,0.0054281898668206985
1250,2004-10-18,41.54999923706055,41.82500076293945,41.45000076293945,41.625,5827048.0,0.002412508378299094,-1.727295426486704,0.600006103515625,39.44442701926933,50.997969610749784,0.44613838706303,0.33207235827813975,-1.011531281619554,-1.4995837474801874,23.092323485413832,0.375,0.291054318698734,-0.3150005340576172,-1.1142432885383045,0.4842422204230701,-0.7146219112979608,0.08462084318272645,-0.4409218573490179,35.4165805711234,-5.72519496554812,0.39962137724034336,10,0.33750152587890625,0.21250152587890625,-1.3999996185302734,-1.8624992370605469,-0.3999977111816406,0,-0.00421177473583334,4.428695993373153,41.45000076293945,1.1818282702177834,41.525001525878906,1.2068990918370568,41.5,-0.00421177473583334
1251,2004-10-19,41.400001525878906,41.724998474121094,41.275001525878906,41.474998474121094,10641156.0,-0.003610053283655712,-1.7692379923940091,0.9999491378871879,47.97300014124716,49.284651760652565,0.5610793773819225,0.45416219725215257,-0.8261039073413272,-1.31937764130452,21.505379026381497,0.4499969482421875,0.2600554475054295,-0.43249835968017436,-1.2526551318891848,0.38765841252883604,-0.8425767457846831,-0.022419973575665608,-0.27500152587890625,28.20532884698149,-16.21769128630532,0.4100783861045058,10,0.4874992370605469,0.4249992370605469,-1.143752098083496,-1.6500015258789062,-0.3250007629394531,1,-0.007246450258468817,-1.727295426486704,41.54999923706055,4.428695993373153,41.45000076293945,1.1818282702177834,41.525001525878906,-0.007246450258468817
1252,2004-10-20,41.29999923706055,41.375,41.025001525878906,41.125,8114920.0,-0.0024155141336371644,1.153831707689238,-2.3334181078331637,54.61537829516872,48.55997842020843,0.5592007573652396,0.55298161131509,-0.6814321561226251,-1.193433571511349,19.645001621743567,0.375,0.23945794757762684,-0.5137506484985366,-1.365601958556482,0.3381006615594089,-0.9396763035275129,-0.0878249934695603,1.3500022888183594,34.37474668001812,-14.289749363221702,0.425925655028973,10,0.5000019073486328,0.5250015258789062,-0.9562501907348633,-1.4874992370605469,0.375,2,0.004842633574675181,-1.7692379923940091,41.400001525878906,-1.727295426486704,41.54999923706055,4.428695993373153,41.45000076293945,0.004842633574675181
1253,2004-10-21,41.525001525878906,41.75,41.275001525878906,41.67499923706055,8130732.0,0.005447997408592142,2.1666645473850186,-0.857133514986376,45.87158531907686,47.2580129936303,0.21142200959757673,0.3394778635338582,-0.8638710603344819,-1.3933173717002916,18.20910967680966,0.47499847412109375,0.1741019220981883,-0.2849985122680678,-1.1414594470504298,0.5714624225142941,-0.7132289796592488,0.14323195512311315,1.0925000000000011,62.50005960470162,12.476293767875255,0.42823046739118065,10,0.16249847412109375,0.2999992370605469,-1.1437511444091797,-1.7000007629394531,-0.02500152587890625,3,0.002408151004131165,1.153831707689238,41.29999923706055,-1.7692379923940091,41.400001525878906,-1.727295426486704,41.54999923706055,0.002408151004131165
1254,2004-10-22,41.599998474121094,41.70000076293945,41.150001525878906,41.57500076293945,7170280.0,0.0018060673205622102,3.8888323754302085,-0.16665395081508608,49.074016513419274,46.95772124225054,0.060482286319270884,0.23726630968529605,-0.8840782391396118,-1.4448998165323559,16.39679566971324,0.5499992370605469,0.04399144997004356,-0.18500156402588175,-1.0349856994648547,0.6649825714130913,-0.6099936317453682,0.23999050369360475,0.985653051757815,71.8746870753165,19.4112945923343,0.4249920677194847,10,0.07500267028808594,0.22500228881835938,-1.1937484741210938,-1.7749977111816406,-0.25,4,-0.001201904781118035,2.1666645473850186,41.525001525878906,1.153831707689238,41.29999923706055,-1.7692379923940091,41.400001525878906,-0.001201904781118035
1255,2004-10-25,40.625,41.224998474121094,40.525001525878906,41.224998474121094,14108628.0,-0.02343746417989967,1.3333290947700367,-24.002136426064396,29.323289293138828,44.373940008322585,0.8768648363164431,1.1345763897029215,0.13551008332083114,-0.4563096282533081,14.57706363087638,1.0749969482421875,-0.11028336082851808,-1.0737501144409194,-2.026236363981333,-0.12126386490050578,-1.5499932392111262,-0.5975069896707126,1.9294385258789077,8.163150912725845,-38.7266978690634,0.47624312477020597,10,0.6875,1.1125011444091797,-0.10625076293945312,-0.6875,0.5499992370605469,0,0.019692288912259714,3.8888323754302085,41.599998474121094,2.1666645473850186,41.525001525878906,1.153831707689238,41.29999923706055,0.019692288912259714
1256,2004-10-26,40.5,40.70000076293945,40.349998474121094,40.57500076293945,8796676.0,-0.003076923076923088,1.1538551826942263,0.1250015894612362,20.799952148379077,41.236326286356025,0.8699566177281142,1.1616155312995247,0.3134321213336335,-0.3222985844113566,12.155072165303329,0.3500022888183594,-0.23559174391577642,-1.098750114440918,-2.11486689406302,-0.08263333481881574,-1.6068085042519655,-0.5906917246298704,1.9732610458789068,10.714383027885406,-29.20297818944711,0.5080583898110498,10,0.5874996185302734,1.1499996185302734,0.03125,-0.5499992370605469,0.9249992370605469,1,0.0160494203920718,1.3333290947700367,40.625,3.8888323754302085,41.599998474121094,2.1666645473850186,41.525001525878906,0.0160494203920718
1257,2004-10-27,41.07500076293945,41.224998474121094,40.625,40.75,13192968.0,0.014197549702208656,-1.0869484452641425,-4.333299425258125,30.769214353090817,39.775641854018936,0.2551629298250617,0.5788841772707087,-0.2065155183066878,-0.8768696458652698,11.090232851020696,0.7249984741210938,-0.32322346921749556,-0.49999942779540874,-1.5427688961190142,0.5427700405281968,-1.021384161957215,0.021385306366397572,1.270864528633986,51.78582133067394,17.12436994835383,0.521384734161803,10,0.012498855590820312,0.5749988555908203,-0.24375152587890625,-0.8250007629394531,-0.5250015258789062,2,0.0,1.1538551826942263,40.5,1.3333290947700367,40.625,3.8888323754302085,41.599998474121094,0.0
1258,2004-10-28,41.125,41.125,40.474998474121094,40.875,15938500.0,0.0012172668565268996,4.20001220703125,0.7692289634611548,34.848463830839904,39.19103632373666,0.15919784003057202,0.5678434102948557,-0.19974556042258484,-0.9099328191320453,11.211468994381981,0.6500015258789062,-0.4003743142721419,-0.4562501907348633,-1.4859248947722534,0.5734245133025269,-0.9710875427535584,0.05858716128383179,1.101113282526299,57.40742310572345,23.942037955019984,0.5148373520186941,10,-0.03750038146972656,0.5249996185302734,-0.10624980926513672,-0.7374992370605469,-0.7750015258789062,3,0.013373841630651695,-1.0869484452641425,41.07500076293945,1.1538551826942263,40.5,1.3333290947700367,40.625,0.013373841630651695
1259,2004-10-29,40.75,41.07500076293945,40.625,40.82500076293945,11176748.0,-0.00911854103343468,-1.7692289634611547,-0.3000030517578125,29.370633101570277,38.07172588843677,0.47434273388168435,0.9107808739355576,0.22561281666224176,-0.5200054237796152,11.013134304171178,0.5,-0.4388997787374933,-0.7812501907348661,-1.8717443194971182,0.3092439380273859,-1.3264972551159957,-0.23600312635373655,1.3635463940219879,45.71446010044643,15.126218636888503,0.5452470643811269,10,0.2999992370605469,0.8999996185302734,0.31875038146972656,-0.3624992370605469,-0.5750007629394531,4,0.018404907975460016,4.20001220703125,41.125,-1.0869484452641425,41.07500076293945,1.1538551826942263,40.5,0.018404907975460016
1260,2004-11-01,40.900001525878906,41.349998474121094,40.70000076293945,40.75,7026404.0,0.003681019039973199,-4.199981689453125,-2.0,35.03652643056749,36.63433992058347,0.24858400946885695,0.73963158499798,0.12230337053463813,-0.6476689339418513,10.354998048353007,0.6499977111816406,-0.4499766457728285,-0.5937486648559585,-1.7181049354572764,0.5306076057453595,-1.155926800156621,-0.031570529555295934,1.1077319929490272,55.00030517578125,20.831147084943346,0.56217813530066,11,0.14999771118164062,0.7499980926513672,0.1999988555908203,-0.5125007629394531,-0.5500030517578125,0,0.011002369962198166,-1.7692289634611547,40.75,4.20001220703125,41.125,-1.0869484452641425,41.07500076293945,0.011002369962198166
1261,2004-11-02,41.025001525878906,41.099998474121094,40.849998474121094,40.95000076293945,8259680.0,0.003056234604805752,1.2222749699055628,0.5,42.4000244140625,35.277078378238336,0.0724110201158581,0.5669075745826291,0.05527612823730266,-0.7549657470646522,9.704950663249537,0.25,-0.43465131646747324,-0.41999874114990376,-1.5364542415324607,0.6964567592326532,-0.9782264913411822,0.1382290090413747,0.883267890266616,62.85749162946429,25.156190000928746,0.5582277501912792,11,0.024997711181640625,0.6249980926513672,0.09999942779541016,-0.625,-1.0750007629394531,1,0.0036562512029894023,-4.199981689453125,40.900001525878906,-1.7692289634611547,40.75,4.20001220703125,41.125,0.0036562512029894023
1262,2004-11-03,41.20000076293945,41.525001525878906,41.07500076293945,41.29999923706055,10917060.0,0.0042656728958354595,-1.5714441416893732,-1.3332994252581252,45.03815282328562,35.18447476759487,-0.13216307922622406,0.31969571451510603,-0.05932756923586879,-0.9222414752596535,8.690609511023874,0.5,-0.4213106764153025,-0.1887495040893583,-1.2293049058658596,0.851805897687143,-0.709027204977609,0.33152819679889234,0.6147723966846002,69.04763634778313,27.619531901845,0.5202777008882524,11,-0.1750011444091797,0.2999992370605469,0.19999980926513672,-0.5249996185302734,-1.2999992370605469,2,0.0054611279115190925,1.2222749699055628,41.025001525878906,-4.199981689453125,40.900001525878906,-1.7692289634611547,40.75,0.0054611279115190925
1263,2004-11-04,41.57500076293945,41.70000076293945,41.29999923706055,41.29999923706055,9515212.0,0.009101941579023443,-1.9090858648911084,-2.7500572213321126,51.74825324062812,35.48161218172918,-0.5580050167159953,-0.13093109288662674,-0.3804184921039706,-1.2908515331993229,7.477558786895214,0.5,-0.43901396876595555,0.23000049591064453,-0.6891803999727912,1.1491813917940803,-0.2295899520310698,0.6895909438523589,0.15188591555442343,88.37210127570484,43.19821169855257,0.45959044794171755,11,-0.5500011444091797,-0.07500076293945312,-0.16874980926513672,-0.8999996185302734,-1.2250022888183594,3,-0.024654275575927476,-1.5714441416893732,41.20000076293945,1.2222749699055628,41.025001525878906,-4.199981689453125,40.900001525878906,-0.024654275575927476
1264,2004-11-05,41.42499923706055,41.849998474121094,41.29999923706055,41.82500076293945,12003432.0,-0.0036079740980454744,1.4444576311417043,-1.454542932445554,48.275862068965516,37.58745360126547,-0.48660989875723715,-0.03800951652222295,-0.19325839209005835,-1.1436502223047142,6.65564456557214,0.5499992370605469,-0.48262130297419503,0.11499900817871378,-0.729393568929865,0.9593915852872925,-0.3071972803755756,0.5371952967330031,-1.0750007629394531,63.043471049707264,15.948158459380295,0.42219628855428853,11,-0.3250007629394531,0.07500076293945312,0.11250114440917969,-0.7499980926513672,-1.0,4,-0.02595053187056462,-1.9090858648911084,41.57500076293945,-1.5714441416893732,41.20000076293945,1.2222749699055628,41.025001525878906,-0.02595053187056462
1265,2004-11-08,41.275001525878906,41.775001525878906,41.25,41.5,6257208.0,-0.0036209466250863853,-2.818171729782217,0.5624940395582597,48.275862068965516,40.64033248133064,-0.26229639483460687,0.03917621166592511,-0.0111087041167508,-0.9969541807339724,5.754823508219693,0.5250015258789062,-0.5174091756314496,0.012501144409178266,-0.7137904927737395,0.738792781592096,-0.3506446741822842,0.3756469630006407,-0.8950030517578114,42.50030517578125,-6.69594234044677,0.3631458185914597,11,-0.1125030517578125,0.22499847412109375,0.3249988555908203,-0.6000003814697266,-0.9750022888183594,0,-0.026650569307154925,1.4444576311417043,41.42499923706055,-1.9090858648911084,41.57500076293945,-1.5714441416893732,41.20000076293945,-0.026650569307154925
1266,2004-11-09,41.349998474121094,41.70000076293945,41.275001525878906,41.349998474121094,8627648.0,0.0018170065528686496,-4.666887080366226,-0.0,50.6944348782527,42.85424587301529,-0.22802001797135318,-0.08549020237393279,-0.04516581730857183,-1.062475710479731,5.329666085302648,0.4249992370605469,-0.5715669989838545,0.11624813079833984,-0.5419540001035799,0.7744502617002595,-0.21285293465261645,0.44534919624929614,-0.9405999999999963,35.483680430791345,-14.943488371679571,0.32910106545095913,11,-0.1875,0.15000152587890625,0.3187522888183594,-0.6749973297119141,-1.0749969482421875,1,-0.02418379774852597,-2.818171729782217,41.275001525878906,1.4444576311417043,41.42499923706055,-1.9090858648911084,41.57500076293945,-0.02418379774852597
1267,2004-11-10,41.45000076293945,41.775001525878906,41.150001525878906,41.29999923706055,11245672.0,0.002418435127172769,-1.7777966159167204,100.0,48.92085067330883,44.41784441106739,-0.30087471575302516,-0.19966742086343459,-0.10866963086886017,-1.1519256729686589,5.7301485500421165,0.625,-0.46701910637480637,0.21875038146972514,-0.4355621275536947,0.873062890493145,-0.10840587304198834,0.5459066359814386,-1.0117902888183536,42.85722070844686,-5.793186412476729,0.3271562545117101,11,-0.21250152587890625,0.049999237060546875,0.21875,-0.7749996185302734,-1.375,2,-0.036188177862258364,-4.666887080366226,41.349998474121094,-2.818171729782217,41.275001525878906,1.4444576311417043,41.42499923706055,-0.036188177862258364
1268,2004-11-11,41.974998474121094,42.0,41.375,41.45000076293945,10696824.0,0.012665807033013232,1.173910159022908,3.499949137887188,54.777075635087094,47.240782470347035,-0.7740164607709517,-0.7264704549658134,-0.5983753083004046,-1.6680012248756242,6.288078069852935,0.625,-0.3021760384650847,0.7212482452392592,-0.002824986047826883,1.4453214765263454,0.3592116295957126,1.0832848608828058,-1.508552239999993,97.05863873405679,49.22489873548956,0.3620366156435435,11,-0.6249980926513672,-0.47499847412109375,-0.2624979019165039,-1.299997329711914,-2.6499977111816406,3,-0.049434116108937776,-1.7777966159167204,41.45000076293945,-4.666887080366226,41.349998474121094,-2.818171729782217,41.275001525878906,-0.049434116108937776
1269,2004-11-12,41.67499923706055,42.07500076293945,41.42499923706055,42.0,13072132.0,-0.007147093459586529,1.7368353423975458,-0.6190517711171662,66.15385337695005,50.698263242167315,-0.36767213466056603,-0.4308400118115401,-0.27793162996336207,-1.3559435975108158,6.810479629880945,0.6500015258789062,-0.20609346770111614,0.4099990844726591,-0.3336398983071902,1.1536380672525084,0.03817959308273089,0.7818185758625873,-1.1472108523042905,56.75655612970806,3.743452076735039,0.3718194913899261,11,-0.21249961853027344,-0.21249961853027344,0.0625009536743164,-0.8249988555908203,-1.9749984741210938,4,-0.031793660160674087,1.173910159022908,41.974998474121094,-1.7777966159167204,41.45000076293945,-4.666887080366226,41.349998474121094,-0.031793660160674087
1270,2004-11-15,41.375,41.900001525878906,41.349998474121094,41.75,10360400.0,-0.0071985421128397675,-1.5882310702617313,1.153843445191732,62.77373970030362,52.962009385083,0.007589504114434931,-0.1524391284835076,0.04347729125667854,-1.041516244733728,7.403556139300764,0.5500030517578125,-0.13936488345861875,0.11874980926513956,-0.6148195755353427,0.8523191940656218,-0.24803488313509803,0.48553450166537715,-0.7543788725527492,24.324179427011376,-32.633294686671036,0.3667846924002405,11,0.20000076293945312,-0.02500152587890625,0.3875007629394531,-0.5249996185302734,-1.4500007629394531,0,-0.02296074351515298,1.7368353423975458,41.67499923706055,1.173910159022908,41.974998474121094,-1.7777966159167204,41.45000076293945,-0.02296074351515298
1271,2004-11-16,41.099998474121094,41.525001525878906,40.974998474121094,41.474998474121094,10762832.0,-0.006646562559006752,1.315772566655959,1.0,50.3999638671434,53.55776616773387,0.3289396234451871,0.10428107855776858,0.3363283836272828,-0.7479507688262501,7.722830318653825,0.5500030517578125,-0.015779814630256794,-0.1412515640258789,-0.8747133288298556,0.5922102007780978,-0.5079824464278673,0.22547931837610946,-0.39211456854430793,11.3636127188678,-44.337581835354285,0.3667308824019886,11,0.4250011444091797,0.2375011444091797,0.6125020980834961,-0.2499980926513672,-1.0249977111816406,1,-0.01946470235429021,-1.5882310702617313,41.375,1.7368353423975458,41.67499923706055,1.173910159022908,41.974998474121094,-0.01946470235429021
1272,2004-11-17,41.5,41.5,41.07500076293945,41.150001525878906,19397808.0,0.00973239758465616,1.4285776566757493,-0.9333292643229166,55.395685822493,53.963036454607746,-0.026855991044826055,-0.29509849125456356,-0.03838963500933801,-1.1224829001675403,7.656339670077037,0.4249992370605469,0.08624513383342247,0.24874992370605753,-0.4934855788793655,0.9909854262914806,-0.12236782758665754,0.6198676749987726,-0.7100890829814546,47.72731213522034,-7.437578692278215,0.3711177512927123,11,0.024999618530273438,-0.27500152587890625,0.21250057220458984,-0.6499996185302734,-1.125,2,-0.029518035520990193,1.315772566655959,41.099998474121094,-1.5882310702617313,41.375,1.7368353423975458,41.67499923706055,-0.029518035520990193
1273,2004-11-18,41.625,41.775001525878906,41.32500076293945,41.32500076293945,8750960.0,0.003012048192771122,-2.00001271568989,0.8571444141689373,63.56589789144727,55.661929323772384,-0.16094257041413584,-0.43449976582157035,-0.12887884264135607,-1.2250198535848256,8.250374883143042,0.4500007629394531,0.15463108358722621,0.3687499999999986,-0.38254200795005744,1.1200420079500546,-0.00689600397502943,0.7443960039750266,-0.7579836922261975,59.090924854088136,2.6178190806260773,0.3756460039750275,11,-0.10000038146972656,-0.41250038146972656,0.13750076293945312,-0.7749996185302734,-1.1500015258789062,3,-0.037237218908361513,1.4285776566757493,41.5,1.315772566655959,41.099998474121094,-1.5882310702617313,41.375,-0.037237218908361513
1274,2004-11-19,41.54999923706055,42.0,41.525001525878906,41.724998474121094,15085672.0,-0.0018018201306775339,-3.2223088791305674,-0.5833322736925092,60.31743148374878,56.999881480970515,-0.07414278630270132,-0.38307746066404036,-0.03242235962596851,-1.1253690847923323,8.976259376560751,0.47499847412109375,0.20378514775387657,0.2962491989135714,-0.4505459312221376,1.0430443290492803,-0.07714836615428311,0.6696467639814259,-0.6105038619768024,56.09755189841383,-0.5386436674744672,0.3733975650678552,11,-0.024999618530273438,-0.33749961853027344,0.2687511444091797,-0.6999988555908203,-1.25,4,-0.05354990409088878,-2.00001271568989,41.625,1.4285776566757493,41.5,1.315772566655959,41.099998474121094,-0.05354990409088878
1275,2004-11-22,41.42499923706055,41.625,41.29999923706055,41.54999923706055,8032668.0,-0.00300842364128151,1.3636287973366625,0.7142888283378747,56.349174632123656,57.62818589806729,0.08311209193325908,-0.20561237800176002,0.10576961396387219,-0.9801874832939177,8.619697102681394,0.3250007629394531,0.1954225287116742,0.13124923706054403,-0.5571644740887791,0.8196629482098672,-0.21295761851411754,0.4754560926352056,-0.417373538705462,43.90244810158617,-11.453285560308863,0.3442068555746633,11,0.10000038146972656,-0.21249961853027344,0.40000152587890625,-0.5749988555908203,-1.125,0,-0.04164148475295171,-3.2223088791305674,41.54999923706055,-2.00001271568989,41.625,1.4285776566757493,41.5,-0.04164148475295171
1276,2004-11-23,41.150001525878906,41.849998474121094,41.625,41.625,8780124.0,-0.0066384481894116165,1.9473650395926694,3.79998779296875,49.23078006542507,57.662622497191315,0.36515695255967984,0.12709485725707736,0.39103579122316034,-0.6887974170469136,8.149074714885131,0.4249992370605469,0.20656413335987622,-0.17624855041503906,-0.7603516940098345,0.40785459317975636,-0.4683001222124332,0.1158030213823551,-0.07833332364875645,8.108197275685306,-43.63540017944637,0.29205157179739694,11,0.3749980926513672,0.06249809265136719,0.6749992370605469,-0.3000011444091797,-0.8500022888183594,1,-0.029769191820028573,1.3636287973366625,41.42499923706055,-3.2223088791305674,41.54999923706055,-2.00001271568989,41.625,-0.029769191820028573
1277,2004-11-24,41.07500076293945,41.625,41.07500076293945,41.29999923706055,9504952.0,-0.001822618715877411,-3.8889152622834087,0.4736825197963347,41.52541496190472,56.190215755726605,0.4261881732669721,0.21301711863431194,0.47564521834839013,-0.5948797675490738,8.212409298617908,0.5499992370605469,0.22775794247865377,-0.2512493133544922,-0.8353524569492876,0.33285383024030324,-0.5433008851518863,0.04080225844290197,1.0,0.0,-45.16425859310318,0.29205157179739694,11,0.4499988555908203,0.1374988555908203,0.78125,-0.22500038146972656,-0.625,2,-0.024345708616572037,1.9473650395926694,41.150001525878906,1.3636287973366625,41.42499923706055,-3.2223088791305674,41.54999923706055,-0.024345708616572037
1278,2004-11-25,41.67499923706055,41.724998474121094,41.17499923706055,41.20000076293945,7466956.0,0.014607388021339984,-1.0952290991527764,-2.111118646366688,53.6764771880694,54.80384062362875,-0.24679336553417386,-0.36223614093092493,-0.09951496678097271,-1.177070477721358,8.076757370451713,0.6499977111816406,0.24868575260148162,0.32124919891357706,-0.2746292268864394,0.9171276247135935,0.02330998601357237,0.6191884118135818,0.3800015258789031,64.86475340539337,21.054863455462602,0.29793921290000663,11,-0.1875,-0.46249961853027344,0.13750171661376953,-0.8249988555908203,-1.5,3,-0.031193743511925276,-3.8889152622834087,41.07500076293945,1.9473650395926694,41.150001525878906,1.3636287973366625,41.42499923706055,-0.031193743511925276
1279,2004-11-26,41.5,41.57500076293945,41.29999923706055,41.42499923706055,4699128.0,-0.004199141937954121,1.4444331417527083,0.15789685025458167,53.28465364730097,53.749497728850685,-0.11088952522653273,-0.13509419444873316,0.08429407546954337,-0.9918863268266307,7.933774643527442,0.375,0.2672780136257842,0.10874996185302876,-0.4174754570984476,0.6349753808045051,-0.15436274762271296,0.3718626713287705,0.535400762939453,54.83877318973622,10.414480765335632,0.2631127094757388,11,-0.012500762939453125,-0.28750038146972656,0.25625038146972656,-0.6499996185302734,-1.3499984741210938,4,-0.024698831948889333,-1.0952290991527764,41.67499923706055,-3.8889152622834087,41.07500076293945,1.9473650395926694,41.150001525878906,-0.024698831948889333
1280,2004-11-29,41.349998474121094,41.82500076293945,41.29999923706055,41.5,7618140.0,-0.003614494599491702,-3.20001220703125,-2.0,50.0,53.70505729916809,0.039328374755591256,0.053069423422321904,0.24154401480080168,-0.8272794648050876,8.42445654054525,0.5250015258789062,0.21261307528946105,-0.06375141143799112,-0.537391156374845,0.4098883334988628,-0.3005712839064216,0.17306846103043938,0.6661942888183603,35.483680430791345,-9.655494382893885,0.2368198724684272,11,0.1875019073486328,-0.1374988555908203,0.40000247955322266,-0.4999980926513672,-1.3499984741210938,0,-0.02539296918517875,1.4444331417527083,41.5,-1.0952290991527764,41.67499923706055,-3.8889152622834087,41.07500076293945,-0.02539296918517875
1281,2004-11-30,41.17499923706055,41.54999923706055,41.125,41.45000076293945,8084932.0,-0.004232146155218608,-1.26666259765625,1.8333248563145312,46.15382152963622,52.67818348885068,0.25265462023367036,0.252845829158602,0.39692329040786944,-0.6361491306987546,8.811965259357258,0.4249992370605469,0.12855949042597103,-0.24625053405761577,-0.6982265481533219,0.20572548003809032,-0.4722385411054688,-0.02026252700976272,0.822369685878904,13.3331298828125,-30.768897960593776,0.22598800704785288,11,0.3625011444091797,0.03750038146972656,0.35000133514404297,-0.3249988555908203,-1.5499992370605469,1,-0.02125075934943632,-3.20001220703125,41.349998474121094,1.4444331417527083,41.5,-1.0952290991527764,41.67499923706055,-0.02125075934943632
1282,2004-12-01,41.42499923706055,41.54999923706055,41.07500076293945,41.224998474121094,7720356.0,0.006071645528410441,1.1111007502225236,-0.727271466222777,41.6666762997428,50.24493664532796,-0.010172838339848056,0.021677861941498122,0.1418930501057929,-0.8687997328478048,8.77618473339285,0.47499847412109375,0.08003801275409472,-0.007500457763669033,-0.4473264344663477,0.4323255189390096,-0.22741344611500836,0.2124125305876703,0.5539223226789005,46.66646321614583,8.880441782700231,0.21991298835133927,12,0.11250114440917969,-0.14999961853027344,-0.05624961853027344,-0.5749988555908203,-1.5,2,-0.027157514078926748,-1.26666259765625,41.17499923706055,-3.20001220703125,41.349998474121094,1.4444331417527083,41.5,-0.027157514078926748
1283,2004-12-02,40.54999923706055,41.150001525878906,40.525001525878906,41.125,17281144.0,-0.021122510950276285,-1.0000122071057562,-2.874992847469912,35.48387096774192,47.485652143549416,0.778130838430755,0.8600449811679454,1.004009389375554,0.015045133104258923,8.752204374730793,0.8999977111816406,0.08278852204713871,-0.8312503814697294,-1.416119565872357,-0.2463811970671017,-1.1236849736710468,-0.538815789268412,1.4108439067428975,1.9229019886321954,-32.0811327814035,0.29243459220131535,12,0.6375007629394531,0.7250003814697266,0.8187503814697266,0.3000011444091797,-0.5,3,-0.0024660536622082008,1.1111007502225236,41.42499923706055,-1.26666259765625,41.17499923706055,-3.20001220703125,41.349998474121094,-0.0024660536622082008
1284,2004-12-03,40.349998474121094,40.70000076293945,40.0,40.54999923706055,21423632.0,-0.004932201398333502,1.7999816895928222,0.3478269522931276,36.42382633686138,45.27172455518694,0.8828518880274672,1.0280907817300147,1.172417871521219,0.2224183590602351,8.787391036749579,0.7000007629394531,0.026331881697011283,-0.9775011062622099,-1.7214062198083795,-0.23359599271604026,-1.3494536630352911,-0.6055485494891286,1.553411004965369,19.177990564637668,-15.38745199973522,0.37195255677308375,12,0.5750007629394531,0.6875019073486328,1.0187511444091797,0.5000019073486328,-0.22499847412109375,4,-0.004337032061420887,-1.0000122071057562,40.54999923706055,1.1111007502225236,41.42499923706055,-1.26666259765625,41.17499923706055,-0.004337032061420887
1285,2004-12-06,40.17499923706055,40.25,39.92499923706055,40.0,7838272.0,-0.004337032061420887,1.0,-0.8749928474699117,37.414973753839355,43.95885718723298,0.9631805806519793,1.1767898459464021,1.3050804766964887,0.4058431874019348,8.961118911604121,0.4249992370605469,-0.0821570340186284,-1.0975002288818345,-2.002879024765825,-0.192121432997844,-1.5501896268238298,-0.6448108309398393,1.614205673280729,15.384615384615385,-21.202125751478782,0.45268939794199375,12,0.7000007629394531,0.8250007629394531,1.1750001907348633,0.7750015258789062,-0.07500076293945312,0,-0.0006222205763872779,1.7999816895928222,40.349998474121094,-1.0000122071057562,40.54999923706055,1.1111007502225236,41.42499923706055,-0.0006222205763872779
1286,2004-12-07,40.349998474121094,40.54999923706055,40.07500076293945,40.125,9095176.0,0.0043559238427841596,-1.9230949809850229,1.2857111716621255,33.33329647632232,43.04862179994604,0.7406546833954906,0.9729136523857207,1.084069487181928,0.24316699166993772,8.912822131366926,0.47499847412109375,-0.17573791062258692,-0.8725009918212905,-1.8660197901829108,0.12101780654032979,-1.3692603910021006,-0.37574159264048035,1.2900699823577213,26.153799203725963,-8.650973456560056,0.49675939918081125,12,0.5250015258789062,0.6500015258789062,1.0000009536743164,0.6000022888183594,-0.6749992370605469,1,-0.008674064122841774,1.0,40.17499923706055,1.7999816895928222,40.349998474121094,-1.0000122071057562,40.54999923706055,-0.008674064122841774
1287,2004-12-08,39.95000076293945,40.150001525878906,39.599998474121094,40.099998474121094,12678488.0,-0.009913202634646567,3.399957276042541,-0.6666610152249839,27.5167565297982,40.14198617124924,1.077611400574483,1.3225827508912715,1.463084824536125,0.6532868829525995,9.367823345671283,0.75,-0.2625381688680193,-1.1974987030029283,-2.334773767802794,-0.060223638203062535,-1.7661362354028611,-0.6288611706029954,1.552862155985899,22.580748368297222,-8.773930133012797,0.5686375323999341,12,0.7624988555908203,0.8874988555908203,1.399998664855957,1.0249996185302734,0.0,2,-0.008135187903198893,-1.9230949809850229,40.349998474121094,1.0,40.17499923706055,1.7999816895928222,40.349998474121094,-0.008135187903198893
1288,2004-12-09,39.900001525878906,40.375,39.900001525878906,39.900001525878906,12930500.0,-0.0012515453343102667,0.0,-0.0,27.70269225336648,37.29954601636763,0.9491635132487914,1.2745022234026067,1.5088189131802494,0.7239981325670612,9.292402138383432,0.47499847412109375,-0.3091259689925323,-1.1437480926513643,-2.3402201089065997,0.052723923603871015,-1.7419841007789785,-0.5455120845237502,1.412574948566018,27.272947957233868,-0.9126004886516803,0.5982360081276172,12,0.8124980926513672,0.9374980926513672,1.3624982833862305,1.0749988555908203,0.3999977111816406,3,0.0006265090282120411,3.399957276042541,39.95000076293945,-1.9230949809850229,40.349998474121094,1.0,40.17499923706055,0.0006265090282120411
1289,2004-12-10,40.349998474121094,40.45000076293945,40.099998474121094,40.099998474121094,10242548.0,0.011278118572259244,-1.800018310546875,100.0,36.645920348924825,35.81575938847038,0.3563587219116471,0.7590676717052176,1.0355194414308997,0.29434673769587505,9.03102853658675,0.5499992370605469,-0.31548646415114945,-0.6275011062622085,-1.8235360754195042,0.5685338628950873,-1.2255185908408563,-0.029483621683560557,0.7913202002914446,78.94730501893294,50.5707972538954,0.5980174845786481,12,0.22500038146972656,0.4875011444091797,0.912501335144043,0.6375026702880859,0.0500030517578125,4,-0.00743492561103698,0.0,39.900001525878906,3.399957276042541,39.95000076293945,-1.9230949809850229,40.349998474121094,-0.00743492561103698
1290,2004-12-13,40.42499923706055,40.5,40.07500076293945,40.32500076293945,10366792.0,0.0018587550378112994,2.399993896484375,0.399993896484375,40.52282888483982,35.190093539048554,0.1523717325458236,0.6421704536659405,0.9408309657659686,0.24712023200630995,8.89139348997231,0.4249992370605469,-0.4181457820096526,-0.5050003051757841,-1.7099897830656943,0.6999891727141261,-1.1074950441207392,0.097494433769171,0.5621874173228463,86.84211583017785,53.59255727854927,0.6024947389449561,12,0.14999961853027344,0.41250038146972656,0.875,0.7375011444091797,0.22500228881835938,0,-0.007421131545390702,-1.800018310546875,40.349998474121094,0.0,39.900001525878906,3.399957276042541,39.95000076293945,-0.007421131545390702
1291,2004-12-14,40.29999923706055,40.625,40.07500076293945,40.599998474121094,12544432.0,-0.0030921460076467344,2.142832230711382,-3.0000381475547417,39.999960622402305,35.00490290823296,0.15667644378318357,0.7422173889402615,1.0330016009383627,0.39665535125496376,9.466403041029082,0.5499992370605469,-0.5198537234995086,-0.5900003433227567,-1.823992504637566,0.6439918179920525,-1.2069964239801578,0.026995737334644332,0.5484685992966192,68.2926556952415,29.563396548962558,0.6169960806574039,12,0.07500076293945312,0.5375003814697266,1.03125,0.9875011444091797,0.25,1,-0.004962798181780803,2.399993896484375,40.42499923706055,-1.800018310546875,40.349998474121094,0.0,39.900001525878906,-0.004962798181780803
1292,2004-12-15,40.275001525878906,40.54999923706055,40.07500076293945,40.5,8416176.0,-0.0006202906117837026,1.9230949809850229,0.7499968210775275,28.78785952168198,34.26090163644852,0.0015555678081682345,0.7069831510075986,1.0137252523661857,0.44469521608238693,10.072486822727114,0.47499847412109375,-0.6070219887444495,-0.5537481307983398,-1.781848087249422,0.6743518256527423,-1.1677981090238774,0.060301847427197686,0.4486193742546547,51.724246793016725,15.62757639070093,0.6140499782255411,12,-0.1250019073486328,0.5624980926513672,1.0562477111816406,1.1499996185302734,-0.0500030517578125,2,-0.014897635408724352,2.142832230711382,40.29999923706055,2.399993896484375,40.42499923706055,-1.800018310546875,40.349998474121094,-0.014897635408724352
1293,2004-12-16,40.07500076293945,40.400001525878906,39.974998474121094,40.275001525878906,9469376.0,-0.004965878469574747,-1.1249868871532247,0.8888983079583602,28.571395792007365,33.38840935368696,0.1420277854166372,0.8273253179801898,1.16218535387263,0.6488460241700835,10.238678241832055,0.4250030517578125,-0.6779695030885122,-0.6762489318847642,-1.8883013923823597,0.5358035286128313,-1.2822751621335584,-0.07022270163597,0.5499992370605469,15.38493139429792,-17.58334171486888,0.6060262302487969,12,0.03749847412109375,0.7624988555908203,1.2937488555908203,1.3500003814697266,0.4500007629394531,3,-0.0031191515313855334,1.9230949809850229,40.275001525878906,2.142832230711382,40.29999923706055,2.399993896484375,40.42499923706055,-0.0031191515313855334
1294,2004-12-17,39.32500076293945,40.099998474121094,39.32500076293945,40.07500076293945,17977556.0,-0.01871490918831331,-1.0666605631510417,3.7499856949398236,24.20379565619251,31.920500676170644,0.8172881177404676,1.4778577658541394,1.8613443190777943,1.3970802365662962,10.370091806496609,0.7749977111816406,-0.7800931581317911,-1.3149990081787095,-2.623010139406837,-0.006987876950582006,-1.9690045737927733,-0.6609934425646458,1.2249984741210938,0.0,-31.301349420155802,0.6540055656140641,12,0.6499996185302734,1.375,2.09999942779541,2.1875,1.6499977111816406,4,0.024793349146987165,-1.1249868871532247,40.07500076293945,1.9230949809850229,40.275001525878906,2.142832230711382,40.29999923706055,0.024793349146987165
1295,2004-12-20,39.70000076293945,39.82500076293945,39.400001525878906,39.42499923706055,8085068.0,0.009535918441822444,-1.6154044790835251,-0.366668701171875,32.12119754897155,31.785823017576114,0.41105014783344274,1.0192568805522768,1.4355888421255756,1.0284648098148352,11.018074399590093,0.5,-0.7809636465345875,-0.8537490844726534,-2.171269507107958,0.46377133816265115,-1.5125092957903021,-0.19498887315500468,0.7029986572265656,28.846170775293658,-4.532727217808528,0.6587602113176522,12,0.27499961853027344,0.9624996185302734,1.7624988555908203,1.8624992370605469,1.5999984741210938,0,0.01763226069237045,-1.0666605631510417,39.32500076293945,-1.1249868871532247,40.07500076293945,1.9230949809850229,40.275001525878906,0.01763226069237045
1296,2004-12-21,39.92499923706055,39.974998474121094,39.650001525878906,39.67499923706055,5089284.0,0.005667467753077027,-1.1666793825182473,0.9090858648911083,31.70727622563706,32.251436317113765,0.1334604308065579,0.7354875945166555,1.1710742767289304,0.7996479230817641,11.16128636991187,0.3249969482421875,-0.7702789317210517,-0.5675004959106431,-1.8822039877854948,0.7472029959642086,-1.224852241848069,0.08985125002678274,0.3486403442382837,48.97952828484769,16.567540379804925,0.6573517459374257,12,0.05000114440917969,0.7375011444091797,1.5375003814697266,1.6875019073486328,1.4249992370605469,1,0.01815910589036096,-1.6154044790835251,39.70000076293945,-1.0666605631510417,39.32500076293945,-1.1249868871532247,40.07500076293945,0.01815910589036096
1297,2004-12-22,40.07500076293945,40.375,40.025001525878906,40.099998474121094,8124640.0,0.003757082748787388,-4.600146488845485,-0.0999908447265625,42.96296966093763,33.94702269573278,0.0034138331911819364,0.5341114974860091,0.9961860460826273,0.6546450452283636,11.982134569696806,0.4500007629394531,-0.7497382762756644,-0.3674989700317397,-1.6648738888514032,0.9298759487879238,-1.016186429441575,0.2811884893780956,-0.75,69.767392345771,32.11494172376367,0.648687459409832,12,-0.10000038146972656,0.5874996185302734,1.3562488555908203,1.5749988555908203,1.3250007629394531,2,0.011852737743685005,-1.1666793825182473,39.92499923706055,-1.6154044790835251,39.70000076293945,-1.0666605631510417,39.32500076293945,0.011852737743685005
1298,2004-12-23,40.375,40.375,40.0,40.07500076293945,5137280.0,0.007485944637535269,1.500006357844945,-12.001068213032198,50.35973513307016,35.47077989397115,-0.24822458671505387,0.13884458565276248,0.6734670144403907,0.36303637489194784,12.819718138713254,0.375,-0.7210670760482998,-0.0024997711181669047,-1.1629093417774357,1.1579097995411018,-0.5827045564478013,0.5777050142114675,-1.0289992523193376,100.0,57.53167619668852,0.5802047853296352,12,-0.39999961853027344,0.28750038146972656,0.9999990463256836,1.2749996185302734,0.7000007629394531,3,-0.00371520807130421,-4.600146488845485,40.07500076293945,-1.1666793825182473,39.92499923706055,-1.6154044790835251,39.70000076293945,-0.00371520807130421
1299,2004-12-24,40.474998474121094,40.474998474121094,40.17499923706055,40.25,1131700.0,0.002476742393092035,1.6666779695500322,0.7499968210775275,54.41176635584274,37.01399516852703,-0.36724708830766417,-0.04414506296872389,0.5538601724746073,0.2856672493941872,13.624342712875157,0.2999992370605469,-0.6246936376087149,0.14874877929687358,-0.8867355561269363,1.1842331147206835,-0.36899338841503493,0.6664909470087821,-1.1084177413940424,100.0,51.870715714844984,0.5177421677119066,12,-0.4999980926513672,0.1875019073486328,0.8937511444091797,1.1750011444091797,0.6500015258789062,4,0.0012354058960566405,1.500006357844945,40.375,-4.600146488845485,40.07500076293945,-1.1666793825182473,39.92499923706055,0.0012354058960566405
1300,2004-12-27,40.29999923706055,40.625,40.25,40.42499923706055,5417004.0,-0.004323637891485932,-2.3333559391000644,-0.5555593231833441,49.26471495713502,38.04341231683066,-0.23673946204569063,0.0507600454812831,0.7035895102796204,0.4821087575864169,13.872545494868849,0.375,-0.524482282370073,0.02624950408935689,-0.8903327856488161,0.9428317938275299,-0.4320416407797296,0.4845406489584434,-0.8890817946777361,66.66653624946203,15.10657478764358,0.4582911448690875,12,-0.3249988555908203,0.28750038146972656,1.0687503814697266,1.3500003814697266,1.5750007629394531,0,0.01674936103819591,1.6666779695500322,40.474998474121094,1.500006357844945,40.375,-4.600146488845485,40.07500076293945,0.01674936103819591
1301,2004-12-28,40.29999923706055,40.32500076293945,39.974998474121094,40.25,4197284.0,0.0,5.9998855617013165,-0.399993896484375,55.83332273692508,41.04846378519101,-0.26456086315975114,-0.019134913680368015,0.6826342148209719,0.4957851405284188,14.69191216437356,0.3500022888183594,-0.49044475066596505,0.06999950408935263,-0.7431479627832758,0.883146970961981,-0.3365742293469651,0.4765732375256704,-0.8162368412207073,50.0,-5.0097713463528635,0.40657373343631487,12,-0.3249988555908203,0.28750038146972656,1.0687503814697266,1.3500003814697266,1.8250007629394531,1,0.024813896251401957,-2.3333559391000644,40.29999923706055,1.6666779695500322,40.474998474121094,1.500006357844945,40.375,0.024813896251401957
1302,2004-12-29,40.29999923706055,40.400001525878906,40.150001525878906,40.29999923706055,3397912.0,0.0,1.499942780850658,0.0,56.779638003783674,44.182712919832824,-0.291272445932762,-0.11356082474129892,0.6644707324614529,0.5143905012459697,15.601145605509576,0.25,-0.4843138683370256,0.1262495040893583,-0.4639042099610151,0.7164032181397317,-0.1688273529358284,0.421326361114545,-0.7477625849710989,50.0,-8.166411068308818,0.2950768570251869,12,-0.3249988555908203,0.27500152587890625,1.0687503814697266,1.3500003814697266,1.7000007629394531,2,0.026054572132471643,5.9998855617013165,40.29999923706055,-2.3333559391000644,40.29999923706055,1.6666779695500322,40.474998474121094,0.026054572132471643
1303,2004-12-30,40.45000076293945,40.54999923706055,40.349998474121094,40.5,2857720.0,0.003722122300711117,1.666717530072989,-100.0,51.88683726775311,47.25860643222845,-0.42743561098182425,-0.28610695745946657,0.4904206573659664,0.3812612340921362,15.628494695312877,0.25,-0.4627658618100128,0.2812509536743164,-0.2970564926905652,0.859558400039198,-0.00790276950812796,0.5704046768567608,-0.8333983099753723,73.07710365388452,16.814804036242563,0.2891537231824416,12,-0.4375,0.125,0.9187488555908203,1.1999988555908203,2.0,3,0.023485803337977895,1.499942780850658,40.29999923706055,5.9998855617013165,40.29999923706055,-2.3333559391000644,40.29999923706055,0.023485803337977895
1304,2004-12-31,40.17499923706055,40.45000076293945,40.025001525878906,40.42499923706055,2328032.0,-0.006798554281632119,1.8332994252581252,5.0000762951094835,45.6140327394895,48.75781034228599,-0.02143627215207289,-0.026233138585993743,0.7352645175816335,0.6768965242585523,15.054431160162485,0.4249992370605469,-0.40668627226943954,0.0149993896484375,-0.557022762510428,0.587021541807303,-0.27101168643099527,0.30101046572787027,-0.49789293127430767,30.769275913471134,-20.731581020494907,0.2860110760794336,12,-0.03749847412109375,0.40000152587890625,1.1750001907348633,1.4750003814697266,2.325000762939453,4,0.022402029694344794,1.666717530072989,40.45000076293945,1.499942780850658,40.29999923706055,5.9998855617013165,40.29999923706055,0.022402029694344794
1305,2005-01-03,40.150001525878906,40.79999923706055,39.974998474121094,40.45000076293945,8257924.0,-0.0006222205763872779,-1.5384430294316147,1.1999969482421875,47.272765104488165,50.48730910660279,0.0828158701561108,-0.0033773755757664503,0.7606242256561586,0.7225921173070162,14.0717099046182,0.8250007629394531,-0.3326396403219576,-0.008748435974119673,-0.5807418326286111,0.5632449606803718,-0.2947451343013654,0.27724826235312605,-0.41602159843984055,21.212471505393747,-27.00089615635709,0.2859966983272464,1,0.23749732971191406,0.4249992370605469,1.199997901916504,1.4999980926513672,2.3999977111816406,0,0.02428389631548722,1.8332994252581252,40.17499923706055,1.666717530072989,40.45000076293945,1.499942780850658,40.29999923706055,0.02428389631548722
1306,2005-01-04,40.0,40.0,39.70000076293945,39.900001525878906,8852936.0,-0.0037360278998301855,5.0000762951094835,-0.33332909477003675,45.21736476732337,50.737797451756755,0.27331730667518883,0.1254927902128884,0.9132819213208663,0.8970203318349022,13.880730986488505,0.4500007629394531,-0.161354346961744,-0.14125003814697124,-0.7100139292165437,0.42751385292260125,-0.4256319836817539,0.14313190738781145,0.7999992370605469,27.272695746259856,-19.64987718159879,0.2843819455347854,1,0.25,0.4375,1.375,1.6499996185302734,2.375,1,0.046875,-1.5384430294316147,40.150001525878906,1.8332994252581252,40.17499923706055,1.666717530072989,40.45000076293945,0.046875
1307,2005-01-05,39.625,40.125,39.57500076293945,39.79999923706055,9859208.0,-0.009375000000000022,-3.0000277434837495,-1.7500190737773709,42.62293646713919,49.87815315554221,0.6456710586764842,0.5005601152769685,1.2680984935826984,1.2917201595010752,12.983877805235178,0.5499992370605469,-0.052015559987935944,-0.5,-1.1089240329078507,0.10892403290785069,-0.8044620164539253,-0.19553798354607466,1.1749992370605469,4.0815754563629225,-44.89578575870174,0.3044620164539248,1,0.5625,0.8125,1.75,2.0249996185302734,2.7750015258789062,2,0.06309148264984232,5.0000762951094835,40.0,-1.5384430294316147,40.150001525878906,1.8332994252581252,40.17499923706055,0.06309148264984232
1308,2005-01-06,39.92499923706055,40.0,39.650001525878906,39.724998474121094,9464536.0,0.007570958663988492,-1.0000217986027096,-1.1428664850136239,61.53843896627512,50.670005667812475,0.30745895805413426,0.2134746214298957,0.9493738361127271,1.0133652275763083,12.513910603926142,0.375,0.05522994365873046,-0.20125064849853658,-0.8083299405262139,0.4058286435291407,-0.5047902945123752,0.10228899751530207,0.8260000610351597,28.57133959878677,-25.50245498054442,0.3035396460138399,1,0.2625007629394531,0.3125019073486328,1.4812507629394531,1.7250003814697266,3.075000762939453,3,0.05197246844311332,-3.0000277434837495,39.625,5.0000762951094835,40.0,-1.5384430294316147,40.150001525878906,0.05197246844311332
1309,2005-01-07,40.04999923706055,40.150001525878906,39.67499923706055,39.900001525878906,12118020.0,0.0031308704417949418,1.7142810432583842,0.7499856949398234,57.44678088040023,51.57912410373083,0.1294455025499488,0.06835147349885773,0.8188040694320691,0.909359448366402,12.051093861262654,0.4750022888183594,0.09475086463157822,-0.06125068664550781,-0.6598175313043555,0.5373161580133399,-0.36053410897493166,0.23803273568391603,0.6539601196289127,38.775433941817234,-17.725703813996944,0.29928342232942323,1,0.13750076293945312,0.012500762939453125,1.1812505722045898,1.6000003814697266,2.9000015258789062,4,0.059925132873861475,-1.0000217986027096,39.92499923706055,-3.0000277434837495,39.625,5.0000762951094835,40.0,0.059925132873861475
1310,2005-01-10,40.125,40.125,39.79999923706055,40.099998474121094,5960888.0,0.0018726782613780468,24.998474214220323,0.16667938251824724,54.54547030866092,51.43602938947926,0.030184817073866554,-0.03191305171525727,0.7341544813507141,0.8528087275441862,11.670090289239905,0.3250007629394531,0.08289442074291742,0.028750038146974077,-0.5514661151503333,0.6089661914442814,-0.26135803850167605,0.3188581147956242,0.5338010129394561,95.65191431206172,36.621368065641185,0.29010807664865307,1,0.0625,-0.0625,0.8562498092651367,1.3500003814697266,3.0,0,0.05919003115264787,1.7142810432583842,40.04999923706055,-1.0000217986027096,39.92499923706055,-3.0000277434837495,39.625,0.05919003115264787
1311,2005-01-11,40.099998474121094,40.349998474121094,39.875,40.349998474121094,11112856.0,-0.0006230909876362434,2.79998779296875,-9.99938968568813,50.60235426482998,50.749664529595506,0.02663354116020855,-0.023888089780371047,0.7449879841627904,0.9006932116212027,11.464878415995837,0.47499847412109375,0.04314571243402554,0.013748550415037641,-0.5585214439309567,0.586018544761032,-0.2723864467579631,0.29988354758803837,0.5154505288183628,67.74184021539568,9.653474909199034,0.28613499717299773,1,0.08750152587890625,-0.03749847412109375,0.8375015258789062,1.3375015258789062,3.0500030517578125,1,0.06109727820864097,24.998474214220323,40.125,1.7142810432583842,40.04999923706055,-1.0000217986027096,39.92499923706055,0.06109727820864097
1312,2005-01-12,39.67499923706055,40.25,39.5,40.099998474121094,12037280.0,-0.010598485118018752,1.0689589855568125,1.6999969482421875,34.09089726850431,48.772337863012304,0.3952141299686147,0.3729785225977693,1.144946944349428,1.3459371662787447,11.42352747422682,0.75,0.024560663392904303,-0.3812505722045927,-0.9743852100045345,0.2118840655953491,-0.67781789110456,-0.08468325330462534,0.8988318362789087,20.588182495444794,-30.868550170113256,0.2965673188999702,1,0.47500038146972656,0.3875007629394531,1.2625007629394531,1.7625007629394531,3.875,2,0.06805295059507843,2.79998779296875,40.099998474121094,24.998474214220323,40.125,1.7142810432583842,40.04999923706055,0.06805295059507843
1313,2005-01-13,39.95000076293945,39.95000076293945,39.525001525878906,39.900001525878906,9927896.0,0.006931355542964424,16.00022888532845,-0.11764547486334384,38.94743435920417,48.03160470964727,0.04674458796379355,0.09289492463932447,0.8354951866766882,1.086997326054714,11.197134462115306,0.4249992370605469,-0.015264250592409212,-0.09999904632568501,-0.6949333336712868,0.4949352410199168,-0.3974661899984824,0.19746809734711235,0.5594004459996356,52.94136126594322,7.310043509532164,0.2974671436727998,1,0.1999988555908203,0.11249923706054688,0.8249988555908203,1.3249988555908203,4.125,3,0.061326676249084056,1.0689589855568125,39.67499923706055,2.79998779296875,40.099998474121094,24.998474214220323,40.125,0.061326676249084056
1314,2005-01-14,40.29999923706055,40.400001525878906,39.875,39.92499923706055,9862840.0,0.008760912826959899,-1.2105398416293227,7.500114442664225,50.0,48.334630809148585,-0.31699317809846406,-0.1900582797657222,0.45923894181505887,0.7472752486849927,9.810801063847626,0.5250015258789062,-0.0526691336504328,0.20124950408935405,-0.2951782243084011,0.6976772324871092,-0.04696436010952709,0.4494633682882352,0.1488378993421975,88.88865341414827,44.02131794371152,0.24821386419887922,1,-0.34999847412109375,-0.23749923706054688,0.47500038146972656,0.8250007629394531,4.025001525878906,4,0.06699753881028592,16.00022888532845,39.95000076293945,1.0689589855568125,39.67499923706055,2.79998779296875,40.099998474121094,0.06699753881028592
1315,2005-01-17,40.400001525878906,40.5,40.099998474121094,40.375,4650536.0,0.002481446419641431,2.555593231833441,0.06667073567708333,51.88683183552785,49.07568270561575,-0.42220274115368994,-0.24762526272706964,0.3384351536162029,0.6562392994681332,8.421765607002197,0.40000152587890625,-0.08320736223423353,0.26625175476074503,-0.2101037457137025,0.7426072552351926,0.028074004523517715,0.5044295049979723,-0.9000015258789062,90.00015258789062,43.89085479524674,0.2381777502372248,1,-0.40000152587890625,-0.33750152587890625,0.3062477111816406,0.7249984741210938,3.5999984741210938,0,0.06311879061259695,-1.2105398416293227,40.29999923706055,16.00022888532845,39.95000076293945,1.0689589855568125,39.67499923706055,0.06311879061259695
1316,2005-01-18,40.650001525878906,40.75,40.25,40.474998474121094,10589336.0,0.006188118578160484,1.6666666666666667,6.999694842844065,56.034511107983356,50.565857665709544,-0.6373252377477527,-0.4643315100434222,0.06769204852233202,0.4203429890227568,7.501965246049947,0.5,-0.06649961144315597,0.48000164031982706,-0.03799080960236978,0.9979940902420239,0.2210054153587251,0.738997865280929,-1.1300015258789031,92.0001220703125,44.466939214542805,0.25899622496109986,1,-0.5250015258789062,-0.5875015258789062,0.056247711181640625,0.47499847412109375,3.125,1,0.06088556903363074,2.555593231833441,40.400001525878906,-1.2105398416293227,40.29999923706055,16.00022888532845,39.95000076293945,0.06088556903363074
1317,2005-01-19,40.54999923706055,40.875,40.42499923706055,40.70000076293945,7688640.0,-0.002460080813396659,-1.2499952316466079,-0.8571366291742959,51.75435543800663,49.478737273679705,-0.43841748975331996,-0.3445860429583263,0.1421376531251255,0.5308172613900979,7.528256447517134,0.4500007629394531,-0.05551386000001912,0.3562494277954116,-0.18637486651009283,0.898873722100916,0.08493728064265582,0.6275615749481673,-0.9807992370605447,75.92584220133712,30.31744724319708,0.2713121471527536,1,-0.3624992370605469,-0.4499988555908203,0.056250572204589844,0.5750007629394531,3.299999237060547,2,0.06411843003050155,1.6666666666666667,40.650001525878906,2.555593231833441,40.400001525878906,-1.2105398416293227,40.29999923706055,0.06411843003050155
1318,2005-01-20,40.224998474121094,40.375,40.099998474121094,40.349998474121094,8152992.0,-0.008014815513052387,2.1428197750457754,0.8333248563145313,50.86205422384865,48.74710097850731,-0.07418831494284461,-0.03309606443154678,0.420353436332519,0.8605146707615887,7.236342909630708,0.4500007629394531,-0.03208922223082311,0.038748741149902344,-0.4974356668735922,0.5749331491733969,-0.22934346286184848,0.30684094516165317,-0.5774504741210933,34.999847412109375,-11.969829201921755,0.2680922040117481,1,-0.03749847412109375,-0.12499809265136719,0.2687511444091797,0.9000015258789062,4.700000762939453,3,0.08266005939263388,-1.2499952316466079,40.54999923706055,1.6666666666666667,40.650001525878906,2.555593231833441,40.400001525878906,0.08266005939263388
1319,2005-01-21,40.525001525878906,40.599998474121094,40.150001525878906,40.17499923706055,8684864.0,0.0074581246274210145,-1.2499976158005666,-2.800018310546875,55.90549194410736,48.898214493556914,-0.3349500617280583,-0.34694920470184343,0.08575821331604061,0.5610127690577116,7.3062030978380115,0.4499969482421875,0.04198488750284923,0.3362516403198228,-0.20603340680827387,0.8785366874479195,0.06510911675577091,0.6073941638838747,-0.803806405878909,54.83899548143846,4.420721499883463,0.2711425235640498,1,-0.33750152587890625,-0.4250011444091797,-0.050002098083496094,0.5999984741210938,4.299999237060547,4,0.08760022463647665,2.1428197750457754,40.224998474121094,-1.2499952316466079,40.54999923706055,1.6666666666666667,40.650001525878906,0.08760022463647665
1320,2005-01-24,40.974998474121094,41.099998474121094,40.349998474121094,40.42499923706055,13221260.0,0.011104180908045658,-1.1428548073307503,1.571416115355691,64.0287303831596,50.39003406226021,-0.7282815269170229,-0.7839790747340132,-0.3846437662316262,0.11613466253538718,8.011400533205206,0.75,0.04498514005917542,0.7524986267089844,0.10688568744100735,1.3981115659769614,0.42969215707499586,1.0753050963429729,-1.1845750613210981,87.5,32.74310092859639,0.3228064696339887,1,-0.6749992370605469,-0.7249984741210938,-0.6374979019165039,0.012502670288085938,3.825000762939453,0,0.08175722790896867,-1.2499976158005666,40.525001525878906,2.1428197750457754,40.224998474121094,-1.2499952316466079,40.54999923706055,0.08175722790896867
1321,2005-01-25,41.29999923706055,41.32500076293945,40.900001525878906,40.95000076293945,9803900.0,0.007931684564789432,1.1249880791165194,0.6363617447755915,74.45249458425452,54.874655986232455,-0.9668342154399312,-1.0858955202894833,-0.7178282532654734,-0.20220463069243522,8.33992319905036,0.4249992370605469,0.06615242319998771,1.0274993896484403,0.2216164022938969,1.8333823770029838,0.6245578959711651,1.4304408833257156,-1.4048098193548668,97.9590629252601,35.27223351119733,0.4029414936772725,1,-0.8749980926513672,-0.8874988555908203,-0.9812488555908203,-0.34999847412109375,3.6500015258789062,1,0.06537532234423393,-1.1428548073307503,40.974998474121094,-1.2499976158005666,40.525001525878906,2.1428197750457754,40.224998474121094,0.06537532234423393
1322,2005-01-26,41.349998474121094,41.474998474121094,41.04999923706055,41.29999923706055,9561504.0,0.0012106353022804939,1.8333354526149817,0.14285558583106267,72.4408843350246,58.59615042799028,-0.8428866870416769,-1.1101142707139502,-0.7884941672108354,-0.24398647802468076,8.934689282428648,0.4249992370605469,0.09706956721276327,1.024998664855957,0.08579438199923572,1.9642029477126783,0.5553965234275964,1.4946008062843177,-1.3118279218920392,90.9090909090909,22.919312860493278,0.4696021414283615,1,-0.6749992370605469,-0.8624992370605469,-1.0312480926513672,-0.5124988555908203,3.825000762939453,2,0.058645783343268976,1.1249880791165194,41.29999923706055,-1.1428548073307503,40.974998474121094,-1.2499976158005666,40.525001525878906,0.058645783343268976
1323,2005-01-27,41.400001525878906,41.474998474121094,41.04999923706055,41.32500076293945,11118220.0,0.0012092636905201015,2.7778606669944557,1.5000381475547417,71.7741608000502,61.01550162799586,-0.7437948364448417,-1.1439472232649592,-0.863038698268447,-0.28180536608544315,9.904144482252663,0.4249992370605469,0.14767245942894647,1.0275016784667983,-0.027299438558713973,2.0823027954923106,0.5001011199540386,1.554902236979558,-1.1894116230228065,94.339839926297,21.718803858626572,0.527400558512757,1,-0.6125030517578125,-0.9125022888183594,-1.0812511444091797,-0.5750007629394531,4.274997711181641,3,0.05917866806624894,1.8333354526149817,41.349998474121094,1.1249880791165194,41.29999923706055,-1.1428548073307503,40.974998474121094,0.05917866806624894
1324,2005-01-28,41.07500076293945,41.45000076293945,41.07500076293945,41.45000076293945,7794656.0,-0.007850259685046046,1.0,-4.999949137887188,64.17907388534307,62.38130630019756,-0.3322373971139072,-0.7884897487478639,-0.5644440753508704,0.04722657006268349,10.289094527725137,0.375,0.27658382540313653,0.6575008392333999,-0.43783631541425194,1.7528379938810517,0.10983226190957396,1.2051694165572258,-0.7126818315315546,64.44464789496529,-5.045722207604754,0.5476685773238248,1,-0.2875022888183594,-0.5875015258789062,-0.7562503814697266,-0.3625011444091797,4.399997711181641,4,0.09373094102519919,2.7778606669944557,41.400001525878906,1.8333354526149817,41.349998474121094,1.1249880791165194,41.29999923706055,0.09373094102519919
1325,2005-01-31,41.125,41.42499923706055,40.875,41.25,8930320.0,0.0012172668565268996,1.3157937005091633,0.3333333333333333,65.18517346378249,63.398046561953024,-0.300143825137404,-0.8028625074962292,-0.6367831541972961,-0.0020024704066941013,11.271797351697634,0.5499992370605469,0.38666159320644766,0.658750152587892,-0.472652926504999,1.790153231680783,0.09304861304144652,1.2244516921343376,-0.6291595234665195,41.66677263074908,-26.886274027138683,0.565701539546444,1,-0.33750152587890625,-0.6375007629394531,-0.8062496185302734,-0.4249992370605469,4.375,0,0.08996962341494119,1.0,41.07500076293945,2.7778606669944557,41.400001525878906,1.8333354526149817,41.349998474121094,0.08996962341494119
1326,2005-02-01,41.875,41.875,41.275001525878906,41.32500076293945,11662820.0,0.01823708206686936,1.1818156597007885,-4.399993896484375,79.72967260692727,66.50641513627754,-0.9589475577787567,-1.481128066060954,-1.3920031750843265,-0.7468632412157064,12.036076654047678,0.75,0.46583359560317206,1.315000152587892,0.04413196800624064,2.5858683371695435,0.6795660602970699,1.9504342448787142,-1.2616605637560028,100.0,24.331310529852004,0.6354340922908246,2,-0.8875007629394531,-1.1875,-1.59375,-1.1749992370605469,3.75,1,0.06985072804920711,1.3157937005091633,41.125,1.0,41.07500076293945,2.7778606669944557,41.400001525878906,0.06985072804920711
1327,2005-02-02,42.125,42.125,41.54999923706055,41.900001525878906,10151484.0,0.005970149253731405,4.111152555016785,0.40908870223819005,79.59177106461513,69.6986058963627,-1.0750966536267228,-1.6171429632836336,-1.6420079309737758,-0.9902180997509831,12.963589742149226,0.5750007629394531,0.5466455233982614,1.440000152587892,0.0685426881053317,2.8114576170704524,0.7542714203466119,2.125728884829172,-1.3350280848301637,100.0,20.570112282857735,0.6857287322412794,2,-0.9874992370605469,-1.3125,-1.84375,-1.4249992370605469,2.674999237060547,2,0.06706233265138173,1.1818156597007885,41.875,1.3157937005091633,41.125,1.0,41.07500076293945,0.06706233265138173
1328,2005-02-03,42.0,42.125,41.724998474121094,42.04999923706055,7849820.0,-0.0029673590504450953,3.0,-0.22222033840832797,74.63763228398085,71.7799548230153,-0.7507875828521264,-1.400524105729886,-1.537807999308768,-0.8552405772190355,13.941226790051939,0.40000152587890625,0.5984558906895998,1.2112501144409151,-0.23028394090757587,2.652784169789406,0.4904830867666661,1.9320171421151642,-0.99642359125734,90.0,11.280517142732265,0.7207670276742465,2,-0.7625007629394531,-1.1875,-1.7249994277954102,-1.2999992370605469,2.875,3,0.07559521993001295,4.111152555016785,42.125,1.1818156597007885,41.875,1.3157937005091633,41.125,0.07559521993001295
1329,2005-02-04,42.45000076293945,42.57500076293945,42.125,42.17499923706055,9142752.0,0.010714303879510778,-1.4000040690104167,-5.500114442664225,76.97362543153685,73.21827649505722,-1.0046621433780771,-1.7512934873777937,-1.9981670231554176,-1.2997310204706238,15.530615357582098,0.5750007629394531,0.6929272847307004,1.5412508010864272,-0.03465987272422666,3.117161474897081,0.7532954641811003,2.329206137991754,-1.2669965795956202,92.64706212343906,14.72022922814213,0.7879553369053266,2,-0.7250003814697266,-1.4125003814697266,-2.15625,-1.75,2.549999237060547,4,0.07597169413802796,3.0,42.0,4.111152555016785,42.125,1.1818156597007885,41.875,0.07597169413802796
1330,2005-02-07,42.5,42.775001525878906,42.375,42.5,9489508.0,0.001177838307701462,-2.20001220703125,0.0,75.69437968889076,73.3562637289057,-0.9114383036870066,-1.7014762777133967,-2.053321353165231,-1.3438732528651656,17.286927602697773,0.40000152587890625,0.8293310275013113,1.4725000381469755,-0.2091269983796593,3.1541270746736103,0.6316865198836581,2.313313556410293,-1.0664364323289561,81.66656494140625,5.291886752916696,0.8408135182633169,2,-0.6749992370605469,-1.3624992370605469,-2.143749237060547,-1.7999992370605469,3.150001525878899,0,0.06999996409696685,-1.4000040690104167,42.45000076293945,3.0,42.0,4.111152555016785,42.125,0.06999996409696685
1331,2005-02-08,42.54999923706055,42.650001525878906,42.150001525878906,42.5,8904772.0,0.0011764526367188388,2.9999389657750584,100.0,78.16898986903243,73.99271989935102,-0.8554365616657478,-1.6427406983643067,-2.1023593629245525,-1.4000397843811712,19.12429575033699,0.5,0.9389736784453788,1.3999992370605483,-0.35259282366339306,3.1525912977844897,0.5237032066985776,2.276295267422519,-0.8481480777479291,81.63250053717064,4.986197702928052,0.8762960303619719,2,-0.7249984741210938,-1.4124984741210938,-2.06874942779541,-1.8499984741210938,2.549999237060547,1,0.06933021893852431,-2.20001220703125,42.5,-1.4000040690104167,42.45000076293945,3.0,42.0,0.06933021893852431
1332,2005-02-09,42.375,42.67499923706055,42.099998474121094,42.625,11987644.0,-0.00411279060395664,2.2857329700272477,-5.0000762951094835,81.61765530859765,75.08644151141183,-0.5808310747207983,-1.3229195626237171,-1.936472066837041,-1.2263003846228884,20.510518023239385,0.5750007629394531,0.9844020559588458,1.0899999618530245,-0.5990045700700577,2.7790044937761067,0.24549769589148696,1.934502227814562,-0.4585187673741231,61.90472730443376,-19.18299727048519,0.8445022659615404,2,-0.5499992370605469,-1.2374992370605469,-2.03125,-1.6749992370605469,2.775001525878899,2,0.07669616519174038,2.9999389657750584,42.54999923706055,-2.20001220703125,42.5,-1.4000040690104167,42.45000076293945,0.07669616519174038
1333,2005-02-10,42.400001525878906,42.599998474121094,42.07500076293945,42.349998474121094,10839116.0,0.0005900065104167407,1.3333389847750161,-0.20001220703125,80.0,76.84432219081815,-0.5018389048165162,-1.2173776894438646,-1.9422747012961779,-1.251231606931725,21.94626364039135,0.5249977111816406,0.9688400523970699,0.9925014495849638,-0.6433712473658986,2.628374146535826,0.17456510110952905,1.8104377980603985,0.375,46.428629816731245,-36.410493342627205,0.8179363484754321,2,-0.5750007629394531,-1.2625007629394531,-2.0875015258789062,-1.7000007629394531,3.2749977111816406,3,0.056603717566302336,2.2857329700272477,42.375,2.9999389657750584,42.54999923706055,-2.20001220703125,42.5,0.056603717566302336
1334,2005-02-11,43.0,43.0,42.5,42.5,12449336.0,0.014150906899257576,1.0,9.99938968568813,80.91603942589707,78.59219618660866,-0.8940825510483208,-1.6914489586483157,-2.509258800940387,-1.8556536762516131,23.945609294693234,0.5999984741210938,0.9848431962032933,1.4574998855590806,-0.2380903842815627,3.153090155399724,0.6097047506387625,2.3052950204793987,-0.9249992370605469,100.0,17.017193783295,0.8477951349203214,2,-0.8624992370605469,-1.75,-2.78749942779541,-2.299999237060547,2.424999237060547,4,0.043604651162790775,1.3333389847750161,42.400001525878906,2.2857329700272477,42.375,2.9999389657750584,42.54999923706055,0.043604651162790775
1335,2005-02-14,42.95000076293945,43.04999923706055,42.650001525878906,43.025001525878906,8056560.0,-0.0011627729548964183,5.400158696249275,-0.15000152587890625,77.50002543131511,78.34445761154065,-0.6235562589834416,-1.5184676046858812,-2.4205038884255714,-1.8144054739069446,25.868106938724434,0.3999977111816406,1.0075145820893212,1.2800006866455078,-0.43721894313576115,2.9972203164267768,0.42139087175487333,2.1386105015361423,-0.875,89.74373019288706,8.297777398660429,0.8586098148906347,2,-0.6500015258789062,-1.6750011444091797,-2.825000762939453,-2.25,2.450000762939446,0,0.04772989989861531,1.0,43.0,1.3333389847750161,42.400001525878906,2.2857329700272477,42.375,0.04772989989861531
1336,2005-02-15,43.125,43.400001525878906,42.849998474121094,42.900001525878906,10207176.0,0.004074487402839555,-2.3845864926406724,-2.999949137887188,78.4000244140625,78.21204131703479,-0.6734127707538633,-1.5795219804259375,-2.5595564971318225,-1.9996220725621612,27.544588808949133,0.5500030517578125,1.0936288660943845,1.3312499999999972,-0.4325588172501824,3.0950588172501767,0.44934559137490737,2.213154408625087,-1.0109992980957045,79.24517980889098,-0.962285794245247,0.8819044086250891,2,-0.5625,-1.6749992370605469,-3.0,-2.424999237060547,1.5999984741210938,1,0.05855076002038029,5.400158696249275,42.95000076293945,1.0,43.0,1.3333389847750161,42.400001525878906,0.05855076002038029
1337,2005-02-16,43.150001525878906,43.349998474121094,42.974998474121094,43.25,13719056.0,0.0005797455276268515,1.5000381475547417,-0.44444067681665594,78.22582034489803,78.61072887935892,-0.6009206837598384,-1.475394849212222,-2.53468463848192,-2.0196305025870984,29.075225324774152,0.375,1.1854743689294125,1.2262514114379854,-0.5348399953255978,2.9873428182015687,0.34570570805619383,2.106797114819777,-0.9588407745361351,81.13208633590622,2.6002299199328434,0.880545703381791,2,-0.41250038146972656,-1.7000007629394531,-3.0250015258789062,-2.450000762939453,1.7749977111816406,2,0.04519112118855184,-2.3845864926406724,43.125,5.400158696249275,42.95000076293945,1.0,43.0,0.04519112118855184
1338,2005-02-17,43.54999923706055,43.95000076293945,43.45000076293945,43.5,16652392.0,0.009269935041410049,-5.666768393479312,-0.5,88.97641011839396,79.94437162234306,-0.8470001290917537,-1.7007162800143547,-2.877520804174239,-2.4034765402271603,31.695512299136748,0.7999992370605469,1.1680637932753228,1.4599990844726562,-0.25298547924512604,3.1729836481904385,0.6035068026137651,2.3164913663315474,-1.2863080392456112,72.41370238536841,-7.57374654942916,0.8564922818588918,2,-0.5374984741210938,-1.8124980926513672,-3.44374942779541,-2.8499984741210938,1.375,3,0.036739433222693796,1.5000381475547417,43.150001525878906,-2.3845864926406724,43.125,5.400158696249275,42.95000076293945,0.036739433222693796
1339,2005-02-18,44.07500076293945,44.275001525878906,43.42499923706055,43.474998474121094,17996304.0,0.012055144318628086,-1.4285753211154162,12.00022888532845,90.41099469599979,81.57955106757738,-1.2485533211940307,-2.0512952964528637,-3.3525886398357727,-2.9210849208651837,34.11683523011988,0.8500022888183594,1.152254399594682,1.8075006484985323,0.042407328100999564,3.572593968896065,0.9249539882997624,2.6900473086973022,-1.6764047999145575,87.6922607421875,2.7394634351001343,0.882546660198767,2,-0.8999996185302734,-2.0,-3.9687509536743164,-3.375,0.8499984741210938,4,0.03630172311798252,-5.666768393479312,43.54999923706055,1.5000381475547417,43.150001525878906,-2.3845864926406724,43.125,0.03630172311798252
1340,2005-02-21,44.32500076293945,44.57500076293945,43.82500076293945,44.150001525878906,10566180.0,0.005672149646568148,1.2222247339598864,0.29166428248997056,88.88892925608505,82.77065544391658,-1.3549389719560736,-2.1475598283369166,-3.5511382719317126,-3.1605662906413556,35.8950280980044,0.75,1.1895966688839792,1.89000053405762,0.009322817313758947,3.770678250801481,0.9496616756856895,2.8303393924295506,-1.7387642436291557,85.50726560651395,2.356307479173921,0.9403388583719291,2,-1.0,-1.9875011444091797,-4.318750381469727,-3.625,0.7999992370605469,0,0.024816660015510195,-1.4285753211154162,44.07500076293945,-5.666768393479312,43.54999923706055,1.5000381475547417,43.150001525878906,0.024816660015510195
1341,2005-02-22,44.0,44.349998474121094,43.54999923706055,44.349998474121094,15277504.0,-0.007332222387939291,3.571444141689373,-2.0,79.06978119595843,82.48755832028999,-0.8969491152543725,-1.6969119509360837,-3.1733731430804113,-2.832418451537059,37.14632830297931,0.7999992370605469,1.1715519382811976,1.42999973297119,-0.49474238393920444,3.3547418498815844,0.46762867451599277,2.392370791426387,-1.1751117714542048,64.06250372528497,-16.256680971782245,0.9623710584551967,2,-0.6749992370605469,-1.6625003814697266,-3.96875,-3.299999237060547,0.7249984741210938,1,0.03181821649724781,1.2222247339598864,44.32500076293945,-1.4285753211154162,44.07500076293945,-5.666768393479312,43.54999923706055,0.03181821649724781
1342,2005-02-23,43.775001525878906,43.775001525878906,43.275001525878906,43.599998474121094,13102764.0,-0.0051136016845703125,4.714186066788735,-0.5000108991825613,76.69177676715296,82.11997796108477,-0.5056505770533661,-1.3501459646319063,-2.8963310438107186,-2.61073864217974,37.98427872492955,0.7249984741210938,1.1617976231610712,1.0837511062622056,-0.8228355211938094,2.9903377337182206,0.13045779253419454,2.0370444199902167,-0.7400997932058715,38.46156103372488,-38.954555607377685,0.9532933137280093,2,-0.2375011444091797,-1.4375019073486328,-3.6812515258789062,-3.075000762939453,1.3499984741210938,2,0.021701814166255717,3.571444141689373,44.0,1.2222247339598864,44.32500076293945,-1.4285753211154162,44.07500076293945,0.021701814166255717
1343,2005-02-24,43.849998474121094,44.275001525878906,43.724998474121094,43.900001525878906,15246664.0,0.0017132369075498755,-2.6666497126290625,-0.28572674165140816,73.72882999729737,81.32139913568479,-0.3948588770870387,-1.2987729938365433,-2.9108922601879073,-2.6906477369207593,39.04319111685015,0.5500030517578125,1.1459418277788842,1.0362482070922852,-0.8355279712666004,2.9080243854511707,0.10036011791284238,1.972136296271728,-0.6302848578160862,44.23056043804488,-29.96766929997974,0.9358880891794437,2,-0.23749732971191406,-1.5124988555908203,-3.7062482833862305,-3.1499977111816406,1.4750022888183594,3,0.02451541163847204,4.714186066788735,43.775001525878906,3.571444141689373,44.0,1.2222247339598864,44.32500076293945,0.02451541163847204
1344,2005-02-25,44.92499923706055,45.0,44.099998474121094,44.125,12745616.0,0.02451541163847204,-1.1176449468860934,-15.99900823924321,80.50317603963836,81.6550825366096,-1.3053544455366293,-2.182447948483457,-3.887541193779896,-3.7591701029302413,40.36692601728879,1.1500015258789062,1.1679681614637047,1.9187490463256864,0.00839819638690642,3.8290998962644665,0.9635736213562964,2.8739244712950764,-1.6499977111816406,95.65212583868129,21.47332761665257,0.955175424969391,2,-1.0,-2.3499984741210938,-4.781249046325684,-4.224998474121094,0.75,4,0.0,-2.6666497126290625,43.849998474121094,4.714186066788735,43.775001525878906,3.571444141689373,44.0,0.0
1345,2005-02-28,44.82500076293945,45.57500076293945,44.82500076293945,44.849998474121094,17229352.0,-0.0022258981818434886,-59.00549366702274,-0.031247168776673103,78.26093137515069,81.6396277545083,-1.0185259473928738,-1.8878321947180154,-3.7004143000650274,-3.654805638670986,42.45401787581922,0.75,1.2146299408938148,1.6337505340576186,-0.22545658830797066,3.492957656423208,0.704146972874824,2.5633540952404132,-1.3084994506835912,67.39129353110057,-5.6032245404631595,0.9296035611827937,2,-0.5500011444091797,-1.8625011444091797,-4.68125057220459,-4.125,1.200000762939446,0,0.0022308638576482576,-1.1176449468860934,44.92499923706055,-2.6666497126290625,43.849998474121094,4.714186066788735,43.775001525878906,0.0022308638576482576
1346,2005-03-01,44.79999923706055,45.125,44.650001525878906,44.82500076293945,15099032.0,-0.0005577585154126208,-1.9230949809850229,1.0001526018617428,81.29034353966846,81.98013033170501,-0.8168384004403464,-1.7206816412299162,-3.5940319582952043,-3.620749048478288,43.792999439897265,0.47499847412109375,1.2165227606392364,1.4624990463256822,-0.420771933296038,3.3457700259474024,0.5208635565148256,2.4041345361365387,-0.9541380126953101,66.30427030622079,-7.758716922131583,0.9416354898108584,3,-0.3749980926513672,-1.5749988555908203,-4.524999618530273,-4.099998474121094,1.1500015258789062,1,0.007254481439155969,-59.00549366702274,44.82500076293945,-1.1176449468860934,44.92499923706055,-2.6666497126290625,43.849998474121094,0.007254481439155969
1347,2005-03-02,44.95000076293945,44.974998474121094,44.349998474121094,44.75,14839600.0,0.0033482484025315618,4.0000762951094835,-7.999542264266097,81.87502086164557,81.19108708095519,-0.7651191458681197,-1.7372598681748954,-3.664067478672166,-3.753945303661702,44.61309156870122,0.625,1.2579597532140099,1.4712505340576172,-0.45244330497368423,3.3949443730889186,0.5094036145419665,2.433097453573268,-0.8274772124023428,66.21625801343184,-10.873751292837994,0.9618469195156507,3,-0.5249996185302734,-1.7250003814697266,-4.53125,-4.287500381469727,1.2999992370605469,2,-0.005005612569507933,-1.9230949809850229,44.79999923706055,-59.00549366702274,44.82500076293945,-1.1176449468860934,44.92499923706055,-0.005005612569507933
1348,2005-03-03,45.17499923706055,45.5,45.025001525878906,45.07500076293945,11033144.0,0.00500552770416407,-3.7500572213321126,0.4999904632932156,80.00002104662775,80.03431223102496,-0.82179063005416,-1.8047287682531419,-3.8145080712927353,-3.961058744591405,45.61969488673528,0.5499992370605469,1.294424278647412,1.537499046325685,-0.3963745077846994,3.4713726004360694,0.5705622692704893,2.5044358233808808,-0.8250007629394531,72.88129456400017,-1.256609061454327,0.9669367770551939,3,-0.7499980926513672,-1.9499988555908203,-4.59375,-4.51249885559082,0.625,3,-0.0011067899923621338,4.0000762951094835,44.95000076293945,-1.9230949809850229,44.79999923706055,-59.00549366702274,44.82500076293945,-0.0011067899923621338
1349,2005-03-04,45.67499923706055,45.724998474121094,45.349998474121094,45.5,10934840.0,0.011068068808948839,1.727295426486704,1.7500190737773709,83.43558913947854,79.428385551402,-1.1968215751788591,-2.1615560366242903,-4.235826667022366,-4.438887115066549,46.152587248604775,0.5499992370605469,1.354437051813143,1.876249122619626,-0.17496795385886088,3.927466199098113,0.850640584380379,2.901857660858873,-1.3250007629394531,96.36369185014205,23.20015071484032,1.0256085382392437,3,-1.1749992370605469,-2.375,-5.037500381469727,-5.01249885559082,0.02500152587890625,4,-0.007662801969728461,-3.7500572213321126,45.17499923706055,4.0000762951094835,44.95000076293945,-1.9230949809850229,44.79999923706055,-0.007662801969728461
1350,2005-03-07,45.474998474121094,46.0250015258789,45.474998474121094,45.875,11371204.0,-0.004378779776249564,-1.7500047683533566,-2.2857329700272477,78.65852864280464,79.3826908232738,-0.9124975011337071,-1.8205907614402221,-3.952204674444147,-4.219249317028201,46.55371867851193,0.5500030517578054,1.3454931284568517,1.527498435974124,-0.5583491392207378,3.6133460111689857,0.48457464837669306,2.570422223571555,-0.8774999999999977,67.16405673526306,-5.014143924580367,1.0429237875974298,3,-0.8249969482421875,-2.0249977111816406,-4.837499618530273,-4.812498092651367,0.4250030517578054,0,0.0043980378152903565,1.727295426486704,45.67499923706055,-3.7500572213321126,45.17499923706055,4.0000762951094835,44.95000076293945,0.0043980378152903565
1351,2005-03-08,45.5,45.599998474121094,45.224998474121094,45.42499923706055,8762980.0,0.0005497861840091378,1.727295426486704,-0.18750119208834806,78.65852864280464,79.60121880945732,-0.7848871713848382,-1.7004361753360087,-3.8915703621602376,-4.221874030333687,47.42386037631877,0.375,1.2738105139529665,1.4049999237060575,-0.6819637697942085,3.4919636172063235,0.3615180769559245,2.4484817704561905,-0.6170009155273419,68.65668242646217,-2.2902284268761264,1.0434818467501337,3,-0.625,-1.8499984741210938,-4.86250114440918,-4.837499618530273,0.17499923706054688,1,0.011538495074261412,-1.7500047683533566,45.474998474121094,1.727295426486704,45.67499923706055,-3.7500572213321126,45.17499923706055,0.011538495074261412
1352,2005-03-09,45.625,45.95000076293945,45.474998474121094,45.5,11836112.0,0.0027472527472527375,-4.428502920917255,1.6666497126290627,77.12418756937512,79.9784807619104,-0.6927139609303765,-1.6542863756045563,-3.9277163876037093,-4.321946423619323,48.57267525741204,0.4750022888183594,1.2198445500445985,1.367499923706056,-0.6608573286190307,3.395857176031143,0.35332129754351627,2.381678549868596,-0.5136004272460966,59.999847412109794,-10.316976714169648,1.0141786261625434,3,-0.5625,-1.8374996185302734,-4.787500381469727,-5.024999618530273,-0.5999984741210938,2,0.00712330439319353,1.727295426486704,45.5,-1.7500047683533566,45.474998474121094,1.727295426486704,45.67499923706055,0.00712330439319353
1353,2005-03-10,44.79999923706055,45.125,44.54999923706055,45.0,16366460.0,-0.018082208502782526,1.555554613656593,-1.600006103515625,58.78786029237689,77.56566790110357,0.3142642073259978,-0.6748655096725287,-3.026451991935076,-3.4801549681767625,49.22218211719749,1.0750007629394531,1.209564121420101,0.42249927520752095,-1.4184737200195983,2.26347227043464,-0.49798722240603865,1.3429857728210806,1.2250022888183523,16.949126241714442,-49.05604944497314,0.9204864976135613,3,0.3875007629394531,-0.9249992370605469,-3.8249988555908203,-4.07499885559082,-0.6749992370605469,3,0.03236608900966109,-4.428502920917255,45.625,1.727295426486704,45.5,-1.7500047683533566,45.474998474121094,0.03236608900966109
1354,2005-03-11,44.875,45.04999923706055,44.67499923706055,45.0,7972908.0,0.001674124201265892,2.3333559391000644,0.6249976158233039,56.96201431428656,75.19912156100756,0.25862206627367357,-0.6347369168470038,-3.0138797383345945,-3.538955937835212,49.36796798206046,0.375,1.2308295676924388,0.4037500381469741,-1.3296877597770163,2.1371878360709644,-0.46296886081502464,1.2704689371089728,1.1205014801025328,22.033915838857197,-39.78987364630052,0.8667188989619963,3,0.3125,-0.8249988555908203,-3.8500003814697266,-4.149999618530273,-1.5499992370605469,4,0.020612796369037234,1.555554613656593,44.79999923706055,-4.428502920917255,45.625,1.727295426486704,45.5,0.020612796369037234
1355,2005-03-14,45.0,45.20000076293945,44.82500076293945,45.0,6207804.0,0.0027855153203342198,-1.1428664850136239,-0.0,63.33333333333333,73.20389820474811,0.17998342469906703,-0.6306134272783908,-3.047242770738528,-3.6312968665108656,49.51011941599204,0.375,1.2820116924351765,0.42625007629394673,-1.1650475723059515,2.017547724893845,-0.3693987480060059,1.2218989005938994,0.9665914352416962,32.14287660557708,-28.183340658398386,0.7956488242999493,3,0.1875,-0.9499988555908203,-3.6187496185302734,-4.049999237060547,-1.4749984741210938,0,0.01555557250976558,2.3333559391000644,44.875,1.555554613656593,44.79999923706055,-4.428502920917255,45.625,0.01555557250976558
1356,2005-03-15,45.6500015258789,45.67499923706055,45.07500076293945,45.07500076293945,11654352.0,0.014444478352864332,-1.0869484452641425,100.0,72.45507340659978,72.1572373764097,-0.37634179774664034,-1.1402080611384378,-3.5913291613831504,-4.242532138969423,49.395112673499284,0.6749992370605469,1.209853666055558,0.9500015258788963,-0.5556889794721158,2.4556920312299084,0.19715627320339024,1.7028467785544024,0.28825806539917664,78.5715064223078,14.840112653585706,0.7528452526755068,3,-0.3625011444091726,-1.6000003814697195,-4.168750762939446,-4.6000003814697195,-2.249999999999993,1,0.005476451076530164,-1.1428664850136239,45.0,2.3333559391000644,44.875,1.555554613656593,44.79999923706055,0.005476451076530164
1357,2005-03-16,45.099998474121094,45.42499923706055,44.92499923706055,45.32500076293945,13892252.0,-0.01204825921957553,1.3529454003644164,-0.3913078091725152,63.4408337517187,70.31732767697535,0.22034794870256746,-0.46022149146185853,-2.927529096845909,-3.665748634741874,49.17404731464543,0.7250022888183523,1.1408678537308319,0.30249862670898153,-1.0222553818096074,1.6272526352275705,-0.3598783775503165,0.9648756309682796,0.8104959100726319,48.88882107204861,-16.59426775950535,0.6623770042592955,3,0.1875019073486328,-1.049997329711914,-3.6187477111816406,-4.049997329711914,-1.9749984741210938,2,0.012749463024248175,-1.0869484452641425,45.6500015258789,-1.1428664850136239,45.0,2.3333559391000644,44.875,0.012749463024248175
1358,2005-03-17,45.1500015258789,45.32500076293945,44.95000076293945,45.04999923706055,8603804.0,0.0011087151540924989,-1.500006357844945,-0.4444500957902809,53.103470048143876,66.94709222238262,0.1859843071075673,-0.40497357621612196,-2.8704791998398065,-3.6892069335346704,48.31550053637722,0.375,1.0653406509883112,0.2725015640258732,-0.921881951383881,1.4668850794356274,-0.32469019367900387,0.8696933217307503,0.7332829553721609,47.50022888183523,-13.581468743342711,0.5971917577048773,3,0.13749885559082742,-1.1000003814697195,-3.668750762939446,-4.1000003814697195,-1.4000015258788991,3,-0.002768549186611735,1.3529454003644164,45.099998474121094,-1.0869484452641425,45.6500015258789,-1.1428664850136239,45.0,-0.002768549186611735
1359,2005-03-18,45.67499923706055,45.70000076293945,45.17499923706055,45.32500076293945,12172328.0,0.011627855890120609,1.624997615823304,3.499904634751345,60.49378064700867,64.92878688951639,-0.3788539436118725,-0.8474042727004445,-3.284145983224491,-4.178349887326597,47.25292970154255,0.549999237060554,0.983376695931419,0.7174993515014663,-0.46483752166049186,1.8998362246634244,0.1263309149204872,1.3086677880824453,0.18161953930670194,97.14268275669643,35.33649490723815,0.5911684365809793,3,-0.4249992370605469,-1.4124984741210938,-4.193748474121094,-4.624998092651367,-1.3999977111816406,4,-0.033935397108947996,-1.500006357844945,45.1500015258789,1.3529454003644164,45.099998474121094,-1.0869484452641425,45.6500015258789,-0.033935397108947996
1360,2005-03-21,45.42499923706055,45.79999923706055,45.42499923706055,45.6500015258789,6532096.0,-0.005473453840742493,-2.3332994252581254,-0.6428664850136037,57.30992586564445,62.556719914276364,-0.1527561343500139,-0.5383724061943767,-2.925842543389507,-3.8959799598345626,45.92739161733661,0.375,0.9007344655147733,0.41249942779541016,-0.7480923413300786,1.573091196920899,-0.16779645676733423,0.9927953123581545,0.4054871485205709,57.14285714285714,-3.9252200064283045,0.5802958845627451,3,-0.17499923706054688,-1.0874977111816406,-3.7312488555908203,-4.26249885559082,-1.0,0,-0.046230016717485944,1.624997615823304,45.67499923706055,-1.500006357844945,45.1500015258789,1.3529454003644164,45.099998474121094,-0.046230016717485944
1361,2005-03-22,45.4000015258789,45.57500076293945,44.625,45.57500076293945,10051644.0,-0.0005503073550137128,9.857198910081744,0.7777664750860979,55.42168896193481,60.14533118011633,-0.1602912646453447,-0.4248970226260482,-2.7897928884273,-3.8404249493250475,44.8125854690309,0.9500007629394531,0.7406847272249948,0.31750164031981853,-0.7512038690317482,1.3862071496713853,-0.21685111435596127,0.8518543949955983,0.40487511673180876,65.95761949749792,5.311869829287019,0.5343527546757819,3,-0.22500228881835227,-0.9625015258788991,-3.612502098083489,-4.212501525878899,-2.124999999999993,1,-0.0412995580833011,-2.3332994252581254,45.42499923706055,1.624997615823304,45.67499923706055,-1.500006357844945,45.1500015258789,-0.0412995580833011
1362,2005-03-23,44.724998474121094,44.92499923706055,44.525001525878906,44.92499923706055,12670880.0,-0.01486790812932115,2.9999618531728625,1.1428664850135777,45.108697905652775,58.6254242482581,0.4175284487475537,0.34248603391422705,-1.9955907449410404,-3.1412737231623,44.331638186200195,0.8749999999999929,0.5939727675642104,-0.4050012588500991,-1.2992230670448564,0.4892205493446582,-0.8521121629474777,0.04210964524727956,1.0750007629394531,15.686063315112511,-41.61866842098703,0.44711090409737836,3,0.4375019073486328,-0.22499847412109375,-2.718748092651367,-3.362497329711914,-1.4749984741210938,2,-0.029625421876959046,9.857198910081744,45.4000015258789,-2.3332994252581254,45.42499923706055,1.624997615823304,45.67499923706055,-0.029625421876959046
1363,2005-03-24,44.92499923706055,44.92499923706055,44.375,44.875,10577444.0,0.00447178915065094,21.000305180437934,-0.2499952316466078,41.27909143008206,56.882877261124264,0.26499015922223634,0.23942650366237928,-2.0804762402521746,-3.3217058407521023,43.23155285870687,0.5499992370605469,0.44159292378305537,-0.2587505340576186,-0.9306051078179252,0.41310403970268794,-0.5946778209377754,0.07717675282253822,0.8240000915527332,38.59645835285299,-13.198853186187975,0.3359272868801533,3,0.16250038146972656,-0.2749977111816406,-2.8312482833862305,-3.562498092651367,-1.7999992370605469,3,-0.04006676166119216,2.9999618531728625,44.724998474121094,9.857198910081744,45.4000015258789,-2.3332994252581254,45.42499923706055,-0.04006676166119216
1364,2005-03-25,44.92499923706055,11.231249809265137,11.231249809265137,11.231249809265137,0.0,0.0,-1.0,673.8852712291142,43.29270845641902,54.65614116368935,0.30489095124093524,0.2523654094297072,-1.974270768369621,-3.2995434339776395,43.45744123572043,33.69374942779541,0.28754602347057556,-0.2587505340576186,-0.9306051078179252,0.41310403970268794,-0.5946778209377754,0.07717675282253822,0.7415601318359393,97.4688121078038,45.650511872684135,0.3359272868801533,3,-16.409374713897705,-16.29687356948853,-2.5499982833862305,-3.2874984741210938,-1.6499977111816406,4,-0.026154685743238426,21.000305180437934,44.92499923706055,2.9999618531728625,44.724998474121094,9.857198910081744,45.4000015258789,-0.026154685743238426
1365,2005-03-28,44.92499923706055,11.231249809265137,11.231249809265137,11.231249809265137,0.0,0.0,-1.0,1.0,42.94479044483489,51.37722083460436,0.32758202482735044,0.274304919653801,-1.8690994356232409,-3.274760994309929,43.31054740988078,33.69374942779541,0.2745587612352054,-0.26375045776367045,-0.9257803032678922,0.39827938774055127,-0.5947653805157813,0.06726446498844041,0.0,98.10736594626579,46.418868545963065,0.3310149227521105,3,-16.409374713897705,-16.29687356948853,-2.2999982833862305,-3.124998092651367,-1.5750007629394531,0,-0.014468508007128289,-1.0,44.92499923706055,21.000305180437934,44.92499923706055,2.9999618531728625,44.724998474121094,-0.014468508007128289
1366,2005-03-29,45.125,45.125,44.45000076293945,44.45000076293945,8196296.0,0.004451881276259728,1.0,0.02003336667850065,43.975916904127196,49.21445229598307,0.05059917177422335,0.10529957290018643,-1.967495914700109,-3.449762214106144,41.34923645080598,0.6749992370605469,0.27326151189560477,-0.07999973297118856,-0.7173466240571216,0.5573471581147444,-0.3986731785141586,0.2386737125717815,-33.89375019073486,100.0,47.32370478814728,0.31867344554296734,3,-16.609375476837158,-16.496874332427982,-2.2937498092651367,-3.174999237060547,-1.7750015258789062,1,-0.015512482281206719,-1.0,44.92499923706055,-1.0,44.92499923706055,21.000305180437934,44.92499923706055,-0.015512482281206719
1367,2005-03-30,44.724998474121094,44.974998474121094,44.650001525878906,44.75,8398448.0,-0.008864299742468829,-2.7143479966865764,-0.037039339463229105,48.99328103030346,48.75776462733414,0.43785840495858963,0.5139296407241858,-1.4652194315095386,-3.028430085561837,39.975006050239756,0.47499847412109375,0.22530577277267128,-0.46875114440918253,-1.1324485969267641,0.19494630810839908,-0.8005998706679733,-0.13690241815039172,-33.49374866485596,98.81983692088386,39.90483841901238,0.33184872625878986,3,-16.209373950958252,-16.096872806549076,-1.8937482833862305,-2.7749977111816406,-0.6499977111816406,2,-0.03242027943458037,1.0,45.125,-1.0,44.92499923706055,-1.0,44.92499923706055,-0.03242027943458037
1368,2005-03-31,45.125,45.17499923706055,44.92499923706055,45.0,9582328.0,0.00894357830130188,1.2222372927333762,-4.999694842844065,53.08641161322652,47.934723623580574,0.03792575246452401,0.11593424678200392,-1.7457119103809262,-3.412941183458244,38.12777471728304,0.4500007629394531,0.07870982751580868,-0.06624965667724325,-0.7306208120334716,0.5981214986789851,-0.3984352343553539,0.2659359210008674,-33.215875186920165,99.85269972261932,34.774113062689224,0.33218557767811413,3,-16.609375476837158,-16.496874332427982,-2.1875,-3.174999237060547,-0.625,3,-0.04155124653739617,-2.7143479966865764,44.724998474121094,1.0,45.125,-1.0,44.92499923706055,-0.04155124653739617
1369,2005-04-01,45.32500076293945,45.57500076293945,45.125,45.17499923706055,9109916.0,0.004432149871234525,-2.600006103515625,1.20001220703125,53.939392257989354,47.56021988939668,-0.24243835003936454,-0.11766468651757123,-1.8310870570252291,-3.5913411294164916,36.03823320607229,0.4500007629394531,0.01120444065716697,0.15125102996826456,-0.4769206960732646,0.7794227560097937,-0.16283483305250002,0.46533689298902914,-32.085240972900394,99.27206553431738,28.786934903534373,0.31408586302076424,4,-16.921875476837158,-16.696875095367435,-2.3500003814697266,-3.375,-0.9750022888183594,4,-0.04853835026823239,1.2222372927333762,45.125,-2.7143479966865764,44.724998474121094,1.0,45.125,-0.04853835026823239
1370,2005-04-04,45.67499923706055,45.75,45.099998474121094,45.625,10584640.0,0.007721973926744452,5.499990463293216,0.3333248563145313,50.326766749476256,46.99411742134573,-0.618261803319399,-0.47633320245437716,-2.0745365362170958,-3.91269413430868,33.63883724820381,0.6500015258789062,0.011488132518735483,0.4912494659423814,-0.16294331164684905,1.1454422435316118,0.16415307714776617,0.8183458547369966,-30.49512498864746,94.23070715725659,23.745289614204466,0.32709638879461567,4,-17.18437433242798,-17.04687356948853,-2.424999237060547,-3.5124988555908203,-1.2999992370605469,0,-0.05254510676016144,-2.600006103515625,45.32500076293945,1.2222372927333762,45.125,-2.7143479966865764,44.724998474121094,-0.05254510676016144
1371,2005-04-05,46.0250015258789,46.0250015258789,45.5250015258789,45.724998474121094,17575696.0,0.007662885488005866,2.333299425258283,6.000152590218825,62.75863593026846,48.95522164630303,-0.972559474780013,-0.8274087042919405,-2.3222033124219905,-4.2273339029393355,31.688136742925167,0.5,-0.059306738098300116,0.8150016784667926,0.07136086517068208,1.5586424917629031,0.44318127181873734,1.1868220851148479,-28.39951721733886,100.0,25.676390132834328,0.37182040664805527,4,-17.39687585830688,-17.39687585830688,-2.4062519073486257,-3.575000762939446,-1.8000030517578054,1,-0.05812065101733255,5.499990463293216,45.67499923706055,-2.600006103515625,45.32500076293945,1.2222372927333762,45.125,-0.05812065101733255
1372,2005-04-06,45.95000076293945,46.0,45.67499923706055,45.9000015258789,17043812.0,-0.0016295656806719627,3.333409628442817,0.1666624281572933,60.958877623645776,51.14186455669899,-0.7884301157643705,-0.7660890742118696,-2.1452404871628445,-4.123434622153461,29.371979548527445,0.35000228881835227,-0.10229946600219364,0.7237508773803683,-0.07055157525356748,1.518053330014304,0.32659965106339683,1.1209021036973397,-25.48456473266553,93.18176301069214,14.826325385276263,0.3971512263169692,4,-17.321875095367435,-17.321875095367435,-2.125,-3.4624996185302734,-1.9000015258789062,2,-0.056583291526631885,2.333299425258283,46.0250015258789,5.499990463293216,45.67499923706055,-2.600006103515625,45.32500076293945,-0.056583291526631885
1373,2005-04-07,46.25,46.25,46.0,46.04999923706055,18319296.0,0.006528818978878137,1.4999904632932155,4.000076295108915,58.39415489310519,52.81980304966412,-0.9842129061650624,-1.003329284550162,-2.3393014021479672,-4.394493370568753,28.761057246999837,0.2999992370605469,-0.1262710442872077,0.9512500762939453,0.0617673874197493,1.8407327651681413,0.5065087318568473,1.3959914207310433,-23.228607420165577,100.0,23.02873886935646,0.44474134443709695,4,-17.50937509536743,-17.50937509536743,-2.424999237060547,-3.7124996185302734,-2.625,3,-0.04702701053103886,3.333409628442817,45.95000076293945,2.333299425258283,46.0250015258789,5.499990463293216,45.67499923706055,-0.04702701053103886
1374,2005-04-08,45.79999923706055,46.224998474121094,45.67499923706055,46.17499923706055,12015300.0,-0.009729746225717872,1.3157937005091633,-1.8749928474699118,55.17240290695106,54.17842665656591,-0.44370050034135033,-0.5064423024308837,-1.775929797651692,-3.9166774935748307,28.095270006266848,0.5750007629394531,-0.050953864282362815,0.4549993515014634,-0.4378975426997158,1.3478962457026427,0.008550904400877357,0.9014477986020495,-19.991173766806256,60.869550795114534,-17.841115549260678,0.44644844710058956,4,-0.4499988555908203,-17.05937433242798,-1.9749984741210938,-3.2624988555908203,-2.575000762939453,4,-0.02838426329074284,1.4999904632932155,46.25,3.333409628442817,45.95000076293945,2.333299425258283,46.0250015258789,-0.02838426329074284
1375,2005-04-11,45.70000076293945,45.724998474121094,45.4000015258789,45.5250015258789,18535900.0,-0.002183372833774566,1.8889303334972911,-0.4666646321614773,54.054034548706994,55.29821750596368,-0.24832060236190756,-0.37029801842525245,-1.5629968832781742,-3.7871671135260954,27.2265129688098,0.39999771118164773,0.03287883079946852,0.3200008392334013,-0.5708306766403766,1.2108323551071791,-0.1254149187034841,0.7654165971702866,-17.438234349115678,35.29409124772294,-43.16961724027738,0.44541575793688765,4,-0.25,-16.959375858306885,-1.8000011444091797,-3.0875015258789062,-2.4000015258789062,0,-0.02954053099082543,1.3157937005091633,45.79999923706055,1.4999904632932155,46.25,3.333409628442817,45.95000076293945,-0.02954053099082543
1376,2005-04-12,45.9000015258789,46.0,45.599998474121094,45.75,15768792.0,0.004376384236335351,1.285732970027248,0.8571553133514233,68.21706710069364,57.43419373600703,-0.36523470874421804,-0.5803646947029577,-1.66958915693872,-3.9518024358077426,25.885151313825776,0.40000152587890625,0.11646796639576706,0.5075016021728445,-0.4060092138306217,1.4210124181763106,0.05074619417111137,0.9642570101745775,-15.479647081713978,58.82363500910992,-26.44167976272206,0.4567554080017347,4,-0.3125019073486257,-17.15937662124633,-1.8500003814697195,-3.137500762939446,-1.9750022888183523,1,-0.03322443301051059,1.8889303334972911,45.70000076293945,1.3157937005091633,45.79999923706055,1.4999904632932155,46.25,-0.03322443301051059
1377,2005-04-13,45.67499923706055,45.875,45.474998474121094,45.849998474121094,10664832.0,-0.004902010486677044,2.5555329501720836,-1.166649712629118,61.53843445191742,58.37330738475046,0.009718780214996059,-0.3268329631864759,-1.3599265246696461,-3.6911864983899108,24.747793789258886,0.4250030517578054,0.20391333727546623,0.2537492752075181,-0.6571903232528911,1.1646888736679273,-0.20172052402268292,0.7092190744377191,-13.355087326195417,32.352729981779746,-56.38625787530202,0.45546979923020375,4,0.0,-16.93437433242798,-1.4124984741210938,-2.9124984741210938,-1.4249992370605469,2,-0.03174604897996203,1.285732970027248,45.9000015258789,1.8889303334972911,45.70000076293945,1.3157937005091633,45.79999923706055,-0.03174604897996203
1378,2005-04-14,45.025001525878906,45.32500076293945,44.95000076293945,45.224998474121094,14912812.0,-0.014230929874963993,-1.1428664850136239,1.1428446866485014,51.282078870225156,58.07805034166555,0.7197269685369179,0.33025210181104114,-0.6270462472087956,-3.01857355166473,23.507324638054776,0.7249984741210938,0.26190212507084,-0.3899984359741211,-1.3104397353058772,0.530442863357635,-0.8502190856399992,0.07022221369175696,-11.033479044317595,5.882423339406941,-78.3751972587025,0.46022064966587706,4,0.5749988555908203,-16.284376621246338,-0.600001335144043,-2.262500762939453,-0.7750015258789062,3,-0.021654686413679736,2.5555329501720836,45.67499923706055,1.285732970027248,45.9000015258789,1.8889303334972911,45.70000076293945,-0.021654686413679736
1379,2005-04-15,44.125,44.75,44.125,44.67499923706055,17873380.0,-0.019988928270476936,-1.2727304253740142,2.7500381475547417,41.66668653485311,57.11581920670743,1.5998486504514773,1.1680649287460483,0.3325815184667462,-2.098166422027127,21.772017180419855,0.9000015258789062,0.3059676738047159,-1.2124999999999986,-2.2886171211865687,-0.13638287881342848,-1.7505585605932836,-0.6744414394067135,-8.662460216226044,0.0,-79.09749473034489,0.5380585605932838,4,1.0625,-15.384375095367432,0.40625,-1.3624992370605469,-0.27500152587890625,4,-0.011331444759206777,-1.1428664850136239,45.025001525878906,2.5555329501720836,45.67499923706055,1.285732970027248,45.9000015258789,-0.011331444759206777
1380,2005-04-18,43.32500076293945,43.525001525878906,43.0,43.29999923706055,17758036.0,-0.01813029432431834,1.470577675654328,-0.04545738283661282,33.33335688082394,53.846343756769144,2.27017818346922,1.900089497273619,1.1825284267327376,-1.2798112793522236,19.75923821625925,1.125,0.2812102912175334,-1.9074993133544922,-3.3084486652354173,-0.5065499614735671,-2.6079739892949547,-1.2070246374140297,-6.567965753218374,10.833358764648438,-62.90941058666044,0.7004746759404628,4,1.2999992370605469,-14.584375858306885,1.2937498092651367,-0.5625,0.7999992370605469,0,-0.0023081889684327672,-1.2727304253740142,44.125,-1.1428664850136239,45.025001525878906,2.5555329501720836,45.67499923706055,-0.0023081889684327672
1381,2005-04-19,43.525001525878906,43.70000076293945,43.349998474121094,43.54999923706055,11537076.0,0.004616289888459413,1.1538551826942263,-0.9998474214220323,38.461577962806665,51.34664379445368,1.875486296073042,1.6363105811393126,1.0342173026587176,-1.4573125503740343,19.16711173970484,0.375,0.2375082655786258,-1.613748550415039,-3.2054602391391995,-0.022036861690878595,-2.4096043947771193,-0.8178927060529588,-5.628810717324356,18.260922639266305,-50.14890382985836,0.7958558443620795,4,1.0999984741210938,-14.784376621246338,1.0937490463256836,-0.7625007629394531,0.8249969482421875,1,-0.005169495253999679,1.470577675654328,43.32500076293945,-1.2727304253740142,44.125,-1.1428664850136239,45.025001525878906,-0.005169495253999679
1382,2005-04-20,43.400001525878906,43.849998474121094,43.125,43.724998474121094,11744288.0,-0.002871912593171988,1.5217472069633522,13.001068213032198,32.48733598748305,48.46810836049567,1.7888457402894105,1.7464994171627595,1.216161770579454,-1.3143032952532252,18.693858618535447,0.7249984741210938,0.17608084722397166,-1.6724987030029297,-3.437576262815284,0.09257885680942479,-2.555037482909107,-0.7899599230967524,-4.501353614350904,17.2043610589268,-45.27720710903568,0.8825387799061786,4,1.2124977111816406,-14.659376621246338,1.2687492370605469,-0.6375007629394531,1.3499984741210938,2,0.012096721030495639,1.1538551826942263,43.525001525878906,1.470577675654328,43.32500076293945,-1.2727304253740142,44.125,0.012096721030495639
1383,2005-04-21,43.125,43.400001525878906,43.025001525878906,43.099998474121094,9993968.0,-0.006336440465674276,-3.2858263940358374,-0.07692849429550683,28.000009155266326,45.44895349919736,1.7589181161040912,1.9813184907615096,1.5452802969745179,-1.008737546063756,18.443353627047387,0.375,0.013189237291463485,-1.8575002670288114,-3.8260754931338,0.11107495907617704,-2.8417878800813057,-0.8732126539763172,-3.3441898378553603,7.142857142857142,-48.59121710182691,0.9842876130524935,4,1.375,-14.384375095367432,1.5437507629394531,-0.3624992370605469,1.75,3,0.026086956521739202,1.5217472069633522,43.400001525878906,1.1538551826942263,43.525001525878906,1.470577675654328,43.32500076293945,0.026086956521739202
1384,2005-04-22,43.75,43.75,43.400001525878906,43.525001525878906,6904816.0,0.01449275362318847,2.111118646366688,8.99938968568813,31.753580207273345,42.971125239038074,0.9080345642187666,1.3320731058480888,0.9634329239467263,-1.5960352422851543,12.53781071597921,0.625,-0.13739264767183101,-1.1737503051757798,-3.2182211222249393,0.8707205118733796,-2.1959857137003596,-0.1515148966512001,-3.192887057312717,88.2354525136656,35.82718830311822,1.02223540852458,4,0.75,-15.009375095367432,0.9187507629394531,-0.9874992370605469,1.5999984741210938,4,0.011428571428571344,-3.2858263940358374,43.125,1.5217472069633522,43.400001525878906,1.1538551826942263,43.525001525878906,0.011428571428571344
1385,2005-04-25,44.275001525878906,44.375,43.849998474121094,43.875,7533668.0,0.012000034877232224,-1.3333163792957292,1.7777966159167204,33.944967613597385,39.16311418491627,0.1784002831454785,0.7967271932336928,0.4901861737869666,-2.0771046060453457,6.371766394950182,0.625,-0.30033921666988306,-0.6162488937377901,-2.681198896750125,1.4487011092745448,-1.6487238952439611,0.41622610776838087,-3.034742136314094,92.59269724832859,44.29580864843655,1.0324750015061688,4,0.16249847412109375,-15.534376621246338,0.4812488555908203,-1.5125007629394531,0.5999984741210938,0,-0.009599165152132105,2.111118646366688,43.75,-3.2858263940358374,43.125,1.5217472069633522,43.400001525878906,-0.009599165152132105
1386,2005-04-26,44.42499923706055,44.54999923706055,44.20000076293945,44.42499923706055,8162600.0,0.0033878646191343176,1.79998779296875,0.0,36.19908502526326,36.34763091528802,-0.22666608896673068,0.6235690074727174,0.3891116845973386,-2.18464615659299,6.266738159111132,0.34999847412109375,-0.4291862527674368,-0.4312511444091811,-2.5032366753212685,1.6407343865029063,-1.4672439098652248,0.6047416210468626,-2.5835709742435142,91.80326638633811,47.152271707396736,1.0359927654560424,4,-0.2624988555908203,-15.684374332427979,0.36875152587890625,-1.6624984741210938,1.2750015258789062,1,-0.006752937359879141,-1.3333163792957292,44.275001525878906,2.111118646366688,43.75,-3.2858263940358374,43.125,-0.006752937359879141
1387,2005-04-27,43.275001525878906,44.224998474121094,43.275001525878906,44.099998474121094,14118480.0,-0.025886274190912828,-1.3030314239739582,-100.0,26.666678634344308,33.612586444634594,0.6113837064110328,1.7490410208508607,1.5748722375306556,-0.992061619095054,6.058024868904112,1.1499977111816406,-0.5893027077364579,-1.508749008178711,-3.69821351921172,0.6807155028542979,-2.6034812636952154,-0.4140167526622065,-0.904544654599917,16.39346722732378,-20.378176739890538,1.0947322555165053,4,0.5999984741210938,-14.534376621246338,1.5312480926513672,-0.5125007629394531,2.6499977111816406,2,0.02484106089746363,1.79998779296875,44.42499923706055,-1.3333163792957292,44.275001525878906,2.111118646366688,43.75,0.02484106089746363
1388,2005-04-28,43.25,43.474998474121094,42.875,43.375,10178684.0,-0.0005777359906955493,2.692332973379032,0.1515157119869791,28.57143773036435,32.1575587996914,0.40020908742615546,1.7142609494511731,1.6231883429182474,-0.9233879544270707,5.806009560198888,0.5999984741210938,-0.8400221492520075,-1.4400005340576172,-3.7263671651910784,0.846366097075844,-2.5831838496243478,-0.2968172184908866,-0.41399795327448885,22.38806989895033,-10.867099268642693,1.1431833155667321,4,0.46249961853027344,-14.509375095367432,1.5812501907348633,-0.4874992370605469,2.400001525878899,3,0.034682080924855585,-1.3030314239739582,43.275001525878906,1.79998779296875,44.42499923706055,-1.3333163792957292,44.275001525878906,0.034682080924855585
1389,2005-04-29,43.125,43.42499923706055,42.849998474121094,42.95000076293945,8966108.0,-0.0028901734104046506,-2.0666395402065003,-1.399993896484375,28.451884715104427,31.615173003500345,0.411740591456109,1.7560239084682365,1.7536061498614117,-0.7621844845586665,5.491344851603648,0.5750007629394531,-1.0742672521009524,-1.455000495910646,-3.8229663109149,0.9129653190936082,-2.638983403412773,-0.27101758840851886,3.125,16.176553085976504,-16.125860130865657,1.183982907502126,4,0.5749988555908203,-14.384375095367432,1.7437505722045898,-0.3624992370605469,2.674999237060547,4,0.04057971014492745,2.692332973379032,43.25,-1.3030314239739582,43.275001525878906,1.79998779296875,44.42499923706055,0.04057971014492745
1390,2005-05-02,43.275001525878906,43.400001525878906,43.099998474121094,43.224998474121094,4674920.0,0.00347829625226459,1.0,0.28573297002724796,27.848112675476017,30.435899082685832,0.28373900153605547,1.4935780998102004,1.6028176849298674,-0.875940292573496,5.136060295160096,0.3000030517578125,-1.2359773994478473,-1.1849990844726577,-3.5625473837381705,1.1925492147928551,-2.373773234105414,0.003775065160098734,2.906998443603513,25.000168295392072,-3.784422043014075,1.1887741496327564,5,0.42499732971191406,-14.534376621246338,-14.703126430511475,-14.646875858306888,2.8999977111816406,0,0.047949090123112326,-2.0666395402065003,43.125,2.692332973379032,43.25,-1.3030314239739582,43.275001525878906,0.047949090123112326
1391,2005-05-03,43.349998474121094,43.775001525878906,43.275001525878906,43.5,11124864.0,0.001733031671814933,-2.333384196739656,-2.9998474214220323,29.870115286472313,30.14509678257352,0.20261433907166548,1.2731777528029937,1.5383663927002544,-0.9118915520794175,4.727633213373626,0.5,-1.284266829297259,-0.9762519836425767,-3.2830196199845716,1.3305156526994182,-2.1296358018135777,0.1771318345284243,2.7653614654540988,36.36363636363637,7.6986644956357715,1.1533838181709983,5,0.35000038146972656,1.2000007629394531,-14.778123378753662,-14.721872806549076,2.9250030517578054,1,0.03517881383062327,1.0,43.275001525878906,-2.0666395402065003,43.125,2.692332973379032,43.25,0.03517881383062327
1392,2005-05-04,43.349998474121094,43.70000076293945,43.125,43.400001525878906,11790868.0,0.0,-1.3000030517578125,0.3333502873709374,33.6585068121189,30.773818744446032,0.21766532393293403,1.1261427594636189,1.5563829603512005,-0.8720503216271638,4.277998538838891,0.5750007629394531,-1.211980163401165,-0.8462518692016587,-3.0588518018966937,1.3663480634933762,-1.9525518355491798,0.2600480971458623,2.7000542361450144,54.053875719635116,21.577321058921804,1.106299966347519,5,0.35000038146972656,1.2000007629394531,-14.778123378753662,-14.721872806549076,2.8000030517578054,2,0.054209973968540215,-2.333384196739656,43.349998474121094,1.0,43.275001525878906,-2.0666395402065003,43.125,0.054209973968540215
1393,2005-05-05,44.07500076293945,44.17499923706055,43.32500076293945,43.32500076293945,6093168.0,0.01672439018080163,-1.26666259765625,-14.999084528532194,49.49495727925044,32.7450828635546,-0.4005275489991007,0.24226111280725604,0.8557755460187977,-1.5493976090855028,3.8271868029265352,0.8499984741210938,-1.1708697429608037,-0.012499618530270595,-2.0027059246651433,1.977706687604602,-1.0076027715977034,0.9826035345371622,1.9110508626037515,92.45294969496834,53.5604662340084,0.9951031530674356,5,-0.3750019073486328,0.47499847412109375,-15.503125667572021,-15.446875095367435,2.8499984741210938,3,0.04197387276455067,-1.3000030517578125,43.349998474121094,-2.333384196739656,43.349998474121094,1.0,43.275001525878906,0.04197387276455067
1394,2005-05-06,44.5,44.525001525878906,43.92499923706055,44.0,6961872.0,0.009642637089138928,1.1818143986683312,0.6666666666666666,62.84151957502195,35.95581085926844,-0.7911489910645031,-0.3005329117889062,0.4259568913996148,-1.911811330427966,3.4607273821629327,0.6000022888183594,-1.0724440692559938,0.4774995803833022,-1.355954400421922,2.3109535611885264,-0.4392274100193134,1.3942265707859178,1.4233305625147636,98.24551071325317,53.49854188725568,0.9167269904026136,5,-0.8000011444091797,0.049999237060546875,-15.928124904632568,-15.871874332427982,3.075000762939453,4,0.025842730918626877,-1.26666259765625,44.07500076293945,-1.3000030517578125,43.349998474121094,-2.333384196739656,43.349998474121094,0.025842730918626877
1395,2005-05-09,44.349998474121094,44.57500076293945,44.125,44.54999923706055,7249884.0,-0.003370820806267605,2.5999511726200466,-0.40000152587890625,59.115985304357935,38.50213311250118,-0.7033557594482005,-0.27073668291832576,0.5725203458525243,-1.7054488406405284,3.136303534782832,0.4500007629394531,-0.9181147297296235,0.3949981689453139,-1.2700924016012962,2.060088739491924,-0.43754711632799115,1.227543454218619,1.511865446625798,84.48260893585787,34.88229280613631,0.8325452852733064,5,-0.6374988555908203,0.20000076293945312,-15.834372997283936,-15.721872806549076,3.4000015258789062,0,0.032694494088552295,1.1818143986683312,44.5,-1.26666259765625,44.07500076293945,-1.3000030517578125,43.349998474121094,0.032694494088552295
1396,2005-05-10,44.375,44.54999923706055,44.25,44.474998474121094,7659500.0,0.0005637322827303226,1.399993896484375,0.4999904632932156,61.01692431301013,42.31882707679738,-0.8227125504912394,-0.43831821863049925,0.5451063800963141,-1.6769644164189685,2.745235167251077,0.2999992370605469,-0.818485385776313,0.4962497711181655,-0.9139827517774464,1.9064822940137773,-0.20886649032964044,1.2013660325659714,1.4266266118143776,86.20685119268421,31.165765220102507,0.7051162614478054,5,-0.6625003814697266,0.17499923706054688,-15.815624713897705,-15.746874332427982,3.2249984741210938,1,0.04056336308868835,2.5999511726200466,44.349998474121094,1.1818143986683312,44.5,-1.26666259765625,44.07500076293945,0.04056336308868835
1397,2005-05-11,44.224998474121094,44.400001525878906,44.0,44.07500076293945,8737260.0,-0.0033803160761444184,-1.666683620919853,-1.5,62.7906708539593,46.12096409053015,-0.5853368825182059,-0.42426944886386764,0.6860669586213959,-1.4762012887379186,2.320142720569936,0.40000152587890625,-0.7702259678165859,0.41874828338622905,-0.7269385607866496,1.5644351275591077,-0.15409513870021385,0.991591705472672,1.5175955749394205,71.99981689453125,10.449662364344022,0.5728434220864408,5,-0.5124988555908203,0.3250007629394531,-15.596872806549076,-15.596872806549076,3.575000762939453,2,0.0463539428488029,1.399993896484375,44.375,2.5999511726200466,44.349998474121094,1.1818143986683312,44.5,0.0463539428488029
1398,2005-05-12,44.04999923706055,44.45000076293945,43.974998474121094,44.29999923706055,14073280.0,-0.003957020759716934,-1.375002384176696,-1.666692098369828,53.89609167157953,48.94809819680517,-0.31840781402608087,-0.34368086547205223,0.8425518540985308,-1.2557328525290643,1.9993071609309756,0.4750022888183594,-0.7534958319467648,0.292499160766603,-0.7086969077156553,1.2936952292488613,-0.20809887347452616,0.7930971950077321,1.6347429005011804,19.23072408652887,-37.335186565986874,0.5005980342411281,5,-0.21249961853027344,0.5,-15.421873569488529,-15.421873569488529,4.450000762939453,3,0.047673151536664626,-1.666683620919853,44.224998474121094,1.399993896484375,44.375,2.5999511726200466,44.349998474121094,0.047673151536664626
1399,2005-05-13,43.625,43.625,43.150001525878906,43.45000076293945,10680140.0,-0.009648109975515795,4.428577656675749,-0.6999969482421875,41.33331298828126,50.44645378711686,0.2067132372149132,0.04420543452411607,1.227597535143289,-0.7888708443685886,1.8137173940897688,0.8999977111816406,-0.5679562481102494,-0.10750007629394531,-1.0949337006726054,0.8799335480847148,-0.6012168884832718,0.3862167358953812,2.003047264292917,33.333244100600986,-17.90405386096338,0.49371681218932867,5,0.22500038146972656,0.9124984741210938,-14.884375095367432,-14.884375095367432,4.900001525878899,4,0.0756446816518177,-1.375002384176696,44.04999923706055,-1.666683620919853,44.224998474121094,1.399993896484375,44.375,0.0756446816518177
1400,2005-05-16,43.224998474121094,43.45000076293945,43.07500076293945,43.25,5683760.0,-0.009169089418427645,-1.3077139771820274,-0.14286648501362398,35.000004768367035,51.01644150732738,0.6692552534643639,0.45991076992284263,1.5886213053684486,-0.34611329878417507,1.8902882647247992,0.5499992370605469,-0.4072294040247897,-0.5025014877319336,-1.4995890027702004,0.49458602730633316,-1.0010452452510705,-0.003957730212796662,2.3474878143683853,10.16934687142776,-34.45212383603193,0.49854375751913377,5,0.6000022888183594,1.2000007629394531,-6.179685831069946,-14.484373569488525,5.325000762939453,0,0.10063626240317203,4.428577656675749,43.625,-1.375002384176696,44.04999923706055,-1.666683620919853,44.224998474121094,0.10063626240317203
1401,2005-05-17,43.29999923706055,43.5,43.20000076293945,43.375,28642980.0,0.001735124709937308,-1.1818307924926132,2.9998474214220323,50.427310299136764,52.879641894773805,0.6553313295659251,0.38703246473085784,1.4739046680894816,-0.37748784868382756,1.921629113468986,0.2999992370605469,-0.22422470864225374,-0.4162506103515611,-1.427928907116744,0.5954276864136219,-0.9220897587341526,0.0895885380310304,2.2180372951415634,16.363525390625,-30.513791364573336,0.5058391483825914,5,0.5250015258789062,1.125,-6.204686403274536,-14.559374332427979,5.125,1,0.10277138201726999,-1.3077139771820274,43.224998474121094,4.428577656675749,43.625,-1.375002384176696,44.04999923706055,0.10277138201726999
1402,2005-05-18,43.92499923706055,44.099998474121094,43.57500076293945,43.70000076293945,14408564.0,0.014434180392896234,-1.210523779694502,-2.999949137887188,59.574442757442974,53.99958472568409,0.13463055565102877,-0.2072449295216785,0.8116027529247276,-0.9547843892028709,2.0135614495982543,0.7999992370605469,-0.022923622591918047,0.1824995040893569,-0.8218461916549842,1.186845199833698,-0.3196733437828101,0.6846723519615239,1.539676533979943,61.81807084517046,11.353805748398877,0.502172847872169,5,-0.09999847412109375,0.4375,-6.760936975479126,-15.184374332427979,4.900001525878906,2,0.08366532272947347,-1.1818307924926132,43.29999923706055,-1.3077139771820274,43.224998474121094,4.428577656675749,43.625,0.08366532272947347
1403,2005-05-19,44.25,44.375,43.875,44.0,8838796.0,0.0073989930241191715,1.0,1.1111186463666882,65.10064639811242,54.25059881713858,-0.18208411913162337,-0.467617074497106,0.47890383689853877,-1.2321026308096634,2.1867985771362215,0.5,0.17439961045848662,0.45125026702881144,-0.5332980573552817,1.4357985914129046,-0.041023895163235125,0.943524429220858,1.1623822251020997,90.38460974156878,34.11327522648968,0.49227416219204634,5,-0.4249992370605469,-0.16250038146972656,-7.042187929153442,-15.509375095367432,4.5,3,0.08022597145899546,-1.210523779694502,43.92499923706055,-1.1818307924926132,43.29999923706055,-1.3077139771820274,43.224998474121094,0.08022597145899546
1404,2005-05-20,44.25,44.5,44.150001525878906,44.275001525878906,22544112.0,0.0,-2.111118646366688,-0.100006103515625,63.63632483466109,54.75285876495004,-0.247280119949437,-0.451380199349515,0.4686290958934336,-1.1795450368402172,2.300706586749299,0.34999847412109375,0.3437912807338108,0.42625026702880575,-0.5782756417308406,1.430776175788452,-0.0760126873510174,0.9285132214086289,1.1111345500824825,82.456130957958,21.3109387304658,0.5022629543798217,5,-0.4375,-0.4500007629394531,-7.0796873569488525,-15.509375095367432,4.174999237060547,4,0.09604519774011289,1.0,44.25,-1.210523779694502,43.92499923706055,-1.1818307924926132,43.29999923706055,0.09604519774011289
1405,2005-05-23,43.849998474121094,44.650001525878906,44.150001525878906,44.474998474121094,9305840.0,-0.009039582505737997,-39.00976800976801,24.998474214220323,56.41024136217629,54.24100510374628,0.08307379392168457,-0.0894368546432247,0.849466245049669,-0.7283791891045297,2.282002481813469,0.5,0.35458079703238354,0.04749889373779581,-0.9345636905701795,1.0295614780457711,-0.4435323984161954,0.538530185891787,1.4609133544421624,44.82740477073682,-18.648925410241915,0.4910312921539893,5,0.012502670288085938,-0.09999847412109375,-6.88593602180481,-15.109373569488525,5.175003051757805,0,0.10661352826538506,-2.111118646366688,44.25,1.0,44.25,-1.210523779694502,43.92499923706055,0.10661352826538506
1406,2005-05-24,44.125,44.20000076293945,43.875,44.025001525878906,7164964.0,0.006271414719460022,1.600006103515625,-0.15999755859375,59.281431654505354,53.85108963714029,-0.25828054498735753,-0.40903750986463194,0.5371460583671137,-0.9477027456963043,2.1529118521342694,0.3500022888183594,0.2608660854704965,0.3375003814697237,-0.6131917308016952,1.2881924937411426,-0.1378456746659893,0.8128464376054367,1.1366935614744165,51.16268341583719,-12.947624624285126,0.47534605613571007,5,-0.2624988555908203,-0.375,-7.442187547683716,-15.384375095367432,4.474998474121094,1,0.10028326882856753,-39.00976800976801,43.849998474121094,-2.111118646366688,44.25,1.0,44.25,0.10028326882856753
1407,2005-05-25,44.349998474121094,44.42499923706055,44.04999923706055,44.224998474121094,6962280.0,0.0050991155608179906,1.727257594673325,1.2500190737773709,53.741458467625996,53.83390817003435,-0.5181746970241576,-0.5790592414921036,0.29440495041291115,-1.1091619608677377,2.3450355436401544,0.375,0.19996191416340992,0.5087490081787109,-0.4414967588371539,1.4589947751945758,0.03362612467077497,0.9838718916866469,0.8634611856062548,61.29000502062394,0.7332553476269652,0.47512288350793375,5,-0.48749732971191406,-0.5999984741210938,-7.66718602180481,-15.609373569488525,4.225002288818359,2,0.0918827712095025,1.600006103515625,44.125,-39.00976800976801,43.849998474121094,-2.111118646366688,44.25,0.0918827712095025
1408,2005-05-26,44.75,44.974998474121094,44.375,44.474998474121094,15195844.0,0.009019200442866193,-1.5263174802036654,2.20001220703125,53.424648944219854,55.17738994291641,-0.9034458987263605,-0.907447979080942,-0.12066896573217889,-1.447443307766214,2.6829463884325824,0.625,0.13357700300503694,0.8337505340576143,-0.15596978118279026,1.823470849298019,0.33889037643741204,1.3286106916778166,0.41619043601522066,79.5455648880905,22.774846310203237,0.49486015762020374,5,-0.7250003814697266,-0.8375015258789062,-8.073437929153442,-16.00937509536743,4.450000762939453,3,0.09106146956289285,1.727257594673325,44.349998474121094,1.600006103515625,44.125,-39.00976800976801,43.849998474121094,0.09106146956289285
1409,2005-05-27,44.875,44.974998474121094,44.54999923706055,44.95000076293945,5835204.0,0.0027932960893854997,5.800195318460647,-0.2727285337772229,57.24138511629277,57.64865442601927,-0.9303196794721629,-0.9429665605949111,-0.27652443990389486,-1.5113655580269523,3.031223980649031,0.4249992370605469,0.07067150117121201,0.8712505340576158,-0.13324953071404622,1.8757505988292777,0.3690005016717848,1.3735005664434468,0.24486659677733513,90.90921701496057,36.08883691179641,0.5022500323858293,5,-0.7875003814697266,-0.9625015258789062,-8.254687547683716,-16.13437509536743,4.924999237060547,4,0.08635097493036215,-1.5263174802036654,44.75,1.727257594673325,44.349998474121094,1.600006103515625,44.125,0.08635097493036215
1410,2005-05-30,45.349998474121094,45.349998474121094,44.79999923706055,44.95000076293945,5155844.0,0.010584924214397606,1.7500119209971676,-5.333248563145313,61.96315802283761,58.93041528420826,-1.1981898542989242,-1.3223378264065389,-0.7694355571885865,-1.9231016644116892,3.478915151460158,0.5499992370605469,0.08220242006030531,1.2424991607665987,0.13189202280678813,2.3531062987264093,0.6871955917866899,1.7978027297465076,-2.5,100.0,47.1194699714338,0.5553035689799064,5,-0.8874988555908203,-1.25,-8.72968602180481,-16.609373569488525,4.150001525878906,0,0.06780597279830558,5.800195318460647,44.875,-1.5263174802036654,44.75,1.727257594673325,44.349998474121094,0.06780597279830558
1411,2005-05-31,44.875,45.42499923706055,44.875,45.375,13229796.0,-0.010474057113632584,-1.1999969482421875,-1.2500071525983005,57.38637841436962,58.687297023866776,-0.5322548623985384,-0.7665326742318825,-0.3174326956582547,-1.3865614603748782,3.9533846092820033,0.5499992370605469,0.17881156775182205,0.6912506103515597,-0.40973911861053125,1.7922403393136506,0.1407557458705142,1.2417454748326051,-1.975001525878909,60.00005548650568,9.143982271277125,0.5504948644810465,5,-0.22500038146972656,-0.7375011444091797,-8.285937547683716,-16.13437509536743,5.700000762939453,1,0.09247914263796986,1.7500119209971676,45.349998474121094,5.800195318460647,44.875,-1.5263174802036654,44.75,0.09247914263796986
1412,2005-06-01,45.70000076293945,45.7750015258789,45.07500076293945,45.099998474121094,9106472.0,0.01838441811564251,-1.153856085637299,-1.2000045776367188,66.3366388987089,58.824629523933055,-1.2057954977488023,-1.4824565220566797,-1.1345559148362412,-2.1378123443870294,4.585659282770935,0.9000015258788991,0.3726319885421745,1.3987512588500977,0.17739744394917523,2.62010507375102,0.7880743513996364,2.009428166300559,-2.699002258300787,94.64280848605777,38.14280858056716,0.6106769074504612,6,-0.875,-1.3875007629394531,-9.248438119888306,-16.959375858306885,4.200000762939446,2,0.06345727927281364,-1.1999969482421875,44.875,1.7500119209971676,45.349998474121094,5.800195318460647,44.875,0.06345727927281364
1413,2005-06-02,45.92499923706055,46.0,45.5250015258789,45.875,9754116.0,0.004923380095511076,3.7499666215263256,0.0833317438822026,73.71132115095261,59.94407355907656,-1.3054954611432734,-1.646150425742512,-1.355347534196575,-2.291394851355804,5.124882591743127,0.47499847412110086,0.5077715291182301,1.5312498092651339,0.11704745604438926,2.9454521624858785,0.8241486326547616,2.238350985875506,-2.7575605511474635,94.82753631195263,33.9348800137346,0.7071011766103719,6,-0.9874992370605469,-1.5,-9.617186784744263,-17.18437433242798,5.700000762939453,3,0.057702810449703934,-1.153856085637299,45.70000076293945,-1.1999969482421875,44.875,1.7500119209971676,45.349998474121094,0.057702810449703934
1414,2005-06-03,45.6500015258789,45.849998474121094,45.474998474121094,45.82500076293945,7247716.0,-0.00598797421339381,2.3334124548583444,-3.500038147554884,75.66141624213837,62.083092990183445,-0.906333808211329,-1.3497841736737826,-1.079251729452416,-1.9514437199820804,5.545219947354304,0.4500007629394531,0.5621583263211178,1.198752021789545,-0.3230616039582941,2.7205656475373843,0.4378452089156255,1.9596588346634647,-2.255957934838861,70.83347903348289,3.379064942549661,0.7609068128739187,6,-0.7125015258788991,-1.2250022888183523,-9.423439264297478,-16.90937662124633,5.399997711181648,4,0.07776558857392524,3.7499666215263256,45.92499923706055,-1.153856085637299,45.70000076293945,-1.1999969482421875,44.875,0.07776558857392524
1415,2005-06-06,45.79999923706055,45.974998474121094,45.54999923706055,45.70000076293945,7915448.0,0.00328582050751125,-1.1249880791165194,-0.5714223433242275,76.04169150195892,63.94534408434495,-0.8388488534776002,-1.460460197753676,-1.226385720251976,-2.036553113066276,5.998450946693735,0.4249992370605469,0.5757058503563428,1.276249694824216,-0.3591709554045721,2.911670345053004,0.45853936970982545,2.0939600199386064,-2.197479133303709,82.22215440538194,7.962011944062141,0.8177103251143926,6,-0.7749996185302734,-1.2624988555908203,-9.579687356948853,-17.05937433242798,5.049999237060547,0,0.08733624599633782,2.3334124548583444,45.6500015258789,3.7499666215263256,45.92499923706055,-1.153856085637299,45.70000076293945,0.08733624599633782
1416,2005-06-07,46.17499923706055,46.224998474121094,45.79999923706055,45.849998474121094,7941344.0,0.008187773062156678,1.0,3.2500572213321126,74.72529960075582,66.27688198802605,-0.9973586874122589,-1.7852238724254619,-1.6005530322111596,-2.3478172164222784,6.536333092103165,0.4249992370605469,0.6150701841843329,1.5612497329711914,-0.23035951753346495,3.3528589834758478,0.6654451077188668,2.457054358223516,-2.380680741604259,95.6522316023419,18.99957926356376,0.8958046252523276,6,-0.875,-1.5249996185302734,-9.954687356948853,-17.43437433242798,5.325000762939453,1,0.0720086804088298,-1.1249880791165194,45.79999923706055,2.3334124548583444,45.6500015258789,3.7499666215263256,45.92499923706055,0.0720086804088298
1417,2005-06-08,46.2750015258789,46.349998474121094,45.82500076293945,46.0250015258789,9735884.0,0.002165723670182418,1.625028610665963,0.7692289634611548,73.41043878310619,68.49752530345788,-0.8890794173648544,-1.8169251922891405,-1.6856482118011513,-2.38125828933655,7.249299561905123,0.5249977111816406,0.7283541168090508,1.5587518692016502,-0.3686329363852039,3.4861366747885043,0.5950594664082232,2.5224442719950773,-2.2376150325561284,91.42892020089205,15.831122048385495,0.963692402793428,6,-0.8250026702880788,-1.5625019073486257,-2.1500024795532156,-17.53437662124633,5.674999237060554,2,0.09292272491132847,1.0,46.17499923706055,-1.1249880791165194,45.79999923706055,2.3334124548583444,45.6500015258789,0.09292272491132847
1418,2005-06-09,46.1500015258789,46.4000015258789,45.82500076293945,46.125,9459072.0,-0.002701242482511801,1.1904727304434077,0.10000610351559658,71.34834639189387,70.06496544519132,-0.608606241272021,-1.6090273138222955,-1.5597814788252506,-2.184558864207567,7.990746928404538,0.575000762939446,0.8154034501361167,1.328751754760738,-0.6731742766285365,3.3306777861500123,0.32778873906610073,2.329714770455375,-1.8351015948603262,72.97306214018224,-1.6846147925812147,1.0009630156946363,6,-0.5500011444091726,-1.4125003814697195,-2.0250024795532156,-17.40937662124633,5.299999237060554,3,0.0812567687109862,1.625028610665963,46.2750015258789,1.0,46.17499923706055,-1.1249880791165194,45.79999923706055,0.0812567687109862
1419,2005-06-10,46.92499923706055,47.07500076293945,46.5250015258789,46.5250015258789,12186376.0,0.016793015938408207,-1.7500119209971055,15.998931949959058,81.86533822774834,72.27631880129252,-1.1870632475341694,-2.2389113758508046,-2.331336654575196,-2.8874128629968823,9.046199701560047,0.924999237060554,0.9499736672006307,1.9387495040893583,-0.18811429870644503,4.065613306885162,0.8753176026914531,3.0021814054872635,-2.3181850827615307,90.16384421042099,11.248167015166445,1.0634319013979017,6,-0.9499988555908203,-1.8499984741210938,-2.8000001907348633,-18.18437433242798,4.450000762939453,4,0.10015984740235173,1.1904727304434077,46.1500015258789,1.625028610665963,46.2750015258789,1.0,46.17499923706055,0.10015984740235173
1420,2005-06-13,47.57500076293945,47.599998474121094,46.7750015258789,46.849998474121094,8677716.0,0.013851924058541965,1.1290306702566129,1.812516093346144,83.1731280632242,75.1415132067208,-1.6631554759510863,-2.683918053350638,-2.981554816071963,-3.4679437003003954,10.241077719066624,0.8249969482421946,1.0880278239870265,2.371250915527341,0.11688155934113809,4.625620271713544,1.2440662374342395,3.4984355936204423,-2.573276751257964,98.61123767905244,15.516408037645647,1.127184678093102,6,-1.2375011444091797,-2.2375011444091797,-3.4500017166137695,-18.834375858306885,4.549999237060547,0,0.07304253112756842,-1.7500119209971055,46.92499923706055,1.1904727304434077,46.1500015258789,1.625028610665963,46.2750015258789,0.07304253112756842
1421,2005-06-14,47.75,47.82500076293945,47.4000015258789,47.67499923706055,8439432.0,0.0036783864267821986,2.7777325670108968,0.10344900160479861,83.00976267369848,76.99408251505298,-1.5505000289832296,-2.6440000720128154,-3.1660249950547623,-3.576938692124628,11.576037111663844,0.424999237060554,1.2202532096460672,2.3237501144409194,-0.01626152681043891,4.663761755692278,1.1537442938152438,3.493755935066595,-2.2805865850793836,96.24996185302734,9.9674804974334,1.1700058206256774,6,-1.1000003814697266,-2.299999237060547,-3.61875057220459,-19.00937509536743,3.650001525878899,1,0.0649214340130071,1.1290306702566129,47.57500076293945,-1.7500119209971055,46.92499923706055,1.1904727304434077,46.1500015258789,0.0649214340130071
1422,2005-06-15,47.599998474121094,47.7750015258789,47.375,47.67499923706055,10581040.0,-0.0031413932121237,1.90904551192253,-1.0,79.08165330742442,77.59078608799427,-1.2322220841865956,-2.323697390531919,-3.0250148435621327,-3.361933429684946,12.962241843653949,0.40000152587889914,1.299475490658864,1.9899986267089815,-0.42946226290214895,4.409459516320112,0.7802681819034163,3.1997290715145468,-1.6594675895967086,88.74988555908203,1.5485061110505,1.2097304448055635,6,-0.9499988555908203,-2.1499977111816406,-3.4687490463256836,-18.859373569488525,2.6500015258789062,2,0.08193280779198431,2.7777325670108968,47.75,1.1290306702566129,47.57500076293945,-1.7500119209971055,46.92499923706055,0.08193280779198431
1423,2005-06-16,47.79999923706055,48.0,47.6500015258789,47.75,8038420.0,0.004201696835099522,-1.800030518043691,-0.6666497126290626,79.3970088140687,78.00585192931987,-1.2720540070652575,-2.3653788722820224,-3.2415396889448402,-3.495905936775756,14.330184927667322,0.40000152587890625,1.4547137358468873,2.0124994277954116,-0.5057238491764267,4.53072270476725,0.7533877893094925,3.2716110662813307,-1.482574376853151,86.44061221428541,-0.2796987969979057,1.2591116384859184,6,-1.0249996185302734,-2.2624988555908203,-3.6687498092651367,-19.05937433242798,3.2250022888183523,3,0.08682011698990366,1.90904551192253,47.599998474121094,2.7777325670108968,47.75,1.1290306702566129,47.57500076293945,0.08682011698990366
1424,2005-06-17,48.5,48.849998474121094,47.92499923706055,47.974998474121094,16540428.0,0.014644367659251367,-1.95999755859375,10.500190737773709,80.28849398597944,78.47771887198883,-1.7045159277686963,-2.878222954984693,-3.9357640659979225,-4.1199483061678706,15.886551987413974,1.0499992370605469,1.5191873488866747,2.500000190734866,-0.18377197256889843,5.183772354038631,1.1581141090829803,3.841886272386752,-1.8460601118340847,83.1325788494489,-1.8291257489560735,1.3418860816518827,6,-1.1750011444091797,-2.5375003814697266,-4.30625057220459,-19.75937509536743,3.625,4,0.06082475799875153,-1.800030518043691,47.79999923706055,1.90904551192253,47.599998474121094,2.7777325670108968,47.75,0.06082475799875153
1425,2005-06-20,48.5250015258789,48.82500076293945,48.375,48.75,12936728.0,0.0005154953789463512,1.4000040690104167,-0.42856727653206417,88.42106869346205,79.99947099340062,-1.4553740059115157,-2.672023120777105,-3.9513558465928824,-4.068873256486704,17.44321884159173,0.4500007629394531,1.5387094563254706,2.2912515640258704,-0.41829693662586465,5.000800064677605,0.9364773137000029,3.646025814351738,-1.4318499205219481,77.96628580000056,-9.733493727168437,1.3547742503258666,6,-1.1875019073486257,-2.5625019073486257,-4.331252098083489,-19.78437662124633,3.099998474121101,0,0.0587325787635713,-1.95999755859375,48.5,-1.800030518043691,47.79999923706055,1.90904551192253,47.599998474121094,0.0587325787635713
1426,2005-06-21,48.54999923706055,48.724998474121094,48.375,48.6500015258789,9267672.0,0.0005151511673486819,1.8000305180437934,0.44445763114165865,86.0759579243394,81.40675089798209,-1.2382659979823245,-2.475430028590722,-3.972906937154306,-4.028852048758367,19.259261713353375,0.34999847412109375,1.5840214413108384,2.094999313354492,-0.6121843274314145,4.802182954140399,0.7414074929615353,3.448591133747449,-1.1054782579507645,79.66104763333351,-6.864693158463012,1.353591820392954,6,-1.2124996185302734,-2.5249996185302734,-4.424999237060547,-19.80937433242798,2.875,1,0.07363544426609359,1.4000040690104167,48.5250015258789,-1.95999755859375,48.5,-1.800030518043691,47.79999923706055,0.07363544426609359
1427,2005-06-22,48.42499923706055,48.5,48.07500076293945,48.2750015258789,9718064.0,-0.0025746653339714376,1.8333354526149817,-1.4999427808508357,82.46754533546549,82.64221744726783,-0.8674366378454792,-2.1391641389043983,-3.838588159570321,-3.842891701024506,20.88531841774864,0.47499847412109375,1.6245561452356014,1.766249275207521,-0.8867168955222766,4.4192154459373185,0.43976618984262217,3.0927323605724197,-0.6993827589485022,64.58330684231294,-20.029272764414202,1.3264830853648981,6,-0.7374992370605469,-2.2124996185302734,-4.299999237060547,-19.68437433242798,3.0250015258789062,2,0.0614352573193544,1.8000305180437934,48.54999923706055,1.4000040690104167,48.5250015258789,-1.95999755859375,48.5,0.0614352573193544
1428,2005-06-23,48.82500076293945,48.92499923706055,48.349998474121094,48.45000076293945,7718268.0,0.008260227819947508,1.00001326858265,2.500038147554623,89.93707432561472,83.53907701369742,-0.9477516517317994,-2.3380992833981793,-4.203476147252317,-4.176992114729735,22.370536672537817,0.5750007629394531,1.6759267183132565,1.962500762939456,-0.6991419706037334,4.624143496482645,0.6316793961678613,3.2933221297110506,-0.8745078856255972,90.00015258789062,3.4940543726082467,1.3308213667715962,6,-0.9750003814697266,-2.4250011444091797,-4.731250762939453,-20.084375858306885,2.924999237060547,3,0.029185851813487096,1.8333354526149817,48.42499923706055,1.8000305180437934,48.54999923706055,1.4000040690104167,48.5250015258789,0.029185851813487096
1429,2005-06-24,48.75,49.1500015258789,48.42499923706055,48.625,9261272.0,-0.0015361139122885836,-1.761905453911298,0.3333333333333333,87.82047081124806,84.05544843014451,-0.6555928204821413,-2.063716184055153,-4.064495218261541,-4.043042553394621,23.987436299873295,0.7250022888183523,1.746155954739315,1.6937500000000014,-0.9224884989003996,4.3099884989004025,0.3856307505498009,3.001869249450202,-0.6749992370605469,62.79058214013278,-23.25535772960138,1.3081192494501996,6,-0.4874992370605469,-2.237499237060547,-4.793749809265137,-20.00937509536743,2.900001525878899,4,0.04666669796674672,1.00001326858265,48.82500076293945,1.8333354526149817,48.42499923706055,1.8000305180437934,48.54999923706055,0.04666669796674672
1430,2005-06-27,48.42499923706055,48.625,48.224998474121094,48.42499923706055,10033456.0,-0.006666682316706751,1.0,0.0,79.22073289631174,83.634445121546,-0.22053120360190093,-1.577406679750986,-3.6521813818218405,-3.661182741051178,25.354689932143966,0.5250015258789062,1.8415024953108912,1.2149991989135742,-1.3397380793556266,3.769736477182775,-0.062369440221026196,2.4923678380481746,0.7250022888183523,32.55797448590359,-50.11349723027363,1.2773686391346,6,-0.16249847412109375,-1.9124984741210938,-4.618749618530273,-19.68437433242798,3.875,0,0.07640683162071737,-1.761905453911298,48.75,1.00001326858265,48.82500076293945,1.8333354526149817,48.42499923706055,0.07640683162071737
1431,2005-06-28,49.0250015258789,49.07500076293945,48.54999923706055,48.67499923706055,11412044.0,0.01239034172992115,1.3333361590302208,100.0,81.60915105127647,83.91527820419621,-0.6935935690070139,-1.9505666200329372,-4.162545920505714,-4.201058097381228,26.856686854721563,0.6500015258789062,1.8339919312788666,1.6075014114379798,-0.8196529437572622,4.034655766633222,0.3939242338403588,2.8210785890356007,0.125,88.37210127570475,6.5271404145345,1.21357717759762,6,-0.625,-2.512500762939446,-5.218750953674309,-20.28437662124633,3.799999237060554,1,0.053034133466546285,1.0,48.42499923706055,-1.761905453911298,48.75,1.00001326858265,48.82500076293945,0.053034133466546285
1432,2005-06-29,48.599998474121094,49.0,48.4000015258789,48.974998474121094,11448184.0,-0.008669108384085633,1.8235019567012865,-1.071421564887598,76.34400133883317,83.57605515139227,-0.12496444589009315,-1.3672637082824366,-3.6469658148414226,-3.7149948258091428,28.13686745051921,0.625,1.7503440175524716,1.0374984741210938,-1.302569935392924,3.3775668836351116,-0.13253573063591517,2.2075326788781027,0.5315029907226503,40.540406789726646,-40.674182678653395,1.1700342047570087,6,-0.06249809265136719,-1.9999980926513672,-4.793747901916504,-19.859373569488525,3.5500030517578054,2,0.058127589539817226,1.3333361590302208,49.0250015258789,1.0,48.42499923706055,-1.761905453911298,48.75,0.058127589539817226
1433,2005-06-30,48.57500076293945,49.0250015258789,48.45000076293945,48.45000076293945,9193860.0,-0.0005143562133022028,-8.200012207031136,-0.3333333333333333,71.15381605768599,82.56109093713744,0.02405823362787629,-1.1948139333760892,-3.520948545210686,-3.62886156295491,29.35017322158786,0.575000762939446,1.6575638101988517,0.8800006866455092,-1.3679571893268303,3.1279585626178488,-0.2439782513406641,2.0039796246316826,0.5383706420898378,37.837960442751154,-40.499527287654814,1.12397893798617,6,0.03750038146972656,-1.8125,-4.768750190734863,-19.834375858306885,2.924999237060547,3,0.05918682356858551,1.8235019567012865,48.599998474121094,1.3333361590302208,49.0250015258789,1.0,48.42499923706055,0.05918682356858551
1434,2005-07-01,49.20000076293945,49.20000076293945,48.5250015258789,48.625,7990172.0,0.01286670077577945,1.3478203180458408,4.600006103515625,70.96770065268119,80.62182782149512,-0.5489303442910654,-1.6234558742920342,-4.055732328383193,-4.198051271446651,30.720303860422295,0.674999237060554,1.6288123345130856,1.327500724792479,-0.7978414853811131,3.452842934966071,0.2648296197056794,2.3901718298792787,-0.9750022888183594,100.0,23.226212691204793,1.0626711050867967,7,-0.5625,-2.325000762939453,-5.2312517166137695,-20.459375858306885,2.9749984741210938,4,0.051829251982072444,-8.200012207031136,48.57500076293945,1.8235019567012865,48.599998474121094,1.3333361590302208,49.0250015258789,0.051829251982072444
1435,2005-07-04,49.79999923706055,50.45000076293945,49.2750015258789,49.4000015258789,9480404.0,0.012195090748312598,-2.6153949986207783,0.695647270338956,73.83716236656352,79.26196164840893,-1.0605822761876667,-2.0115527209630457,-4.5736074457960285,-4.737385549846437,32.36087662203304,1.25,1.6018131700487643,1.727499198913577,-0.3283587352243771,3.783357133051531,0.6995702318445964,2.7554281659825577,-1.5555007171630848,68.29259669330764,-5.769005270115031,1.0279289670689773,7,-0.5374984741210938,-2.174999237060547,-5.800000190734863,-21.05937433242798,3.049999237060547,0,0.03714864090683778,1.3478203180458408,49.20000076293945,-8.200012207031136,48.57500076293945,1.8235019567012865,48.599998474121094,0.03714864090683778
1436,2005-07-05,49.5,49.92499923706055,49.2750015258789,49.79999923706055,11823224.0,-0.006024081157762207,1.363631319401603,-0.7500023841994202,71.34830979081772,78.02649103233696,-0.6835348660482268,-1.5280231362443075,-4.1981132780367005,-4.380644961940796,33.91774446445718,0.6499977111816477,1.5046231034816557,1.2612499237060533,-0.6832747300327213,3.205774577444828,0.2889875968366624,2.233512250575444,-1.1672813903808574,53.658482122089126,-17.779069703259324,0.9722623268693873,7,-0.16250038146972656,-1.8374996185302734,-5.218750953674316,-20.75937509536743,3.5,1,0.05656564115273821,-2.6153949986207783,49.79999923706055,1.3478203180458408,49.20000076293945,-8.200012207031136,48.57500076293945,0.05656564115273821
1437,2005-07-06,50.57500076293945,50.70000076293945,49.974998474121094,49.974998474121094,12542236.0,0.021717187130089854,-1.416665077215536,-2.00001271568989,76.05632995634421,76.48418610241801,-1.588537086674954,-2.3867302554963885,-5.146497430084366,-5.392476450723088,35.61796686555759,1.2000007629394531,1.4012772119895516,2.121250724792482,0.140403174007119,4.102098275577845,1.130826949399804,3.11167450018516,-2.1575908671875013,94.44444444444444,23.875892262852588,0.9904237753926811,7,-1.1125011444091797,-2.6875,-6.181251525878906,-21.834375858306885,2.7749977111816406,2,0.04448838291760859,1.363631319401603,49.5,-2.6153949986207783,49.79999923706055,1.3478203180458408,49.20000076293945,0.04448838291760859
1438,2005-07-07,49.9000015258789,50.349998474121094,48.0250015258789,50.29999923706055,37337524.0,-0.01334649978997493,8.30005874678612,-0.6666603088621555,63.207553959941336,73.74941756338393,-0.8325659610711682,-1.49292896782584,-4.34930857479133,-4.66397854313508,36.4511886353735,2.549999237060554,1.3313447922762052,1.258751487731928,-0.5015778475070363,3.019080822970892,0.3785868201124458,2.13891615535141,0.799999237060554,70.09347793535672,1.0681645635650199,0.880164667619482,7,-0.5375003814697195,-1.8125019073486257,-5.331251144409173,-21.15937662124633,3.25,3,0.04509017898192069,-1.416665077215536,50.57500076293945,1.363631319401603,49.5,-2.6153949986207783,49.79999923706055,0.04509017898192069
1439,2005-07-08,51.625,51.67499923706055,50.29999923706055,50.32500076293945,15690432.0,0.03456910664073809,-1.037033583407508,-3.2500166893959768,72.14284624372212,72.96298571309619,-2.354454111758379,-3.0016578367853626,-5.925523772329399,-6.333287213127946,37.14809740318367,1.7749977111816477,1.3404647826498177,2.7487499237060575,0.7188754829722654,4.77862436443985,1.7338127033391615,3.7636871440729536,-3.599998474121101,98.63015702975989,29.466151661967203,1.0149372203668963,7,-1.7749996185302734,-3.0500011444091797,-6.943750381469727,-22.88437509536743,1.4249992370605469,4,-0.002421307506053294,8.30005874678612,49.9000015258789,-1.416665077215536,50.57500076293945,1.363631319401603,49.5,-0.002421307506053294
1440,2005-07-11,51.04999923706055,51.625,51.04999923706055,51.42499923706055,10216736.0,-0.01113802930633323,-2.0666707356770835,-0.28846170775293656,66.55628469857336,71.2904450072403,-1.5286977798414938,-2.2693197579031334,-5.210189440407241,-5.70936666073581,37.54316556590431,0.5750007629394531,1.2716468993617909,1.9999992370605497,-0.15211153014875833,4.152110004269858,0.9239438534558957,3.0760546206652037,-3.0249977111816477,82.8767015912001,14.41919387193191,1.0760553836046545,7,-1.1999988555908203,-2.4375,-6.368749618530273,-22.30937433242798,1.1500015258789062,0,0.0220372187426654,-1.037033583407508,51.625,8.30005874678612,49.9000015258789,-1.416665077215536,50.57500076293945,0.0220372187426654
1441,2005-07-12,50.849998474121094,51.099998474121094,50.32500076293945,50.70000076293945,10248720.0,-0.003917742721419315,1.3846167389505437,-0.399993896484375,65.90162638598514,70.1301811235905,-1.1651219812627716,-1.9238012973956558,-4.871703506332423,-5.455923124142075,37.54101153062275,0.7749977111816406,1.222741472295624,1.644998550415039,-0.5588021647594701,3.848799265589548,0.5430981928277845,2.7468989080022936,-2.751996994018562,77.39722519792025,8.100610503508037,1.101900357587256,7,-0.9999980926513672,-2.112499237060547,-6.068748474121094,-22.109373569488525,1.4750022888183594,1,0.03933136794522918,-2.0666707356770835,51.04999923706055,-1.037033583407508,51.625,8.30005874678612,49.9000015258789,0.03933136794522918
1442,2005-07-13,51.5,51.849998474121094,50.95000076293945,50.974998474121094,12281972.0,0.012782724589651906,-2.130443436032163,3.500063579257903,66.98411391286024,69.66688088527653,-1.5203821854573505,-2.389135832657445,-5.37281152232265,-6.044567003511418,37.734661412630324,1.0,1.2673356486979444,2.1000000000000014,-0.19415727744677014,4.394157277446773,0.9529213612766156,3.247078638723387,-3.3304585647583096,90.84970579435526,23.173431107902402,1.147078638723385,7,-1.5625,-2.6625003814697266,-6.52500057220459,-22.75937509536743,0.22499847412109375,2,0.029126213592232997,1.3846167389505437,50.849998474121094,-2.0666707356770835,51.04999923706055,-1.037033583407508,51.625,0.029126213592232997
1443,2005-07-14,51.95000076293945,52.45000076293945,51.5,51.5,11340332.0,0.008737878892028261,-3.2222184546263724,0.8571418191330127,69.3939350503008,69.4920180405676,-1.610672314042695,-2.6480548302823905,-5.688992432145085,-6.431167959938136,37.91085083886598,0.9500007629394531,1.259198677651682,2.342500686645508,-0.08893269961864547,4.773934072909661,1.1267839935134276,3.558217379777588,-3.6332410461425866,76.74420255140967,8.10086311170781,1.2157166931320769,7,-1.7124996185302734,-2.8125,-6.868751525878906,-7.350002288818359,0.6499977111816406,3,0.02694894495902256,-2.130443436032163,51.5,1.3846167389505437,50.849998474121094,-2.0666707356770835,51.04999923706055,0.02694894495902256
1444,2005-07-15,51.45000076293945,51.599998474121094,50.79999923706055,51.1500015258789,12423300.0,-0.009624638934686902,1.6666878596178911,0.6666638409697949,67.95252480797477,68.83816942294662,-0.8470186877233274,-2.0192441699584833,-5.071924639102832,-5.887196678734277,37.31957850779612,1.1500015258789062,1.302119157252939,1.6950006484985352,-0.8103410812113054,4.200342378208376,0.44232978364361486,2.9476715133534555,-2.885246583374034,52.94117647058824,-19.429521693098145,1.2526708648549187,7,-1.2124996185302734,-1.9624996185302734,-6.28125,-6.825000762939453,1.2749977111816406,4,0.033041802482615124,-3.2222184546263724,51.95000076293945,-2.130443436032163,51.5,1.3846167389505437,50.849998474121094,0.033041802482615124
1445,2005-07-18,51.375,51.599998474121094,51.17499923706055,51.599998474121094,6805112.0,-0.0014577407546605414,2.7777966159167202,-0.7499968210775098,64.87340519127085,68.11873557855253,-0.5868194570565564,-1.8127202107158524,-4.8734781768911475,-5.766617664728912,36.69635308524511,0.4249992370605469,1.411719365121911,1.4774999618530273,-1.057305341734093,4.012305265440148,0.2100973100594672,2.7449026136465875,-2.577131025432138,49.41172880284926,-20.070100380158145,1.267402651793559,7,-1.1374988555908203,-1.7624988555908203,-5.84999942779541,-6.412500381469727,0.7000007629394531,0,0.03260339147563118,1.6666878596178911,51.45000076293945,-3.2222184546263724,51.95000076293945,-2.130443436032163,51.5,0.03260339147563118
1446,2005-07-19,52.125,52.20000076293945,51.375,51.375,17297520.0,0.014598540145985384,-1.2000020345052083,-3.3333559391000644,71.42858467980187,67.60454165893671,-1.0340459653256318,-2.4044342291721676,-5.489578226408426,-6.465816277762279,36.17129370793565,0.8250007629394531,1.5123544517320298,2.0487499237060547,-0.5881081070039684,4.685607954416078,0.7303209083510467,3.3671789390610627,-3.1080031181298438,80.3030022795685,6.864494116249446,1.3184290153550107,7,-1.8874988555908203,-2.2124996185302734,-6.287500381469727,-6.900001525878906,0.20000076293945312,1,0.0014388635575914854,2.7777966159167202,51.375,1.6666878596178911,51.45000076293945,-3.2222184546263724,51.95000076293945,0.0014388635575914854
1447,2005-07-20,51.4000015258789,52.125,51.25,52.0,11371644.0,-0.013908843628222534,1.0588272253188644,-0.7999979654948012,65.82633615927263,67.89551745886241,-0.20083410338232,-1.5232248367831218,-4.631507883144877,-5.69611159839134,36.00671922731608,0.875,1.5377527671118614,1.1750013351440387,-1.4046764471566675,3.754679117444745,-0.1148375560063144,2.464840226294392,-2.1770244111445862,36.36374145161769,-39.86045242069813,1.2898388911503538,7,-0.025001525878899145,-1.4875011444091726,-5.350001335144036,-6.062501907348626,0.424999237060554,2,0.01799609357199805,-1.2000020345052083,52.125,2.7777966159167202,51.375,1.6666878596178911,51.45000076293945,0.01799609357199805
1448,2005-07-21,50.25,51.625,50.04999923706055,51.5250015258789,19763872.0,-0.02237356987820116,1.1355964640952563,2.1250079473061443,55.555551070315154,66.0524846618172,1.122029129335587,-0.27509649943002046,-3.3534123410600216,-4.511229787906899,35.124325919992565,1.5750007629394531,1.5771210576765142,-0.04625015258788778,-2.540415908642572,2.4479156034667966,-1.29333303061523,1.2008327254394544,-0.8334014663733811,9.302354464966909,-61.27412355829263,1.2470828780273437,7,1.0,-0.1999988555908203,-4.199999809265137,-4.912500381469727,1.1749992370605469,3,0.02935320346509629,1.0588272253188644,51.4000015258789,-1.2000020345052083,52.125,2.7777966159167202,51.375,0.02935320346509629
1449,2005-07-22,51.0250015258789,51.099998474121094,49.95000076293945,50.17499923706055,9983492.0,0.01542291593788847,1.3000041961829993,-0.666667663971946,56.363645731484226,64.91996922102952,0.2826958842707654,-0.9179874535259742,-3.974972152291599,-5.254473895937849,34.014533973804106,1.1499977111816406,1.5059876588873635,0.6150012969970646,-1.7880890739197994,3.0180916679139287,-0.5865438884613638,1.816546482455493,-1.4263988584935134,47.7778116861976,-22.133838595814062,1.2015451854584318,7,0.17499923706055398,-0.8375015258788991,-4.868751525878899,-5.600002288818352,0.625,4,0.03086716121788613,1.1355964640952563,50.25,1.0588272253188644,51.4000015258789,-1.2000020345052083,52.125,0.03086716121788613
1450,2005-07-25,52.125,52.224998474121094,51.45000076293945,51.5,8705572.0,0.02155802922540251,-1.137929220116388,0.7352921377057188,62.58992437204794,64.55200233059205,-0.7250212231994837,-1.819884957836365,-4.89268797999955,-6.312802665241719,33.422628769635935,1.1999969482421946,1.6051265440549543,1.5299997329711914,-0.7981800763438258,3.8581795422862086,0.3659098283136828,2.6940896376287,-2.355313446881368,95.6044582537556,22.660475902312186,1.1640899046575075,7,-0.9249992370605469,-1.8874988555908203,-5.481250762939453,-6.275001525878906,-0.17499923706054688,0,0.011510762093450255,1.3000041961829993,51.0250015258789,1.1355964640952563,50.25,1.0588272253188644,51.4000015258789,0.011510762093450255
1451,2005-07-26,51.625,52.1500015258789,51.57500076293945,51.974998474121094,7329192.0,-0.00959232613908878,-1.5555762775083608,-0.55999755859375,55.32994412728459,63.257094576639204,-0.11569254189262068,-1.1753743965719394,-4.214874972653391,-5.7740166000410795,32.49021182862629,0.575000762939446,1.4621178594832855,0.8999998092651396,-1.348040488923111,3.14804010745339,-0.22402033982898928,2.0240199583592684,-1.6944945942921166,73.6264141641948,3.2615586055843693,1.1240201490941255,7,-0.4249992370605469,-1.3874988555908203,-4.975000381469727,-5.775001525878906,1.6500015258788991,1,0.008716721800279936,-1.137929220116388,52.125,1.3000041961829993,51.0250015258789,1.1355964640952563,50.25,0.008716721800279936
1452,2005-07-27,51.42499923706055,51.75,51.32500076293945,51.67499923706055,5438580.0,-0.003874106788173459,1.1249880791165194,0.7142888283378747,58.13331781684662,62.00591488403319,0.08107661760031704,-0.7935666950052251,-3.8558678103734536,-5.537994896376503,31.652197842210406,0.4249992370605469,1.3908655413250415,0.5587490081787081,-1.4715654356834307,2.589063452040847,-0.4564082137523613,1.5739062301097775,-1.3433241099187683,64.8351629925366,-5.334176083073004,1.0151572219310676,7,-0.33749961853027344,-1.1874980926513672,-4.743749618530273,-5.575000762939453,3.075000762939453,2,0.017501245293753964,-1.5555762775083608,51.625,-1.137929220116388,52.125,1.3000041961829993,51.0250015258789,0.017501245293753964
1453,2005-07-28,51.45000076293945,52.0,51.224998474121094,51.67499923706055,9834844.0,0.0004861745503126347,-1.2962904356082012,0.899993896484375,48.859940843666145,59.884516665776665,-0.02493030512945893,-0.6241366379511533,-3.7287713984459856,-5.513291497294418,30.81315461325068,0.7750015258789062,1.340740444084254,0.4400005340576172,-1.292536324538304,2.1725373926535383,-0.42626789524034336,1.3062689633555777,-1.226226097649814,65.9341322686824,-0.6088692241753506,0.8662684292979623,7,-0.3625011444091797,-1.2124996185302734,-4.500000953674316,-5.600002288818359,2.799999237060547,3,0.007288629629528032,1.1249880791165194,51.42499923706055,-1.5555762775083608,51.625,-1.137929220116388,52.125,0.007288629629528032
1454,2005-07-29,51.75,52.29999923706055,51.5,51.724998474121094,9062312.0,0.00583088887486749,-2.368428660916494,-0.11111864636668814,54.72973147128128,58.757441808000046,-0.31055791940894295,-0.7623892265125249,-3.8700507503624806,-5.762534262586556,29.87240875859209,0.8499984741210938,1.232906503284056,0.6124998092651381,-0.9233439073909437,2.14834352592122,-0.15542204906289925,1.3804216675931755,-1.3926517688513727,48.83731658416281,-14.993526709585467,0.7679218583280406,7,-0.625,-1.5124988555908203,-4.625,-5.86250114440918,1.9249992370605469,4,-0.006280207979506347,-1.2962904356082012,51.45000076293945,1.1249880791165194,51.42499923706055,-1.5555762775083608,51.625,-0.006280207979506347
1455,2005-08-01,51.6500015258789,52.32500076293945,51.5,51.75,9007252.0,-0.0019323376641758871,-3.1249880791165197,-3.999694842844349,55.47947066655792,56.98531802875072,-0.1871265187180171,-0.5446092949567358,-3.5963267042710854,-5.613841406809897,28.0808208095718,0.8250007629394531,1.049505143111098,0.42000122070312074,-0.9947331991179027,1.8347356405241442,-0.28736598920739453,1.127368430613636,-1.167094142822819,38.63656067610102,-22.50836522578836,0.7073672099105129,8,-0.512500762939446,-1.4125003814697195,-4.262500762939446,-5.650001525878899,2.625,0,0.0,-2.368428660916494,51.75,-1.2962904356082012,51.45000076293945,1.1249880791165194,51.42499923706055,0.0
1456,2005-08-02,52.29999923706055,52.29999923706055,51.724998474121094,51.724998474121094,6730420.0,0.012584660057676222,1.0,-5.750095368886446,55.479447401851225,55.83566372237057,-0.9048440721851847,-1.026723212195236,-4.070329445824655,-6.221249347408509,26.19241322157395,0.6499977111816477,0.9234797846646359,0.9299989700317397,-0.3068898174996946,2.166887757563174,0.311554576266019,1.5484433637974604,-1.6990662512114625,97.72713874025087,38.67327765602202,0.6184443937657175,8,-1.1624984741210938,-2.062498092651367,-4.912498474121094,-6.299999237060547,2.174999237060547,1,-0.006692131533972967,-3.1249880791165197,51.6500015258789,-2.368428660916494,51.75,-1.2962904356082012,51.45000076293945,-0.006692131533972967
1457,2005-08-03,52.82500076293945,52.82500076293945,52.0250015258789,52.45000076293945,10530876.0,0.010038270239722813,3.2666625976562877,0.6521730477068725,55.9322033898305,55.87751398009449,-1.348233280035771,-1.4487981979825904,-4.416860286510868,-6.691393884155232,23.919652978160876,0.799999237060554,0.8567290372687069,1.3425004959106417,0.0048770631784407215,2.6801239286428427,0.6736887795445412,2.011312212276742,-2.113123710464947,100.0,41.39996791528185,0.6688117163660989,8,-1.4375,-2.3999996185302734,-5.368749618530273,-6.825000762939453,1.6749992370605469,2,0.008518708120022422,1.0,52.29999923706055,-3.1249880791165197,51.6500015258789,-2.368428660916494,51.75,0.008518708120022422
1458,2005-08-04,52.1500015258789,52.25,51.5,52.0250015258789,12219888.0,-0.012778026073103521,3.615427954363853,0.3333333333333333,54.635767110434685,55.685527466644544,-0.41948951367503184,-0.6288323451889894,-3.580449453084178,-5.965704232772467,23.94681600351962,1.3250007629394531,0.6399198157074011,0.5550012588500906,-0.5862818410306332,1.6962843587308143,-0.01564029109027132,1.1256428087904524,-1.2690745765671991,49.05669068724917,-9.835353729503943,0.5706415499403613,8,-0.1250019073486257,-1.7250003814697195,-4.581251144409173,-6.150001525878899,2.549999237060554,3,0.04506228965218617,3.2666625976562877,52.82500076293945,1.0,52.29999923706055,-3.1249880791165197,51.6500015258789,0.04506228965218617
1459,2005-08-05,51.5,52.224998474121094,51.5,51.724998474121094,7787044.0,-0.01246407491582413,-5.444474585466753,-1.79998779296875,50.76923076923077,54.37211706633152,0.3408168268313645,0.011936318791406109,-2.77729118804136,-5.276660117170039,23.139308768034557,0.7249984741210938,0.4970127106361417,-0.08875026702880717,-1.2307105030961907,1.0532099690385763,-0.6597303850625025,0.48222985100488813,-0.46354714559807775,0.0,-57.608933419915246,0.570980118033692,8,0.5249996185302734,-1.0749988555908203,-3.8124990463256836,-5.5,3.025001525878899,4,0.05339805825242716,3.615427954363853,52.1500015258789,3.2666625976562877,52.82500076293945,1.0,52.29999923706055,0.05339805825242716
1460,2005-08-08,52.17499923706055,52.17499923706055,51.625,51.70000076293945,4414648.0,0.013106781302146597,1.3157937005091633,-2.111118646366688,50.31055429688962,53.81440708517653,-0.36469582058806793,-0.6055038257401932,-3.3034453389774256,-5.90430352161016,22.288162838142014,0.6749992370605469,0.5708635262798936,0.5299989700317411,-0.6110533181909972,1.6710512582544794,-0.040527174079628026,1.1005251141431103,-0.9954625499756204,50.943309312750294,-3.638210436885622,0.5705261441113691,8,-0.14999961853027344,-1.7499980926513672,-4.41874885559082,-6.149999618530273,1.875,0,0.02874940147453864,-5.444474585466753,51.5,3.615427954363853,52.1500015258789,3.2666625976562877,52.82500076293945,0.02874940147453864
1461,2005-08-09,52.849998474121094,53.099998474121094,52.20000076293945,52.224998474121094,8878028.0,0.012937216040840527,-1.6666779695500322,1.3157937005091633,59.0624809265137,53.9176474306951,-0.9472708608651885,-1.1836731078148688,-3.803374113236643,-6.527141930478031,22.443953415605165,0.9249992370605469,0.6036819337485895,1.1049982070922866,-0.09188321160834789,2.301879625792921,0.5065574977419658,1.7034389164426074,-1.538824660967805,84.3749850988246,26.353495074234715,0.5984407093503176,8,-0.6875,-2.2874984741210938,-4.406248092651367,-6.19999885559082,1.4500007629394531,1,0.026963161644282474,1.3157937005091633,52.17499923706055,-5.444474585466753,51.5,3.615427954363853,52.1500015258789,0.026963161644282474
1462,2005-08-10,53.0,53.20000076293945,52.79999923706055,52.95000076293945,10324024.0,0.0028382503350943278,-1.2857080576778455,0.079998779296875,69.6428571428571,56.22686035282742,-0.9502975204904871,-1.2812256193800664,-3.7995488812872296,-6.612802955463565,22.162484227320064,0.40000152587890625,0.47369335503287857,1.17999973297119,-0.13445381115878519,2.494453277101165,0.5227729609062024,1.8372265050361776,-1.5099437207499307,88.23525451873128,23.0575944815439,0.6572267720649859,8,-0.6499996185302734,-2.3874988555908203,-4.5,-6.350000381469727,1.4249992370605469,2,0.027830159889077333,-1.6666779695500322,52.849998474121094,1.3157937005091633,52.17499923706055,-5.444474585466753,51.5,0.027830159889077333
1463,2005-08-11,53.349998474121094,53.45000076293945,53.0250015258789,53.29999923706055,8081316.0,0.006603744794737576,2.3999420174863624,1.0,67.6805933641062,57.665845007585744,-1.1202438702101816,-1.6031567083162628,-3.995735493271667,-6.89896594909235,21.58413625230166,0.4500007629394531,0.4881414736370857,1.459998321533206,-0.022033589030506562,2.9420302320969185,0.7189823662513533,2.2010142768150587,-1.6547488568282986,94.87167950295492,26.357345900243388,0.7410159552818548,8,-0.8749980926513672,-2.612497329711914,-4.6749982833862305,-6.57499885559082,1.5500030517578054,3,0.02155579304162014,-1.2857080576778455,53.0,-1.6666779695500322,52.849998474121094,1.3157937005091633,52.17499923706055,0.02155579304162014
1464,2005-08-12,53.1500015258789,53.5,52.92499923706055,53.5,7147584.0,-0.0037487713957331525,2.2857329700272477,-7.000076295109626,59.03085773285123,58.06044357050723,-0.7831264055838503,-1.3378627518319917,-3.6322140429902348,-6.635648422449314,21.65577042747411,0.5750007629394531,0.4901851374564927,1.1750013351440387,-0.39326905922228406,2.7432717295103615,0.3908661379608773,1.9591365323272,-1.209086748195574,81.33341471354129,15.574702460071236,0.7841351971831609,8,-0.6500015258788991,-1.4250011444091726,-4.425001144409173,-6.375001907348626,2.5749969482421946,4,0.02916273175092665,2.3999420174863624,53.349998474121094,-1.2857080576778455,53.0,-1.6666779695500322,52.849998474121094,0.02916273175092665
1465,2005-08-15,53.04999923706055,53.45000076293945,52.92499923706055,53.0250015258789,3127028.0,-0.0018815105540431754,-3.6666327585914584,-0.07142234332426953,63.50710763380912,58.95240581850254,-0.518137817435516,-1.1657059761751754,-3.3713133808501254,-6.472264220642927,21.731275802484916,0.5250015258789062,0.6027638470578864,0.9912490844726562,-0.620408038542088,2.6029062074874005,0.18542052296528055,1.797077645980032,-0.8596308238065546,65.38453638196293,0.59538117058419,0.8058285615073729,8,-0.5499992370605469,-1.3249988555908203,-3.8374996185302734,-5.787500381469727,2.6500015258789062,0,0.027804002074102163,2.2857329700272477,53.1500015258789,2.3999420174863624,53.349998474121094,-1.2857080576778455,53.0,0.027804002074102163
1466,2005-08-16,52.20000076293945,53.04999923706055,52.20000076293945,53.0,8581400.0,-0.016022591637047334,-1.1249982118589514,-32.002899435364014,56.54010231766375,59.01995014381735,0.35334182144902115,-0.3265425419886654,-2.3790654344437883,-5.566376509421808,21.07570784561216,0.8499984741210938,0.6267086662344425,0.137500572204587,-1.4751543278837786,1.7501554722929527,-0.6688268778395923,0.9438280222487663,1.2999992370605469,0.0,-62.107202770869165,0.8063274500441815,8,0.2999992370605469,-0.47500038146972656,-2.9687509536743164,-4.937501907348633,3.2749977111816406,1,0.03544058327743427,-3.6666327585914584,53.04999923706055,2.2857329700272477,53.1500015258789,2.3999420174863624,53.349998474121094,0.03544058327743427
1467,2005-08-17,52.32500076293945,52.349998474121094,51.54999923706055,51.849998474121094,10582060.0,0.0023946359803264095,2.0476294277929155,-0.5937534272703431,57.26141814442805,59.3116891475944,0.16758105025098047,-0.3991556819916582,-2.3606544411663037,-5.627806120993391,20.24154752879878,0.7999992370605469,0.6607797187779738,0.21625061035156534,-1.3692319538934896,1.8017331745966203,-0.5764906717709621,1.0089918924740928,1.148999252319335,39.74365244404624,-20.97565116778079,0.7927412821225257,8,0.17499923706054688,-0.6000003814697266,-3.0312509536743164,-4.950000762939453,3.1499977111816406,2,0.03774483411990581,-1.1249982118589514,52.20000076293945,-3.6666327585914584,53.04999923706055,2.2857329700272477,53.1500015258789,0.03774483411990581
1468,2005-08-18,51.724998474121094,51.875,51.2750015258789,51.875,8825984.0,-0.01146683765064227,6.999898275774471,-0.31579116440061356,49.802359383858246,59.20425899366411,0.7833324876211947,0.3341475549453321,-1.6172266739364005,-4.973463932499492,20.459639013776794,1.049999237060554,0.6343444302434733,-0.4575016021728544,-1.7970905621697781,0.8820873578240693,-1.1272960821713127,0.2122928778256039,1.6720415100097625,20.22459581325998,-40.26281761210613,0.6697944799984618,8,0.6625022888183594,1.9073486328125e-06,-2.337498664855957,-4.26249885559082,3.4750022888183594,3,0.052199146304282795,2.0476294277929155,52.32500076293945,-1.1249982118589514,52.20000076293945,-3.6666327585914584,53.04999923706055,0.052199146304282795
1469,2005-08-19,52.599998474121094,52.599998474121094,51.67499923706055,51.70000076293945,8657696.0,0.016916385225951736,1.055559087691636,-5.999923706830781,56.690120791609004,59.913099715299595,0.09026917631398845,-0.4393324654175359,-2.3606608114753485,-5.791677723042525,21.03219051897188,0.9249992370605469,0.5822298955184664,0.3387485504150405,-0.8953579460488754,1.5728550468789564,-0.278304697816921,0.955801798647002,0.6697192025146421,60.91942128829838,-2.2356464461934564,0.6170532482319595,8,-0.21249771118164062,-0.8749980926513672,-2.9124975204467773,-4.837497711181641,3.5250015258789062,4,0.04372629502811476,6.999898275774471,51.724998474121094,2.0476294277929155,52.32500076293945,-1.1249982118589514,52.20000076293945,0.04372629502811476
1470,2005-08-22,52.724998474121094,53.0,52.625,52.724998474121094,5470392.0,0.0023764259244511976,-2.7500572213321126,0.0,53.23193298665523,59.26526105531532,0.05754232694847872,-0.5450208402617136,-2.3708845329219486,-5.864176617558442,20.97671688081385,0.40000152587890625,0.5941865260729458,0.43374862670898295,-0.815490154542978,1.682987407960944,-0.19087076391699753,1.0583680173349634,0.42503623346922836,81.69007425237217,21.961829315079775,0.6246193906259803,8,-0.3374977111816406,-0.9999980926513672,-2.862497329711914,-4.962497711181641,3.5500030517578054,0,0.05689900591410124,1.055559087691636,52.599998474121094,6.999898275774471,51.724998474121094,2.0476294277929155,52.32500076293945,0.05689900591410124
1471,2005-08-23,52.07500076293945,52.5,51.82500076293945,52.4000015258789,7943736.0,-0.012328074537558797,1.5714368755676658,-100.0,44.402982525262416,56.460830542249255,0.6549171869033472,0.14800674942273417,-1.6169387467499803,-5.170513042880202,20.599754029820353,0.8999977111816406,0.6814320876932669,-0.23874912261963033,-1.453187528918889,0.9756892836796283,-0.8459683257692632,0.3684700805300025,0.9625319537481829,46.37680838924564,-7.916228576046144,0.6072192031496311,8,0.3125,-0.35000038146972656,-2.1499996185302734,-4.3125,4.625,1,0.06961113676218766,-2.7500572213321126,52.724998474121094,1.055559087691636,52.599998474121094,6.999898275774471,51.724998474121094,0.06961113676218766
1472,2005-08-24,52.32500076293945,52.45000076293945,51.974998474121094,52.04999923706055,8002168.0,0.004800768052564575,-1.235288837827164,-0.8461565548082864,51.3944167401744,54.65125536181238,0.33424917058269443,-0.032791496664643205,-1.753106728434652,-5.373752588772987,20.455809497571956,0.4750022888183594,0.7361407669203004,-0.03374919891357564,-1.1739557159885265,1.1064573181613753,-0.6038524574510546,0.5363540596239034,0.6749992370605469,60.86957483226391,5.669866799132791,0.5701032585374759,8,0.0625,-0.6000003814697266,-2.25,-4.5625,4.549999237060547,2,0.060200624276200765,1.5714368755676658,52.07500076293945,-2.7500572213321126,52.724998474121094,1.055559087691636,52.599998474121094,0.060200624276200765
1473,2005-08-25,51.82500076293945,52.6500015258789,51.82500076293945,52.32500076293945,8979508.0,-0.00955566159024579,-2.300003051757784,-1.8181717297822166,52.65306910491888,53.94261218093101,0.6651241244884858,0.5235876435879803,-1.1491853929925142,-4.834215021342857,20.194455749882074,0.825000762939446,0.6405563109968924,-0.5524991989135728,-1.6409426682597115,0.5359442704325659,-1.0967209335866457,-0.00827746424049991,1.0714993286132781,11.320863359062132,-48.76021128477599,0.5442217346730711,8,0.5375003814697266,-0.10000038146972656,-1.1812505722045898,-4.0625,4.950000762939446,3,0.07042928427300255,-1.235288837827164,52.32500076293945,1.5714368755676658,52.07500076293945,-2.7500572213321126,52.724998474121094,0.07042928427300255
1474,2005-08-26,51.42499923706055,52.17499923706055,51.2750015258789,51.875,7890028.0,-0.0077183120113902826,-1.4000061035466427,0.9000015258789062,43.58974191773033,51.72957154581114,0.8880940754492315,0.9465211486019456,-0.6703345208997575,-4.389415295092562,19.490808570683626,0.8999977111816477,0.4332455216589963,-0.9362506866455078,-2.0727817696140534,0.20028039632303773,-1.5045162281297806,-0.36798514516123504,1.3742109405517553,8.69552718057172,-50.370981735761674,0.5682655414842711,8,0.7375011444091797,0.3000011444091797,-0.774998664855957,-3.6624984741210938,5.025001525878906,4,0.07340790630791827,-2.300003051757784,51.82500076293945,-1.235288837827164,52.32500076293945,1.5714368755676658,52.07500076293945,0.07340790630791827
1475,2005-08-29,51.6500015258789,51.92499923706055,51.375,51.5250015258789,5759536.0,0.004375348413349078,-1.5882131188741755,-0.27777730682829654,38.888920285565256,49.7683290978002,0.49575130651874844,0.7605106355197222,-0.8130532117586213,-4.566259515520166,18.73105908635013,0.5499992370605469,0.21609943808680043,-0.7112483978271555,-1.847779480795701,0.42528268514139,-1.2795139393114283,-0.14298285634288277,1.0577561326294003,27.27272727272727,-27.411305842408037,0.5682655414842711,8,0.487499237060554,0.7124977111816477,-0.9562511444091726,-3.887500762939446,4.224998474121101,0,0.0866408197854347,-1.4000061035466427,51.42499923706055,-2.300003051757784,51.82500076293945,-1.235288837827164,52.32500076293945,0.0866408197854347
1476,2005-08-30,51.95000076293945,52.0250015258789,51.5250015258789,51.9000015258789,6539576.0,0.0058083103232871025,3.9999809265867863,0.39999389648443184,40.54054611351028,47.91045442769823,0.17495902566042787,0.456342895292984,-1.0263921982136708,-4.8190607349662855,17.9694994981662,0.5,0.08728307054673223,-0.3937492370605469,-1.5449351762373311,0.7574367021162374,-0.969342206648939,0.18184373252784525,0.6717915276110844,49.090853604403925,-1.2934425942234498,0.5755929695883938,8,0.1875,0.41249847412109375,-1.2312498092651367,-4.1875,2.1499977111816406,1,0.08325314147107488,-1.5882131188741755,51.6500015258789,-1.4000061035466427,51.42499923706055,-2.300003051757784,51.82500076293945,0.08325314147107488
1477,2005-08-31,53.2750015258789,53.4000015258789,52.07500076293945,52.07500076293945,18460204.0,0.025505307862953686,-1.2083332008786396,24.000381475543865,49.425310875830846,47.86856014902851,-1.118762387720352,-0.8782444202463253,-2.243519599142722,-6.085086856888637,17.2408723324262,1.450000762939446,-0.036929091316032725,0.9087514877319265,-0.29827531957879216,2.115778295042645,0.3052380840765707,1.5122648913872823,-2.0,94.11764705882352,47.32166581885485,0.6035134036553585,8,-0.9375,-0.9125022888183523,-2.5562505722045827,-5.512500762939446,-0.35000228881835227,2,0.06428905000400276,3.9999809265867863,51.95000076293945,-1.5882131188741755,51.6500015258789,-1.4000061035466427,51.42499923706055,0.06428905000400276
1478,2005-09-01,54.5,54.70000076293945,53.375,53.375,14778348.0,0.02299387027752675,-1.3555569118923612,0.9374994039539367,58.940383632075424,48.11858935352478,-2.1330433321359905,-2.0218197108425784,-3.357081224546043,-7.23301005129899,17.440986810185414,1.424999237060554,-0.028947539367763397,2.0162500381469712,0.4841142066893127,3.5483858696046298,1.2501821224181455,2.782317953875797,-3.182498474121104,94.16056036523091,49.596281593230856,0.766067915728829,9,-1.5124988555908203,-1.5375003814697266,-3.8374996185302734,-6.674999237060547,-1.2750015258789062,3,0.04357798165137616,-1.2083332008786396,53.2750015258789,3.9999809265867863,51.95000076293945,-1.5882131188741755,51.6500015258789,0.04357798165137616
1479,2005-09-02,54.25,55.0250015258789,53.7750015258789,54.32500076293945,13004296.0,-0.004587155963302725,-1.439029836581692,-0.06666734483506945,57.79221197428399,48.62528701881687,-1.8152721085580055,-1.6392798936570827,-2.993833942574291,-6.892235567715616,17.724766810847964,1.25,-0.03750909749055609,1.6287500381469755,-0.02075331220981269,3.2782533885037637,0.803998362968585,2.453501713325366,-2.797198504638679,78.76709035916682,35.314759053089276,0.8247516751783928,9,-1.0999984741211009,-1.0999984741211009,-3.5874996185302734,-6.237499237060547,-0.9249992370605469,4,0.04654380692864324,-1.3555569118923612,54.5,-1.2083332008786396,53.2750015258789,3.9999809265867863,51.95000076293945,0.04654380692864324
1480,2005-09-05,53.67499923706055,54.42499923706055,53.6500015258789,54.0250015258789,8113340.0,-0.010599092404413923,-2.8750107288973488,4.666649712628968,59.932645574952986,50.35080513544915,-1.2195956956048946,-0.9972716486744488,-2.2994551941829258,-6.216108655296523,17.969238930691958,0.7749977111816477,0.0485097068384448,0.9787492752075195,-0.7209620943524584,2.6784606447674975,0.12889359042753057,1.8286049599875085,-2.0078657398681727,61.428506033761366,11.96422157419289,0.8498556847799884,9,-0.5249977111816477,-0.5249977111816477,-2.993748664855957,-5.51249885559082,0.22500228881835227,0,0.05170007573959823,-1.439029836581692,54.25,-1.3555569118923612,54.5,-1.2083332008786396,53.2750015258789,0.05170007573959823
1481,2005-09-06,54.2750015258789,54.32500076293945,53.5250015258789,53.625,8648120.0,0.01117843125005713,1.1333312988281439,-1.8571350720973243,62.341768637318594,51.567177568465176,-1.6480160379753528,-1.5652960261977498,-2.7899889295227425,-6.713662599880209,17.432088067851083,0.799999237060554,0.0303206016340809,1.5075014114379783,-0.33298623704961017,3.347989059925567,0.5872575871941805,2.427745235681776,-2.4063959469653327,74.57627776161375,22.895841471004935,0.9202438242437948,9,-1.125,-1.125,-3.5875005722045827,-6.112501144409173,-0.75,1,0.02947947359076908,-2.8750107288973488,53.67499923706055,-1.439029836581692,54.25,-1.3555569118923612,54.5,0.02947947359076908
1482,2005-09-07,54.474998474121094,54.6500015258789,54.20000076293945,54.375,11037048.0,0.0036848814853893685,-1.0000169543250168,0.1538434451917338,68.33333333333333,53.30942914940012,-1.6885304078989947,-1.738244652401896,-2.8622351229905547,-6.807012261975196,16.872772657591653,0.450000762939446,0.04372312866055239,1.6337484359741197,-0.35796273795651246,3.625459609904752,0.6378928490088001,2.6296040229394393,-2.4170091383896093,66.66651253762704,10.552431042225052,0.9958555869653166,9,-1.3249969482421946,-1.3249969482421946,-3.7874975204467773,-6.312498092651367,-1.8499984741210938,2,-0.0068838918862594856,1.1333312988281439,54.2750015258789,-2.8750107288973488,53.67499923706055,-1.439029836581692,54.25,-0.0068838918862594856
1483,2005-09-08,54.5,54.5,54.20000076293945,54.349998474121094,9150960.0,0.00045895413637842,2.999949137887188,1.5000381475547417,64.28572248055079,55.60898254526906,-1.4462699462135546,-1.7630668553852757,-2.755755556118473,-6.719747424478484,16.09720620478888,0.2999992370605469,0.188595712676225,1.6012498855590849,-0.5148209490465518,3.7173207201647216,0.5432144682562665,2.6592853028619032,-2.2639899328596726,64.99989827474005,9.101486645880009,1.058035417302819,9,-1.2999992370605469,-1.3499984741211009,-3.5937490463256836,-6.149999618530273,-3.375,3,-0.028899096567696403,-1.0000169543250168,54.474998474121094,1.1333312988281439,54.2750015258789,-2.8750107288973488,53.67499923706055,-0.028899096567696403
1484,2005-09-09,54.70000076293945,54.82500076293945,54.375,54.375,7589592.0,0.00366973876953125,-1.7692289634611547,2.1666497126290625,64.68402688949408,58.47510550126115,-1.2659894968374275,-1.9404810980233833,-2.8393890453456265,-6.81515854701987,15.50495221005982,0.4500007629394531,0.27560950369367987,1.7237506866455092,-0.539483686700386,3.9869850599914045,0.5921334999725616,2.855367873318457,-2.2966512082748096,90.38460974156884,36.189311357215075,1.1316171866729485,9,-1.424999237060554,-1.549999237060554,-3.4750003814697266,-6.262500762939453,-2.5250015258789062,4,-0.0269653065492772,2.999949137887188,54.5,-1.0000169543250168,54.474998474121094,1.1333312988281439,54.2750015258789,-0.0269653065492772
1485,2005-09-12,54.5250015258789,55.04999923706055,54.5250015258789,54.95000076293945,7439532.0,-0.003199254746247049,-1.4705818994533262,-1.3076868903834862,69.5999941406285,61.703933059829836,-0.7155295050072823,-1.7384434299102196,-2.566999503364208,-6.543908244344301,14.936614109943838,0.5249977111816477,0.4012563789639927,1.4750013351440359,-0.8920978094931655,3.8421004797812373,0.2914517628254387,2.658550907462633,-1.9643528529414027,65.5738689092948,9.960401119988802,1.1835495723185991,9,-0.9625015258788991,-1.3625011444091726,-3.3000011444091726,-5.925001144409173,-2.6750030517578054,0,-0.02200826647148091,-1.7692289634611547,54.70000076293945,2.999949137887188,54.5,-1.0000169543250168,54.474998474121094,-0.02200826647148091
1486,2005-09-13,54.04999923706055,54.45000076293945,53.67499923706055,54.375,9569148.0,-0.008711641917018675,2.2631485957966255,0.7647090502732995,63.32043898139726,63.24783618267055,0.09910619755802941,-1.1781415101997865,-1.9884471488737105,-5.976834880981954,14.951221137031343,0.8500022888183523,0.6329609660458928,0.9074991226196261,-1.464325693857191,3.279323939096443,-0.2784132856187824,2.0934115308580346,-1.2902025189932047,27.27272727272727,-26.532616339719812,1.1859124082384074,9,0.16250038146972656,-0.8874988555908203,-2.8249988555908203,-5.362499237060547,-3.325000762939453,1,-0.0027751658334677076,-1.4705818994533262,54.5250015258789,-1.7692289634611547,54.70000076293945,2.999949137887188,54.5,-0.0027751658334677076
1487,2005-09-14,54.29999923706055,54.32500076293945,53.70000076293945,53.849998474121094,7573984.0,0.004625346966306454,1.49998092665919,-1.3846144817305774,69.8794863247067,64.46329203740736,0.010943240726319914,-1.3413656211819927,-2.164512873099582,-6.11401316041573,15.768817226600474,0.625,0.9073447151407024,1.0587491989135742,-1.3341281547421957,3.451626552569344,-0.1376894779143072,2.2551878757414556,-1.3569863174737478,45.45454545454545,-13.157841887929038,1.196438676827884,9,-0.012498855590820312,-1.1374988555908203,-2.9375,-5.350000381469727,-3.5999984741210938,2,-0.014272517901854798,2.2631485957966255,54.04999923706055,-1.4705818994533262,54.5250015258789,-1.7692289634611547,54.70000076293945,-0.014272517901854798
1488,2005-09-15,54.42499923706055,55.099998474121094,54.2750015258789,54.474998474121094,11793420.0,0.0023020258150332484,-3.7143402107923373,-0.11110922731318612,75.21006463823235,66.39860900006828,-0.14060003047845981,-1.3214693703921512,-2.1908411496531883,-6.123919979475303,17.162606445726357,0.8249969482421946,1.1794972066559097,1.0487491607666044,-1.2879416074739325,3.3854399290071413,-0.11959622335366049,2.2170945448868693,-1.3134274120758462,52.631607126126,-11.78703655103422,1.1683453841202671,9,-0.11249923706054688,-1.2374992370605469,-2.9437484741210938,-5.38749885559082,-4.075000762939453,3,-0.03307302273391388,1.49998092665919,54.29999923706055,2.2631485957966255,54.04999923706055,-1.4705818994533262,54.5250015258789,-0.03307302273391388
1489,2005-09-16,54.9000015258789,55.20000076293945,54.375,54.42499923706055,17974956.0,0.008727648975232372,-1.8695640636091633,-9.500190737773567,76.20965806801723,68.2071659437421,-0.5740731870238704,-1.7026205452250522,-2.6152281144453653,-6.477902629921481,17.941980451088174,0.8250007629394531,1.323695489005864,1.4087512969970604,-0.992578993252792,3.8100815872469127,0.20808615187213775,2.609416442121983,-1.589587035980557,80.32793856467421,10.747488528089036,1.2006651451249253,9,-0.5375003814697195,-1.6625003814697195,-3.293750762939446,-5.637500762939446,-3.275001525878899,4,-0.06876141021780169,-3.7143402107923373,54.42499923706055,1.49998092665919,54.29999923706055,2.2631485957966255,54.04999923706055,-0.06876141021780169
1490,2005-09-19,55.724998474121094,55.79999923706055,54.32500076293945,54.5250015258789,12666024.0,0.015027266399133099,1.1851853944966573,2.5262971915933035,78.06688792848679,69.95440142053856,-1.2043470017476778,-2.415168186147639,-3.3604427944810453,-7.178249104185596,18.554712635411107,1.4749984741210938,1.3158599580883248,2.0837482452392564,-0.4850044111076883,4.652500901586201,0.799371917065784,3.3681245734127288,-2.1878336314578206,96.47055233226102,23.29456818499763,1.2843763281734721,9,-0.9874992370605469,-2.187498092651367,-3.6124982833862305,-6.237499237060547,-4.424999237060547,0,-0.0637056856755085,-1.8695640636091633,54.9000015258789,-3.7143402107923373,54.42499923706055,1.49998092665919,54.29999923706055,-0.0637056856755085
1491,2005-09-20,55.70000076293945,56.599998474121094,55.599998474121094,55.974998474121094,16327920.0,-0.000448590612223132,-3.210506027192637,-0.22916534211563513,72.35022652624832,70.400722886418,-1.068298879757286,-2.2184090063378505,-3.2478607443249743,-7.028678290692113,20.290716420253112,1.0,1.3389910787402073,1.8775005340576172,-0.7370785753531024,4.492079643468337,0.5702109793522538,3.1847900887629805,-1.8460391050605622,68.96557167229884,-1.4969317728810267,1.3072895547053598,9,-0.5625019073486328,-1.7625007629394531,-3.58750057220459,-6.212501525878906,-3.75,1,-0.06912032739827167,1.1851853944966573,55.724998474121094,-1.8695640636091633,54.9000015258789,-3.7143402107923373,54.42499923706055,-0.06912032739827167
1492,2005-09-21,55.474998474121094,55.9000015258789,55.2750015258789,55.2750015258789,10651288.0,-0.004039538343562632,-5.25009536888641,-0.7272676830029805,61.01692431301013,70.03752309002459,-0.7672094421601301,-1.839635941194743,-2.9570375613537436,-6.679146586156172,21.96082276840194,0.625,1.3905335617783265,1.4949983596801744,-1.1192635423122042,4.109260261672553,0.1878674086839851,2.8021293106763636,-1.181670925643452,51.61283971359394,-15.197188360632524,1.3071309509961897,9,-0.33749961853027344,-1.5374984741210938,-3.3624982833862305,-5.94999885559082,-4.899997711181641,2,-0.08562415737993867,-3.210506027192637,55.70000076293945,1.1851853944966573,55.724998474121094,-1.8695640636091633,54.9000015258789,-0.08562415737993867
1493,2005-09-22,55.474998474121094,55.974998474121094,54.92499923706055,55.4000015258789,12444596.0,0.0,-1.0487759492069164,0.37499046311133677,64.67062968499303,70.0360345117467,-0.6865606343037172,-1.636047718132538,-2.9043666720394157,-6.5649291425844964,23.355242452447776,1.0499992370605469,1.3749354137848826,1.3124984741210923,-1.174863640074129,3.7998605883163137,0.06881741702348165,2.556179531218703,-0.8126035775405,50.54940079848821,-14.138908890733504,1.2436810570976118,9,-0.33749961853027344,-1.5374984741210938,-3.3624982833862305,-5.82499885559082,-4.849998474121094,3,-0.08607476958127658,-5.25009536888641,55.474998474121094,-3.210506027192637,55.70000076293945,1.1851853944966573,55.724998474121094,-0.08607476958127658
1494,2005-09-23,55.20000076293945,55.375,54.82500076293945,55.375,9471444.0,-0.004957146800282031,5.285732970027248,-2.3334181078329426,69.6774390435988,70.04463950096562,-0.3723341251664962,-1.1212212179106018,-2.562688648785894,-6.182939554085394,25.392893160692577,0.6499977111816406,1.2900831381890754,0.8487506866455092,-1.3159456914260659,3.0134470647170843,-0.23359750239028187,1.9310988756813003,1.3999977111816406,38.461577156731394,-25.53864303008224,1.0823481890357878,9,-0.06250190734863281,-1.2625007629394531,-3.1437501907348633,-5.537500381469727,-2.8500022888183594,4,-0.08786235909030249,-1.0487759492069164,55.474998474121094,-5.25009536888641,55.474998474121094,-3.210506027192637,55.70000076293945,-0.08786235909030249
1495,2005-09-26,56.125,56.125,55.17499923706055,55.20000076293945,16100880.0,0.016757232323836746,1.054057397838199,-5.285732970027248,72.0238073612812,71.01168043206384,-1.1694901120127241,-1.7853089055958264,-3.4064663295581568,-6.992086789047832,27.727395939527472,0.9500007629394531,1.2805267346384355,1.5499999999999972,-0.34771269177179676,3.447712691771791,0.6011436541140966,2.4988563458858977,0.43949851989746236,73.23948807771247,10.140140275389506,0.9488563458858974,9,-0.9750003814697266,-2.1875,-4.06874942779541,-6.462499618530273,-3.5,0,-0.08017817371937641,5.285732970027248,55.20000076293945,-1.0487759492069164,55.474998474121094,-5.25009536888641,55.474998474121094,-0.08017817371937641
1496,2005-09-27,56.2750015258789,56.4000015258789,55.57500076293945,56.125,12925628.0,0.00267263297779774,3.1249880791166307,0.16216394551369842,71.68677578228836,71.21249037179513,-1.0847576275373356,-1.680857221480764,-3.496007096594006,-7.02458711194852,30.13897002417567,0.825000762939446,1.2594345361100565,1.4837514877319293,-0.11692873286391148,3.08443170832777,0.6834113774340125,2.284091598029846,0.2547070388794026,92.06349590798224,28.20025184319269,0.8003401102979194,9,-0.8375015258788991,-2.337501525878899,-4.218750953674309,-6.262500762939446,-3.525001525878899,1,-0.08840519154016413,1.054057397838199,56.125,5.285732970027248,55.20000076293945,-1.0487759492069164,55.474998474121094,-0.08840519154016413
1497,2005-09-28,56.70000076293945,56.82500076293945,56.07500076293945,56.29999923706055,12332872.0,0.007552185260539135,1.3076868903834642,2.666649712629189,74.17583661355434,71.0975761468309,-1.266724428866553,-1.9353333636789216,-3.83098803306639,-7.326025804108383,31.434483805327883,0.75,1.237642095886251,1.7375007629394545,0.08773967397569749,3.3872618519032116,0.912620218457576,2.562381307421333,-1.875,93.75,28.79000462260919,0.8248805444818789,9,-1.125,-2.6499996185302734,-4.643750190734863,-6.5625,-2.625,2,-0.08377424931367405,3.1249880791166307,56.2750015258789,1.054057397838199,56.125,5.285732970027248,55.20000076293945,-0.08377424931367405
1498,2005-09-29,56.875,57.20000076293945,56.75,56.79999923706055,7118484.0,0.0030864062558342287,-4.142888283378746,0.18750119208834806,74.03315289735889,70.85574223897997,-1.1819366367632824,-2.0272170529402658,-3.87500582230534,-7.37239823434161,31.921857070982394,0.5,1.3114296079572796,1.7937500000000028,-0.04672185543786611,3.634221855437872,0.8735140722810684,2.7139859277189373,-2.0099992370605477,86.31575734991776,23.55676879312484,0.9202359277189353,9,-1.1124992370605469,-2.6374988555908203,-4.81874942779541,-6.4375,-2.599998474121101,3,-0.11076921735491074,1.3076868903834642,56.70000076293945,3.1249880791166307,56.2750015258789,1.054057397838199,56.125,-0.11076921735491074
1499,2005-09-30,56.7750015258789,57.2750015258789,56.67499923706055,57.224998474121094,8042152.0,-0.0017582149296018201,1.1818143986683618,-5.999898275774471,75.28091621376035,70.54618982623259,-0.8806041926663113,-1.821754950195448,-3.6674717756987576,-7.136262568869277,32.187048092546355,0.6000022888183523,1.3312840962616548,1.5675014495849524,-0.37638966303928356,3.5113925622091884,0.5955558932728309,2.539447005897074,-1.8166007629394443,76.19050214076935,13.218026432964919,0.9719455563121189,9,-0.7250003814697195,-2.5,-4.731250762939446,-6.337501525878899,-2.950000762939446,4,-0.10832234893160919,-4.142888283378746,56.875,1.3076868903834642,56.70000076293945,3.1249880791166307,56.2750015258789,-0.10832234893160919
1500,2005-10-03,56.45000076293945,57.04999923706055,56.29999923706055,56.75,8033272.0,-0.005724363790484577,-1.4999904632932155,0.6666694923874975,77.90702419585209,71.16361178952191,-0.49388385675487,-1.347273986565412,-3.2719564909984555,-6.6692455026527355,32.42569464090038,0.75,1.3124491579105637,1.103750610351561,-0.774608280578434,2.982109501281556,0.1645711648865671,2.042930055816555,-1.3526039542236319,51.47056513592679,-15.356014458125088,0.9391794454649968,10,-0.39999961853027344,-2.125,-4.506250381469727,-5.875,-2.8500022888183594,0,-0.07263068615421686,1.1818143986683618,56.7750015258789,-4.142888283378746,56.875,1.3076868903834642,56.70000076293945,-0.07263068615421686
1501,2005-10-04,55.875,56.5,55.724998474121094,56.25,9851928.0,-0.010186018692083909,-1.2962904356082012,1.2500031789224724,67.02704931892133,71.83140345684538,0.12130790709215944,-0.6811840096080743,-2.615549948166091,-5.955327808597893,32.55575614944804,0.7750015258789062,1.2355048207845414,0.44874992370605327,-1.372938455096076,2.2704383025081825,-0.4620942656950078,1.3595941131071143,-0.6469469082543924,9.677498744844062,-57.38005441996006,0.9108441894010636,10,0.1750011444091797,-1.4749984741211009,-3.625,-5.162500381469727,-2.375,1,-0.058165548098433995,-1.4999904632932155,56.45000076293945,1.1818143986683618,56.7750015258789,-4.142888283378746,56.875,-0.058165548098433995
1502,2005-10-05,54.099998474121094,55.224998474121094,54.099998474121094,55.1500015258789,19800264.0,-0.03176736511640099,-1.1428509147980759,2.8000081380208144,47.41035154195895,69.91359477428603,1.8782749057039325,1.1217981618358692,-0.7716422955554663,-4.0603000547144745,31.821246280123994,1.7750015258789062,1.017540479761216,-1.3075016021728487,-3.177493893830338,0.5624906894846404,-2.242497748001597,-0.3725054563441006,3.1750030517578054,0.0,-66.0368799761117,0.9349961458287446,10,1.5875015258789062,0.5750026702880859,-1.8499984741210938,-3.3374977111816406,-2.1499977111816406,2,-0.02495376177814257,-1.2962904356082012,55.875,-1.4999904632932155,56.45000076293945,1.1818143986683618,56.7750015258789,-0.02495376177814257
1503,2005-10-06,52.92499923706055,53.349998474121094,52.5250015258789,53.224998474121094,25078504.0,-0.021719025327193164,1.9999930641771946,0.2857127286995209,35.84226665930167,66.1541311760308,2.965356234306796,2.290170549810746,0.45922417228877066,-2.7760779584356783,31.31743942726592,1.5749969482421946,0.8444279272109227,-2.4037508010864244,-4.54730224276031,-0.2601993594125389,-3.4755265219233706,-1.331975080249478,4.2865022277831955,8.421004445929425,-53.50277550976866,1.0717757208369434,10,1.9750022888183523,1.9750022888183523,-0.5749988555908203,-2.1624984741210938,-0.875,3,0.02172889074079798,-1.1428509147980759,54.099998474121094,-1.2962904356082012,55.875,-1.4999904632932155,56.45000076293945,0.02172889074079798
1504,2005-10-07,53.224998474121094,53.54999923706055,52.599998474121094,52.625,13865584.0,0.00566838434360295,-1.9230724086528868,-2.0,30.620145869361053,61.55372434359523,2.6325854752800453,1.9752753788694548,0.21005869289833612,-2.9640010033106634,30.48501907141522,0.9500007629394531,0.7752671826300244,-2.030001449584958,-4.358182312707683,0.2981794135377669,-3.1940918811463206,-0.8659110180235956,3.7990429931640577,15.469553642258063,-40.34583325911791,1.1640904315613638,10,1.6750030517578054,1.6750030517578054,-0.2499980926513672,-1.862497329711914,-0.22499847412109375,4,0.019727629532358515,1.9999930641771946,52.92499923706055,-1.1428509147980759,54.099998474121094,-1.2962904356082012,55.875,0.019727629532358515
1505,2005-10-10,53.32500076293945,54.04999923706055,53.1500015258789,53.474998474121094,9933948.0,0.001878859402259625,-2.6000183106865005,-0.24999682107752755,31.800770539436073,57.12194598327831,2.339676517012208,1.876997155715685,0.1663240219655222,-2.943820888020767,29.28781160461183,0.8999977111816477,0.6857247662402131,-1.8699991226196317,-4.335210681060232,0.5952124358209687,-3.102604901839932,-0.6373933433993315,3.5190791066894462,20.125774695735934,-32.620614955256194,1.2326057792203013,10,1.575000762939446,1.575000762939446,-0.17499923706055398,-1.799999237060554,0.34999847412109375,0,0.009376464938515294,-1.9230724086528868,53.224998474121094,1.9999930641771946,52.92499923706055,-1.1428509147980759,54.099998474121094,0.009376464938515294
1506,2005-10-11,53.9000015258789,53.974998474121094,53.42499923706055,53.5,9665920.0,0.010782948986642449,1.0000138717418747,-2.6667175300729418,38.54547674005676,53.163017108445246,1.555981180627306,1.359905840824915,-0.36552202252338617,-3.3984665202256608,29.201580943390542,0.6499977111816406,0.6059788440102238,-1.2874984741211009,-3.7682408262247193,1.1932438779825176,-2.52786965017291,-0.04712729806929161,2.7713152099999974,50.92598348658059,-1.8826703609767605,1.2403711760518075,10,1.0,1.0,-0.75,-2.375,-0.9250030517578054,1,-0.005565919170035016,-2.6000183106865005,53.32500076293945,-1.9230724086528868,53.224998474121094,1.9999930641771946,52.92499923706055,-0.005565919170035016
1507,2005-10-12,53.5250015258789,53.974998474121094,53.474998474121094,53.849998474121094,7595660.0,-0.0069573281889417915,-1.3529242810469249,-0.8124892712048998,36.55174518453658,48.99841625146498,1.6016783366417684,1.7643258997376918,0.03223996220524583,-2.9076627112375135,29.110690270087346,0.5,0.41730772825042095,-1.623748588562016,-4.185742258501307,0.9382450813772749,-2.904745423531658,-0.3427517535923741,2.9804626015999958,65.5738689092948,11.96392216888205,1.2809968349696448,10,1.375,1.375,-0.375,-2.0,-0.025001525878899145,2,-0.00046709995639726554,1.0000138717418747,53.9000015258789,-2.6000183106865005,53.32500076293945,-1.9230724086528868,53.224998474121094,-0.00046709995639726554
1508,2005-10-13,52.625,53.42499923706055,52.4000015258789,53.29999923706055,13733332.0,-0.016814600658044965,1.2162130953510297,2.076940231935726,33.65079672638579,44.37284741953447,2.0511149902730637,2.6588841152257032,0.9667752514124572,-1.9023020620496922,28.70350640198815,1.125,0.17921031819074074,-2.4337501525878906,-5.219488432424683,0.3519881272489016,-3.8266192925062867,-1.0408810126694945,3.7212456234148945,13.636290074606706,-40.15939813913839,1.3928691399183972,10,2.1000003814697266,2.212501525878899,0.5250015258788991,-1.0999984741211009,1.3250007629394531,3,-0.012826588827753893,-1.3529242810469249,53.5250015258789,1.0000138717418747,53.9000015258789,-2.6000183106865005,53.32500076293945,-0.012826588827753893
1509,2005-10-14,51.125,52.54999923706055,51.0,52.29999923706055,28734656.0,-0.028503562945368155,-1.17543869042042,1.7407415779866289,20.414217211001798,37.98475775455111,2.9786116792775488,4.0702537579623055,2.505545592982976,-0.30659163252592236,28.523846747254726,1.625,-0.18072088399477337,-3.745000076293948,-7.040875063968109,-0.4491250886197875,-5.392937570131032,-2.0970625824568643,4.9844709775627365,4.09836168091863,-45.286471139723055,1.6479374938370817,10,2.625,3.012500762939453,2.0500011444091797,0.40000152587889914,3.650001525878899,4,0.018092894612431243,1.2162130953510297,52.625,-1.3529242810469249,53.5250015258789,1.0000138717418747,53.9000015258789,0.018092894612431243
1510,2005-10-17,52.17499923706055,53.32500076293945,51.875,52.0,17892552.0,0.020537882387492434,-5.8235452513665615,-0.1489356176080047,28.07485943761995,33.65673665662874,1.406321188618918,2.88876976282522,1.4855565686750083,-1.261387445817732,27.63895681352485,2.200000762939453,-0.5632953335528299,-2.517500877380371,-5.996767110436799,0.9617653556760573,-4.257133993908582,-0.7778677608521605,3.525714062297169,39.49579293171496,-4.304979106292315,1.739633116528214,10,0.9375,1.9625015258789062,1.0375022888183523,-0.6499977111816477,3.549999237060547,0,0.01581218543369811,-1.17543869042042,51.125,1.2162130953510297,52.625,-1.3529242810469249,53.5250015258789,0.01581218543369811
1511,2005-10-18,51.849998474121094,52.70000076293945,51.54999923706055,52.5250015258789,13076444.0,-0.006229051608851788,1.2439020759365533,-3.8571771117165805,23.783782223353086,31.031562287894747,1.2296429479312607,3.067838869964419,1.8156491805371004,-0.8345222274505559,26.270555850813277,1.1500015258789062,-0.9899803993886493,-2.6500015258789062,-6.315596224800274,1.0155931730424612,-4.48279887533959,-0.8172041764182225,3.4746577612880074,28.571391935661733,-8.543028746286733,1.832797349460682,10,0.6750011444091797,2.2875022888183594,1.5125017166137695,-0.3124980926513672,2.8000030517578054,1,0.035197701381810775,-5.8235452513665615,52.17499923706055,-1.17543869042042,51.125,1.2162130953510297,52.625,0.035197701381810775
1512,2005-10-19,50.724998474121094,51.224998474121094,50.625,50.724998474121094,16029924.0,-0.021697204110073365,-5.0000762951094835,-0.0,19.852947226304906,29.254971239784,2.04009019087718,4.025104004834191,2.9279376767078986,0.3736616460517723,25.48060751965152,1.2249984741210938,-1.4722280336313531,-3.537501525878909,-7.537387467817517,0.4623844160596988,-5.537444496848217,-1.5375585549096016,4.253685262455278,3.571375048875822,-26.19087090231916,1.999942970969305,10,1.6125011444091797,3.2250022888183594,2.9625015258789062,0.8125019073486328,3.700000762939453,2,0.04435682735698654,1.2439020759365533,51.849998474121094,-5.8235452513665615,52.17499923706055,-1.17543869042042,51.125,0.04435682735698654
1513,2005-10-20,50.70000076293945,52.099998474121094,50.474998474121094,51.5,13026344.0,-0.0004928085152017259,-1.5999920654539017,-100.0,20.000007535201604,28.074955869321837,1.9179763386259054,3.8725779735828496,2.9283881016064726,0.47894978527926213,24.841671284713165,1.625,-1.9051609582479117,-3.323749351501462,-7.58067890874122,0.9331802057382959,-5.452214130121341,-1.195284572881583,3.84331459997928,7.894810811244915,-15.333853669482036,2.1284647786198803,10,1.5624980926513672,3.174999237060547,3.0249996185302734,0.8374996185302734,3.8999977111816406,3,0.055226808578418884,-5.0000762951094835,50.724998474121094,1.2439020759365533,51.849998474121094,-5.8235452513665615,52.17499923706055,0.055226808578418884
1514,2005-10-21,50.349998474121094,50.4000015258789,49.75,50.099998474121094,15582616.0,-0.006903398097662383,2.7142296625687736,-0.3125002980235081,19.95074345216011,26.75828619295784,2.030836449562962,4.048150972486397,3.2557174209366693,0.9124133095447178,24.455858533440892,0.9500007629394531,-2.129383463435502,-3.4312515258789062,-7.950535199421687,1.0880321476638741,-5.690893362650293,-1.1716096891075196,3.705118862141923,16.783170519599004,-2.7543993519779733,2.2596418367713897,10,1.5125007629394531,3.1625022888183594,3.4000015258789062,1.2125015258789062,3.325000762939453,4,0.07149955110065576,-1.5999920654539017,50.70000076293945,-5.0000762951094835,50.724998474121094,1.2439020759365533,51.849998474121094,0.07149955110065576
1515,2005-10-24,51.625,51.625,50.375,50.57500076293945,8861696.0,0.02532277188715759,1.3809541109750736,4.1999969482421875,30.414757561182753,25.85487295086073,0.5468358223856598,2.5494465423998847,1.975614953077681,-0.2732606300300233,23.156729018151275,1.2750015258789062,-2.147942754123214,-1.9312499999999986,-6.407089077565907,2.5445890775659095,-4.169169538782953,0.30666953878295544,1.8274009091861956,63.559305595965476,41.007532442022274,2.2379195387829545,10,0.23749923706054688,1.8875007629394531,2.1750011444091797,-0.012498855590820312,1.7750015258788991,0,0.06101697870951872,2.7142296625687736,50.349998474121094,-1.5999920654539017,50.70000076293945,-5.0000762951094835,50.724998474121094,0.06101697870951872
1516,2005-10-25,51.29999923706055,52.099998474121094,50.974998474121094,51.849998474121094,12347248.0,-0.006295414294226642,1.1428586998775663,-0.5238091778049853,35.106395498659765,25.694278541318862,0.5187981030184758,2.6167863645182905,2.3190352501460794,0.13409704616003637,21.479869303345943,1.125,-2.1721376357391335,-2.007500648498535,-6.399333226948102,2.3843319299510313,-4.203416937723318,0.18841564072624806,1.6340655448395793,65.9574571698499,38.877832280029345,2.195916289224782,10,0.28750038146972656,2.2125015258789062,2.83750057220459,1.5750007629394531,1.7999992370605469,1,0.08625729635223478,1.3809541109750736,51.625,2.7142296625687736,50.349998474121094,-1.5999920654539017,50.70000076293945,0.08625729635223478
1517,2005-10-26,51.95000076293945,52.6500015258789,51.54999923706055,51.75,14220664.0,0.012670595234810955,-2.66666030886212,-0.36363825522440857,44.507055572032165,26.900529524168462,-0.422547622230681,1.6787512475798678,1.6913563636715665,-0.4305284870738433,19.301120153854193,1.3500022888183523,-2.2057242064389584,-1.1199991226196317,-5.245007200474767,3.0050089552355033,-3.182503161547203,0.9425049163079393,-2.200000762939453,75.86205535780545,44.504585600300054,2.0625040389275684,10,-0.41250038146972656,1.5625,2.587498664855957,1.3249988555908203,2.4749984741210938,2,0.05197306493334253,1.1428586998775663,51.29999923706055,1.3809541109750736,51.625,2.7142296625687736,50.349998474121094,0.05197306493334253
1518,2005-10-27,50.57500076293945,51.849998474121094,50.4000015258789,51.54999923706055,12801420.0,-0.026467757070388953,-1.1886796798525812,-4.874973774056343,36.68343981888828,28.708220925044735,0.7052431413063474,2.695785538227696,3.0925044538572166,1.0247145951793257,17.041955562088575,1.549999237060554,-2.3820454945566496,-2.1799991607665987,-6.0349216607149145,1.674923339181717,-4.107460410740757,-0.2525379107924408,-0.7670007324218773,28.44828720182902,-4.715702526754708,1.9274612499741568,10,0.9624996185302734,2.9375,3.962498664855957,2.6999988555908203,4.174999237060547,3,0.07612453615507042,-2.66666030886212,51.95000076293945,1.1428586998775663,51.29999923706055,1.3809541109750736,51.625,0.07612453615507042
1519,2005-10-28,50.625,51.1500015258789,50.099998474121094,50.375,12824144.0,0.0009886156461946793,-1.6249976158232862,-0.256410657693963,36.36363986657042,29.62919652826145,0.6446522682619715,2.278225714043927,3.0415652384995013,1.0436893234018925,14.83906902270347,1.0500030517578054,-2.528733116910523,-1.8224998474121108,-5.28880051126221,1.643800816437988,-3.5556501793371638,-0.08934951548705783,-0.7601599395751961,20.588270493127627,-13.637347088128092,1.7331503319250499,10,0.6000003814697266,2.887500762939453,3.91249942779541,2.6499996185302734,4.299999237060547,4,0.07851848837770059,-1.1886796798525812,50.57500076293945,-2.66666030886212,51.95000076293945,1.1428586998775663,51.29999923706055,0.07851848837770059
1520,2005-10-31,52.349998474121094,52.474998474121094,51.25,51.375,11961012.0,0.03407404393325608,1.0,3.899993896484375,42.9864134675002,31.762822222055572,-1.176649268256945,0.24276277753112652,1.3316222986085364,-0.6119828371767682,12.749353858579282,1.8499984741210938,-2.542116691222809,0.10749874114990376,-2.802425598201701,3.0174230805015085,-1.3474634285258986,1.5624609108257062,-2.4294551843872085,88.23518852061754,53.8037107125243,1.4549621696758022,10,-1.1499977111816406,1.1625022888183594,2.1875009536743164,0.9250011444091797,2.3000030517578054,0,0.025310426008788856,-1.6249976158232862,50.625,-1.1886796798525812,50.57500076293945,-2.66666030886212,51.95000076293945,0.025310426008788856
1521,2005-11-01,52.625,52.75,51.92499923706055,52.17499923706055,10967000.0,0.005253133407727928,1.3571424678884583,0.4615399663523612,45.89040570943239,34.6558731646253,-1.486474477696646,-0.3037796092867353,1.0961368361462291,-0.8181493534729185,11.38726834663561,0.8250007629394531,-2.28255860226308,0.5450002670288114,-1.8234105549484028,2.9134110890060256,-0.6392051439597921,1.729205678017415,-2.6498675455432164,95.28302158397656,62.114403756772916,1.1842054109886058,11,-1.375,0.8875007629394531,1.9187498092651367,0.6499996185302734,1.5750007629394531,1,0.014726869850430369,1.0,52.349998474121094,-1.6249976158232862,50.625,-1.1886796798525812,50.57500076293945,0.014726869850430369
1522,2005-11-02,52.75,53.099998474121094,52.4000015258789,52.45000076293945,13777832.0,0.002375296912114022,-2.500004768398778,0.6666638409697792,50.61425043002029,38.05745570849404,-1.4460922681884938,-0.5640214693583374,1.0048606658343857,-0.8704935517032624,11.867167928978272,0.6999969482421946,-2.1454071006164526,0.7375001907348633,-1.459238411084904,2.9342387925546305,-0.3608691101750239,1.8358694916447504,-2.663872843721485,88.33338419596353,50.517321078658185,1.0983693009098845,11,-1.3250007629394531,0.7625007629394531,1.9375,0.5249996185302734,2.049999237060547,2,0.006635042163433136,1.3571424678884583,52.625,1.0,52.349998474121094,-1.6249976158232862,50.625,0.006635042163433136
1523,2005-11-03,54.07500076293945,54.17499923706055,53.224998474121094,53.224998474121094,16104016.0,0.025118497875629364,-1.2352898937721868,2.8333481683048714,64.7499981880195,43.03515067914509,-2.505481100028625,-1.8956400036496248,-0.2542053699246054,-2.1175895239524536,11.832249757222668,1.4249992370605469,-1.8976544343032131,2.0050008773803683,-0.3470202962241302,4.357022050984867,0.828990290578119,3.1810114641826175,-3.808041327590381,97.54605017425908,53.17372576871436,1.1760105868022503,11,-1.9375019073486328,-0.5625,0.7375001907348633,-0.6875,0.17499923706054688,3,0.00647246360024023,-2.500004768398778,52.75,1.3571424678884583,52.625,1.0,52.349998474121094,0.00647246360024023
1524,2005-11-04,54.2750015258789,54.875,53.95000076293945,54.5,15212856.0,0.0036985808620924043,-1.1142839704241072,-0.26470337442724434,61.475415645419275,46.48633491072692,-2.3358040154977715,-2.1217258301878346,-0.37169273047151563,-2.2489086129878686,12.120820905494103,0.9249992370605469,-1.459227950277068,2.152501487731925,-0.3501245973801588,4.655127572844009,0.9011884451758831,3.403814530287967,-3.69539890639291,83.44831795527998,36.87043750165533,1.2513130425560433,11,-1.7875022888183523,-0.762500762939446,0.7249994277954173,-0.700000762939446,-0.700000762939446,4,0.008751698954713394,-1.2352898937721868,54.07500076293945,-2.500004768398778,52.75,1.3571424678884583,52.625,0.008751698954713394
1525,2005-11-07,53.82500076293945,54.224998474121094,53.45000076293945,53.92499923706055,7415508.0,-0.008291123911344012,1.2142888283378745,0.4444406768166419,60.64690647766071,49.32416946394925,-1.7220016875674702,-1.7205596842438027,0.15004002825590845,-1.7325448417914302,12.747669877927539,0.825000762939446,-1.0045471998987097,1.6775007247924805,-0.8849776398397324,4.239979089424693,0.396261542476374,2.958739907108587,-2.815858405402061,64.40681472860699,14.908829119300535,1.2812391823161073,11,-1.3375015258789062,-0.4250011444091797,1.3375005722045898,-0.21249961853027344,0.7249984741210938,0,0.020436571454328423,-1.1142839704241072,54.2750015258789,-1.2352898937721868,54.07500076293945,-2.500004768398778,52.75,0.020436571454328423
1526,2005-11-08,53.599998474121094,53.95000076293945,53.375,53.75,10482616.0,-0.004180256119444059,1.0909002635594396,1.5000381475547417,67.16416346839705,51.841625896878675,-1.26998717637305,-1.6012839185295036,0.4359673732360676,-1.4422133338542125,13.38811991129622,0.5750007629394531,-0.4945369132739543,1.4674985885620089,-1.0549852814689515,3.9899824585929693,0.20625665354652511,2.7287405235774926,-2.2042703523374385,48.48475507316532,-6.5408017633710145,1.2612419350154815,11,-1.1124992370605469,-0.47499847412109375,1.5875024795532227,0.012502670288085938,1.0,1,0.01958960973226076,1.2142888283378745,53.82500076293945,-1.1142839704241072,54.2750015258789,-1.2352898937721868,54.07500076293945,0.01958960973226076
1527,2005-11-09,53.5,54.04999923706055,53.5,53.7750015258789,6784264.0,-0.0018656432270118817,-2.999972256901096,1.833324856314484,66.56802636788365,55.16213551343372,-1.0359394214692514,-1.5844922761255305,0.5542697851389988,-1.2748079981372058,14.085198405674626,0.5499992370605469,-0.16899782346078496,1.3687501907348647,-1.1508511831285375,3.888351564598267,0.10894950380316715,2.6285508776665623,-1.7563446903947124,16.666743731186624,-42.489699900322094,1.2598006869316996,11,-1.0125007629394531,-1.0125007629394531,1.725001335144043,0.75,0.5999984741210938,2,0.013084126410083163,1.0909002635594396,53.599998474121094,1.2142888283378745,53.82500076293945,-1.1142839704241072,54.2750015258789,0.013084126410083163
1528,2005-11-10,51.95000076293945,53.79999923706055,51.82500076293945,53.67499923706055,15395920.0,-0.028971948356271926,1.0,6.272686919129029,58.29016271157229,57.59841582954504,0.8153586922734988,-0.09239212435069533,2.065447816815251,0.3278823744904571,13.631511672848887,1.9749984741210938,0.07199683289773162,-0.14749908447265625,-2.65731721218922,2.3623190432439074,-1.4024081483309345,1.107409979385622,2.924999237060547,4.09836168091863,-57.922210102641806,1.2549090638582805,11,1.1124992370605469,0.3624992370605469,3.2312498092651367,2.299999237060547,1.875,3,0.05486041255564822,-2.999972256901096,53.5,1.0909002635594396,53.599998474121094,1.2142888283378745,53.82500076293945,0.05486041255564822
1529,2005-11-11,52.04999923706055,52.5,51.45000076293945,52.375,10069496.0,0.001924898414870313,2.652166413459561,0.1884064060433704,52.50736945299282,58.656299827933104,1.0490751259620978,-0.1259988454270342,1.9350491994328962,0.2828890013364216,12.309046403853086,1.0499992370605469,0.16496605736774939,-0.09375057220459126,-2.561856924423836,2.3743557800146533,-1.327803748314217,1.1403026039050346,2.7640007781982447,21.621584468464455,-38.54354769895034,1.2340531761096238,11,1.1125011444091797,0.2625007629394531,2.8500022888183523,2.200000762939453,1.4000015258789062,4,0.04226706618994558,1.0,51.95000076293945,-2.999972256901096,53.5,1.0909002635594396,53.599998474121094,0.04226706618994558
1530,2005-11-14,53.0,53.32500076293945,51.95000076293945,52.07500076293945,11764164.0,0.018251696001237105,-1.340427051577987,-2.8461448173057735,59.34066118328527,60.150772658361205,0.2245916334533149,-1.0656605540930926,0.9835974292266911,-0.6008346943788183,11.572144825857844,1.375,0.5049785657606733,0.815000152587892,-1.6827046522410782,3.3127049574168623,-0.4338522498265931,2.063852555002377,1.679440045166018,59.61539025843122,0.17539084470683974,1.2488524024144856,11,0.16250038146972656,-0.6875,1.9000015258788991,1.25,0.5,0,0.010849070998857568,2.652166413459561,52.04999923706055,1.0,51.95000076293945,-2.999972256901096,53.5,0.010849070998857568
1531,2005-11-15,53.67499923706055,53.70000076293945,52.95000076293945,53.1500015258789,8277824.0,0.01273583466151984,1.6086921908274896,0.5675655612970884,59.452046433540254,61.13274999208564,-0.319389111637129,-1.683224833238235,0.2956179919354014,-1.2145392444836318,10.671907627432105,0.75,0.8916321102287839,1.3987493515014648,-1.1794734149598227,3.9769721179627524,0.10963796827081751,2.687860734732112,0.8752632368164086,85.57691461235318,27.048695545751272,1.289111383230645,11,-0.5124988555908203,-1.3624992370605469,1.2250022888183523,0.6000022888183523,0.17499923706054688,1,0.01630181671983788,-1.340427051577987,53.0,2.652166413459561,52.04999923706055,1.0,51.95000076293945,0.01630181671983788
1532,2005-11-16,52.974998474121094,53.20000076293945,52.224998474121094,52.95000076293945,11883580.0,-0.013041467589926525,3.1052530135963186,0.04761489554949981,64.20116860644384,61.07176892746613,0.4647583910303723,-0.8495750477063808,0.9677893751726714,-0.44990590217303605,9.06514813076188,1.4500007629394531,1.084174547045805,0.5862485885620146,-1.9017478007419655,3.0742449778659946,-0.657749606089979,1.8302467832140081,1.4512535313183648,64.89356176080047,2.4546647414735503,1.2439981946519914,11,0.1875019073486328,-0.6624984741210938,1.9250030517578054,1.3000030517578054,0.7750015258789062,2,0.030674847509317704,1.6086921908274896,53.67499923706055,-1.340427051577987,53.0,2.652166413459561,52.04999923706055,0.030674847509317704
1533,2005-11-17,53.5,53.974998474121094,53.17499923706055,53.17499923706055,8592248.0,0.009910364152919682,-3.9230606711503926,13.001220814893943,66.10643706969805,61.5863268634971,-0.16805756843483266,-1.216418558695672,0.41967925444907905,-0.9061666855362702,8.288079075176476,1.0,1.2407033059956518,0.971250152587892,-1.430245087289066,3.37274539246485,-0.2294974673505834,2.1719977725263675,0.8072019557394583,81.18816219049936,12.899611932762724,1.2007476199384777,11,-0.6625003814697266,-1.1875,1.4000015258788991,0.7750015258788991,0.15000152587889914,3,0.011214924749926913,3.1052530135963186,52.974998474121094,1.6086921908274896,53.67499923706055,-1.340427051577987,53.0,0.011214924749926913
1534,2005-11-18,53.95000076293945,54.2750015258789,53.349998474121094,53.67499923706055,11826816.0,0.008411229213821647,1.0000000000000153,0.8461565548082679,60.45752399891695,61.5652843658589,-0.7476290426815595,-1.4576206254930781,-0.055125113135147785,-1.2940915718331922,7.101161150375647,0.9250030517578054,1.3459383329797276,1.241250801086423,-1.0074493091885444,3.4899509113613902,0.11690074594893929,2.3656008562239066,-2.5,86.02147714874059,19.419286261741448,1.1243500551374854,11,-1.0874996185302734,-1.6375007629394531,0.8312501907348633,0.325000762939446,-0.299999237060554,4,-0.0023169601155199615,-3.9230606711503926,53.5,3.1052530135963186,52.974998474121094,1.6086921908274896,53.67499923706055,-0.0023169601155199615
1535,2005-11-21,54.7750015258789,55.04999923706055,54.17499923706055,54.224998474121094,9224232.0,0.01529195090403368,-1.6923013721140416,1.9999999999999742,63.109758083199424,61.11479487861473,-1.5910126123153105,-2.1444798156227307,-0.8902126847741272,-2.061169177250001,7.041551106936664,1.0999984741210938,1.1983486491766726,1.9087514877319265,-0.45847446811360726,4.27597744357746,0.7251385098091561,3.092364465654697,-3.2685007476806547,90.2655703747312,26.163935746877115,1.183612977922768,11,-1.5250015258788991,-2.3750019073486257,-0.8312511444091726,-0.637500762939446,-1.3000030517578054,0,-0.02418988089509111,1.0000000000000153,53.95000076293945,-3.9230606711503926,53.5,3.1052530135963186,52.974998474121094,-0.02418988089509111
1536,2005-11-22,55.724998474121094,55.75,54.79999923706055,55.1500015258789,10882284.0,0.0173436224879584,2.04000244140625,1.0454431960050201,66.4819832195617,61.10523452880118,-2.4673466577877505,-2.8943649729325855,-1.824152276012697,-2.9423406022901872,7.480512577826383,0.9749984741211009,1.1054468848434738,2.637498474121095,0.06811910672848853,5.206877841513702,1.3528087904247883,3.922188157817402,-4.076757757568359,99.29073716152016,36.67401203526365,1.2846896836963033,11,-2.124998092651367,-2.9749984741210938,-2.0999984741210938,-1.5874977111816406,-2.3249969482421946,1,-0.03992819264327829,-1.6923013721140416,54.7750015258789,1.0000000000000153,53.95000076293945,-3.9230606711503926,53.5,-0.03992819264327829
1537,2005-11-23,54.6500015258789,56.04999923706055,55.224998474121094,56.0,9932772.0,-0.019291107719660583,-7.249818806027084,-2.3478358941697683,53.27635847817228,60.54814516953451,-1.3545079178127466,-1.6935484624240402,-0.7533179415849389,-1.821235152410722,8.404795691236563,0.8250007629394531,1.024312299231859,1.4275014877319236,-1.1737585463198172,4.0287615217836645,0.12687147070605675,2.7281315047577905,-2.755655252319329,51.304427437160086,-6.609190071511023,1.300630017025869,11,-0.9000015258788991,-1.7500019073486257,-1.3187513351440359,-0.512500762939446,-1.1500015258788991,2,-0.014638664765251108,2.04000244140625,55.724998474121094,-1.6923013721140416,54.7750015258789,1.0000000000000153,53.95000076293945,-0.014638664765251108
1538,2005-11-24,54.42499923706055,54.974998474121094,54.1500015258789,54.875,5760816.0,-0.004117150641099299,1.5384610870165072,0.3333342752349556,50.85225979651193,60.36424409659218,-0.8286476633947686,-1.2283007418902514,-0.5392083770522262,-1.5401868234670317,8.326016839799557,0.8249969482421946,0.895268529536942,1.0099992752075195,-1.3222351574077607,3.3422337078227997,-0.15611794110012056,2.1761164915151596,-2.1982007264209003,39.81483182134789,-14.25460228559676,1.1661172163076419,11,-0.4249992370605469,-1.5249996185302734,-1.2812490463256836,-0.47499847412109375,-1.375,3,-0.012402374763854973,-7.249818806027084,54.6500015258789,2.04000244140625,55.724998474121094,-1.6923013721140416,54.7750015258789,-0.012402374763854973
1539,2005-11-25,54.599998474121094,54.6500015258789,54.17499923706055,54.5,4196708.0,0.0032154201104954705,3.7499141712762536,-0.22221845462637224,54.54544234167436,59.83144200307986,-0.6748587072135024,-1.149151691074195,-0.7386045026612251,-1.6850967250893092,8.058567301314037,0.47500228881835227,0.7793733229316757,0.9862485885620131,-0.9961396003437599,2.968636777467786,-0.004945505890873392,1.9774426830148997,-2.0673439053677782,23.684078438301498,-27.876574827648938,0.9911940944528881,11,-0.46249961853027344,-1.6999988555908203,-1.5312490463256836,-0.7249984741210938,-1.1499977111816406,4,-0.017399211992514374,1.5384610870165072,54.42499923706055,-7.249818806027084,54.6500015258789,2.04000244140625,55.724998474121094,-0.017399211992514374
1540,2005-11-28,53.67499923706055,54.95000076293945,53.67499923706055,54.875,12087772.0,-0.016941378441594157,-1.1250011920921377,-12.000190737773709,50.40650843555144,58.82638222552554,0.3977903190123726,-0.12627103811016127,0.12415007638382747,-0.7259003824551584,8.59896014170233,1.2750015258789062,0.8373801986750493,-0.005000686645509234,-1.8960183144820633,1.8860169411910448,-0.9505095005637827,0.9405081272727642,-0.8609570948426537,0.0,-49.80374378877946,0.945508813918277,11,0.46249961853027344,-0.6000003814697266,-0.9874992370605469,-0.16249847412109375,0.20000076293945312,0,-0.0004657235498269907,3.7499141712762536,54.599998474121094,1.5384610870165072,54.42499923706055,-7.249818806027084,54.6500015258789,-0.0004657235498269907
1541,2005-11-29,53.4000015258789,53.724998474121094,52.95000076293945,53.07500076293945,11403352.0,-0.00512338546978075,-1.6956406360916323,-0.27083379692471427,49.4680928773874,57.189373811185945,0.7036764447672397,0.22110077247295834,0.3332301563509432,-0.4147640462785205,8.958637866477506,0.7749977111816406,0.9691795471653535,-0.31874847412110086,-2.1495432007360975,1.5120462524938958,-1.2341458374285992,0.5966488891863975,2.6499977111816477,14.516160788338112,-37.84834600610153,0.9153973633074998,11,1.0999984741211009,-0.32500267028807883,-0.7125015258788991,0.11249923706055398,0.299999237060554,1,0.0014044371928687571,-1.1250011920921377,53.67499923706055,3.7499141712762536,54.599998474121094,1.5384610870165072,54.42499923706055,0.0014044371928687571
1542,2005-11-30,53.099998474121094,53.349998474121094,52.79999923706055,53.125,16796412.0,-0.0056180345165798284,1.3157937005091633,-0.07692759134711484,57.05520266345514,56.183681099381175,1.1435297986243569,0.578320033778148,0.569724042495551,-0.0903786572112324,9.141568879519987,0.6000022888183523,0.9540099798434127,-0.6362514495849609,-2.434457939919696,1.161955040749774,-1.5353546947523284,0.26285179558240657,2.8880007934570315,13.793073208889387,-42.831224788000924,0.899103245167366,11,1.3250007629394531,-0.024999618530273438,-0.5499982833862305,0.4125022888183594,0.4750022888183594,2,0.005649775148374392,-1.6956406360916323,53.4000015258789,-1.1250011920921377,53.67499923706055,3.7499141712762536,54.599998474121094,0.005649775148374392
1543,2005-12-01,54.42499923706055,54.45000076293945,53.349998474121094,53.4000015258789,9619908.0,0.024952934105736624,1.0465144337396426,-40.99740616417483,62.666666666666664,56.4291413957978,-0.04074611129719585,-0.7579771722179345,-0.8046986828444957,-1.390229962846746,8.789019828171202,1.3500022888183594,0.9217600520281906,0.6712493896484375,-1.147532435345532,2.490031214642407,-0.23814152284855084,1.5806403021454258,1.4354800292968761,75.5813417079186,13.92923984910746,0.9093909124969859,12,0.0,-1.3500003814697266,-1.899998664855957,-0.9124984741210938,-0.17499923706054688,3,-0.01699585209053478,1.3157937005091633,53.099998474121094,-1.6956406360916323,53.4000015258789,-1.1250011920921377,53.67499923706055,-0.01699585209053478
1544,2005-12-02,54.75,54.92499923706055,54.5250015258789,54.625,6410776.0,0.005971534542863921,-1.4615474904924475,0.12195149182908545,60.0,56.083612719886766,-0.268576776896694,-1.1020714263785436,-1.16749849021204,-1.6799525082817013,8.126723925830767,0.5,0.9138192542617034,0.9725002288818345,-0.8868926929649419,2.831893150728611,0.042803767958446315,1.9021966898052227,0.9880600651855502,90.69764553503309,27.59871435106748,0.9296964609233896,12,-0.3250007629394531,-1.6750011444091797,-2.22499942779541,-1.2374992370605469,-0.049999237060546875,4,-0.031050242245469484,1.0465144337396426,54.42499923706055,1.3157937005091633,53.099998474121094,-1.6956406360916323,53.4000015258789,-0.031050242245469484
1545,2005-12-05,54.92499923706055,55.0,54.625,54.974998474121094,6793620.0,0.0031963330969961845,6.499828342551974,-0.399993896484375,57.57575757575757,55.09403209279741,-0.4694264681902638,-1.2547688132364385,-1.4088626521106988,-1.8171002160435137,7.831042845164229,0.375,0.8483564975480675,1.0924995422363253,-0.8365784228234929,3.0215775072961435,0.12796055970641618,2.0570385247662344,0.6955383949999998,96.59087559409555,34.83428610720806,0.9645389825299074,12,-0.5,-1.2749996185302734,-2.556248664855957,-1.4124984741210938,-0.22499847412109375,0,-0.02685477459462282,-1.4615474904924475,54.75,1.0465144337396426,54.42499923706055,1.3157937005091633,53.099998474121094,-0.02685477459462282
1546,2005-12-06,54.6500015258789,55.099998474121094,54.6500015258789,54.9000015258789,7496528.0,-0.005006785889877463,-2.599975585937557,5.0000762951094835,60.70289907355221,55.91920327006185,-0.4056071810602546,-0.9455531824116221,-1.209629401539246,-1.51744115917856,7.600899811998299,0.4499969482421946,0.8252323563986153,0.7650016784667883,-1.1943484089099954,2.724351765843572,-0.21467336522159997,1.7446767221551767,0.8577145703816456,80.43490880382633,18.28715146607987,0.9796750436883901,12,-0.7000026702880788,-0.9000015258788991,-2.293750762939446,-1.137500762939446,0.14999771118164773,1,-0.014181180315464559,6.499828342551974,54.92499923706055,-1.4615474904924475,54.75,1.0465144337396426,54.42499923706055,-0.014181180315464559
1547,2005-12-07,54.20000076293945,55.099998474121094,54.04999923706055,54.849998474121094,9277300.0,-0.008234231479872012,-1.2105229343430897,2.5999908447265625,54.516136177376126,56.326300645713424,-0.02922521984866222,-0.46422214857965116,-0.8558853383145362,-1.0335692577274358,7.119161840626326,1.0499992370605469,0.6928977490336621,0.28000087738037394,-1.67539657981672,2.235398334577468,-0.6976978512181731,1.257699605978921,1.1994066589530945,48.571559361049104,-10.706388037803528,0.9776987285985478,12,-0.2500019073486328,-0.4500007629394531,-1.8187503814697266,-0.6875,1.575000762939446,2,-0.009225092121066703,-2.599975585937557,54.6500015258789,6.499828342551974,54.92499923706055,-1.4615474904924475,54.75,-0.009225092121066703
1548,2005-12-08,54.79999923706055,54.79999923706055,53.625,53.9000015258789,8975864.0,0.011070082392533154,1.6111160561016238,-1.3846167389505546,55.379741334353156,56.41900053378885,-0.637473009458219,-0.8851399016239085,-1.552794693686586,-1.577501519597618,7.376540315697778,1.1749992370605469,0.4394320742564588,0.737499427795413,-1.0186554044001142,2.49365425999094,-0.14057798830235413,1.6155768438931801,0.4954318574387173,79.66104763333351,22.78422889682203,0.8780774160977637,12,-0.8500003814697266,-1.0499992370605469,-2.331249237060547,-1.2874984741210938,0.6749992370605469,3,-0.02235398706525238,-1.2105229343430897,54.20000076293945,-2.599975585937557,54.6500015258789,6.499828342551974,54.92499923706055,-0.02235398706525238
1549,2005-12-09,54.25,54.875,53.875,54.79999923706055,8678716.0,-0.01003648256784262,1.857139743107667,-0.6111118175383223,46.55736359879655,55.991317774149415,-0.159070043936282,-0.17061909437755673,-1.1048717265821182,-0.9864396583819968,7.422848082981948,1.0,0.39001972919150774,0.07750015258788778,-1.40164445264233,1.5566447578181055,-0.6620721500272211,0.8170724552029967,0.9456138202017144,42.37292519047644,-9.855766602614565,0.7395723026151074,12,-0.3000011444091797,-0.5,-1.4250001907348633,-0.7374992370605469,1.625,4,0.0,1.6111160561016238,54.79999923706055,-1.2105229343430897,54.20000076293945,-2.599975585937557,54.6500015258789,0.0
1550,2005-12-12,53.57500076293945,54.54999923706055,53.5250015258789,54.349998474121094,9167664.0,-0.012442382249963968,-1.3428621253405777,1.40908870223819,35.37415460278592,54.42532463252703,0.5590419208746695,0.5793711410147466,-0.531419552195338,-0.2914498481607879,7.707053538356884,1.0249977111816477,0.36300713931998985,-0.6262491226196261,-2.029860599452313,0.7773623542130608,-1.328054861035973,0.0755566157967209,1.524788473936617,3.1745608851087987,-41.320636753194776,0.7018057384163435,12,0.3749980926513672,0.17499923706054688,-0.5750007629394531,-0.0625,2.200000762939446,0,0.020998599794294748,1.857139743107667,54.25,1.6111160561016238,54.79999923706055,-1.2105229343430897,54.20000076293945,0.020998599794294748
1551,2005-12-13,54.54999923706055,54.724998474121094,53.67499923706055,53.70000076293945,9628920.0,0.018198758007214932,-1.3333276819395583,-1.0967754637947245,49.310328679751045,53.564783078782135,-0.26337061535843986,-0.3443694306972205,-1.5801923727625677,-1.232601657950461,7.747910187147921,1.1499977111816406,0.30327182680552767,0.30499935150146484,-1.0840176966403376,1.6940163996432673,-0.38950917256943995,0.9995078755723696,0.4577983998229058,65.0793458568676,20.559579749362484,0.6945085240709015,12,-0.3250007629394531,-0.7999992370605469,-1.6062498092651367,-1.0374984741210938,0.4500007629394531,1,0.0027497988630034165,-1.3428621253405777,53.57500076293945,1.857139743107667,54.25,1.6111160561016238,54.79999923706055,0.0027497988630034165
1552,2005-12-14,54.599998474121094,54.82500076293945,54.20000076293945,54.20000076293945,8723480.0,0.0009165763109044711,-2.125017881495751,0.4705863873405678,51.23674492509976,52.29479177416359,-0.08741091741833884,-0.2807815211433464,-1.647683668832812,-1.2449264276075667,8.106930342246885,0.625,0.358300430910937,0.27374858856201456,-0.9866263659205003,1.5341235430445295,-0.3564388886792429,0.903936065803272,0.3194872267694393,79.62949357717294,33.08882302431462,0.6301874772412591,12,-0.28749847412109375,-0.8499984741210938,-1.7937488555908203,-1.0874977111816406,0.6500015258789062,2,0.0036630177386223206,-1.3333276819395583,54.54999923706055,-1.3428621253405777,53.57500076293945,1.857139743107667,54.25,0.0036630177386223206
1553,2005-12-15,54.099998474121094,54.82500076293945,53.724998474121094,54.67499923706055,11016784.0,-0.009157509413429521,1.5142799844796995,-1.4375101328475923,46.62161883513484,50.808304978067454,0.40413909556369276,0.28087417067503395,-1.1334668871955387,-0.7101761602600192,8.23501919596086,1.1000022888183594,0.44041454671458524,-0.25625133514404297,-1.4611614468650984,0.9486587765770125,-0.8587063910045671,0.3462037207164812,0.7347077682162393,42.59241467784169,-6.556929976536331,0.6024550558605265,12,0.21250152587890625,-0.34999847412109375,-1.6124992370605469,-0.5874977111816406,0.9000015258789062,3,0.0309612402772812,-2.125017881495751,54.599998474121094,-1.3333276819395583,54.54999923706055,-1.3428621253405777,53.57500076293945,0.0309612402772812
1554,2005-12-16,53.82500076293945,54.79999923706055,53.82500076293945,53.92499923706055,16878552.0,-0.005083137133787274,-18.500267032883194,0.17391015902290805,51.11112366979944,50.09001232184988,0.5968971800744782,0.5755350183464145,-0.8568261243010227,-0.4064646208630762,8.177317943691579,0.9749984741210938,0.4698655554130937,-0.5249990463256822,-1.7400360441498748,0.6900379514985104,-1.132517545237775,0.08251945258641058,-1.0250015258789062,23.076877932550666,-30.95568116604229,0.6075184989120952,12,0.4874992370605469,-0.07500076293945312,-1.1375007629394531,-0.3125,0.9249992370605469,4,0.030654857181492634,1.5142799844796995,54.099998474121094,-2.125017881495751,54.599998474121094,-1.3333276819395583,54.54999923706055,0.030654857181492634
1555,2005-12-19,53.45000076293945,53.79999923706055,53.125,53.5250015258789,10261140.0,-0.006967022660187339,1.1600107422530654,0.7500190737772998,50.36495821928685,48.941352226931514,0.8277077951510634,0.8919082188165106,-0.487730595081203,-0.003043200390195011,7.847694840999109,0.7000007629394531,0.3153769871373342,-0.8337490081787138,-2.0948334435221128,0.4273354271646852,-1.4642912258504168,-0.20320679050701074,-0.6100015258789071,19.117683357829662,-38.26465156143355,0.6305422176717012,12,0.6624984741210938,0.5499992370605469,-0.7125005722045898,0.0625,1.2749977111816406,0,0.045369489288051845,-18.500267032883194,53.82500076293945,1.5142799844796995,54.099998474121094,-2.125017881495751,54.599998474121094,0.045369489288051845
1556,2005-12-20,53.5,53.7750015258789,53.04999923706055,53.375,12064828.0,0.0009354394077991657,1.1481452178041247,-1.6666497126292206,53.030318793536736,48.77626140650492,0.6676347106282918,0.7026986169980418,-0.5617118740432403,-0.03442034410311834,7.118478235339913,0.7250022888183523,0.16684989002110484,-0.6724998474121122,-1.7816599133499622,0.4366602185257378,-1.2270798803810408,-0.11791981444318367,-0.620800762939453,25.35213386459663,-35.99304767911005,0.5545800329689257,12,0.46249961853027344,0.6374988555908203,-0.7624998092651367,0.012500762939453125,1.4249992370605469,1,0.0425233930070823,1.1600107422530654,53.45000076293945,-18.500267032883194,53.82500076293945,1.5142799844796995,54.099998474121094,0.0425233930070823
1557,2005-12-21,53.849998474121094,54.32500076293945,53.6500015258789,53.849998474121094,8741824.0,0.006542027553665397,-2.375047684443343,0.0,44.888871708587736,47.610609225864316,0.293647447654088,0.3053482708618631,-0.9200306145577599,-0.3719552230975012,5.985519917597729,0.8250007629394531,0.03378325451798503,-0.282501220703125,-1.3767561015366852,0.8117536601304352,-0.8296286611199051,0.2646262197136551,-0.9323832370605487,45.07034080798442,-13.876153638867152,0.5471274404167787,12,0.11250114440917969,0.28750038146972656,-1.1124982833862305,-0.3374977111816406,1.25,2,0.021355646396750805,1.1481452178041247,53.5,1.1600107422530654,53.45000076293945,-18.500267032883194,53.82500076293945,0.021355646396750805
1558,2005-12-22,53.75,54.17499923706055,53.54999923706055,53.7750015258789,5402420.0,-0.0018569819304479207,-1.9411553513086561,-100.0,40.74071719316687,46.964315180794344,0.255956849815945,0.3712171481685189,-0.8006717655249389,-0.24917029401334645,5.667773467411626,0.625,-0.1180457211819288,-0.3487497329711928,-1.446650995995455,0.7491515300530693,-0.8977003644833204,0.2002008985409347,-0.7947370829394558,40.00004359654018,-14.313394938190427,0.548950631512131,12,0.1875,0.6749992370605469,-1.0124998092651367,-0.23749923706054688,2.75,3,0.027906976744185963,-2.375047684443343,53.849998474121094,1.1481452178041247,53.5,1.1600107422530654,53.45000076293945,0.027906976744185963
1559,2005-12-23,53.6500015258789,54.25,53.5250015258789,54.07500076293945,3006724.0,-0.0018604367278344247,-1.148146055033404,16.998931949959342,38.0281579152855,47.259204437738745,0.2926727821479673,0.4178167358583309,-0.633718856858728,-0.1163568475531136,5.305233190219506,0.7249984741211009,-0.18568755732408704,-0.40124835968018147,-1.4900032316803404,0.6875065123199775,-0.9456257956802645,0.14312907631990157,-0.657843882418355,47.05894672594593,-1.827917354832067,0.5443774360000798,12,0.28749847412110086,0.7749977111816477,-1.0750017166137624,-0.13750076293944602,3.299999237060554,4,0.02516306497158083,-1.9411553513086561,53.75,-2.375047684443343,53.849998474121094,1.1481452178041247,53.5,0.02516306497158083
1560,2005-12-26,53.6500015258789,13.412500381469727,13.412500381469727,13.412500381469727,0.0,0.0,-1.0,-94.67664323989392,40.098985967923234,46.235721914202315,0.34020684202332063,0.43832088730041363,-0.5992337594731154,-0.09398654433926623,7.611433386151349,40.23750114440917,-0.31553119581582223,-0.399998474121098,-1.4906277965590178,0.6906308483168218,-0.9453131353400579,0.14531618709786187,1.1499977111816477,98.35013936873368,51.24576568323406,0.5453146612189608,12,-19.53125095367431,-18.918751716613762,-1.0625009536743093,-0.13750076293944602,3.1499977111816477,0,0.02050323285807365,-1.148146055033404,53.6500015258789,-1.9411553513086561,53.75,-2.375047684443343,53.849998474121094,0.02050323285807365
1561,2005-12-27,53.474998474121094,53.875,53.474998474121094,53.5,3489416.0,-0.003261939362171118,-30.998169057064388,-0.0006213488702784443,42.40833722792764,45.25478772562765,0.38742687481451554,0.6526945959312371,-0.3805908041241537,0.09181847095464235,7.9893868147424385,0.40000152587890625,-0.33101166365560175,-0.5787513732910128,-1.660449942682078,0.5029471961000525,-1.1196006579865454,-0.037902088595480166,0.7750015258789062,97.92238978089117,48.896698895778854,0.5408492846955311,12,-19.356247901916504,-18.743748664855957,-0.649998664855957,0.037502288818359375,3.5500030517578054,1,0.023375409736662744,-1.0,53.6500015258789,-1.148146055033404,53.6500015258789,-1.9411553513086561,53.75,0.023375409736662744
1562,2005-12-28,53.4000015258789,53.42499923706055,53.0,53.17499923706055,4727868.0,-0.001402467515328465,2.0909292679881815,-8.999542264265813,33.52939434112815,43.80009611518246,0.30653928016265297,0.7919216425320172,-0.2256580018691423,0.17489584613255005,8.264662902402826,0.47499847412109375,-0.19588750104052366,-0.6687484741211023,-1.701994368394658,0.36449742015245334,-1.1853714212578765,-0.15212552698432802,0.47499847412110086,97.91858345378371,50.58826506968119,0.5166229471367777,12,-19.293751716613762,-18.668751716613762,-0.22500133514403586,0.11249923706055398,2.0249977111816477,2,0.028558008756658815,-30.998169057064388,53.474998474121094,-1.0,53.6500015258789,-1.148146055033404,53.6500015258789,0.028558008756658815
1563,2005-12-29,53.5,53.95000076293945,53.25,53.25,4356828.0,0.0018726305480092353,-4.600006103515625,1.1110998084194101,40.131547246181306,42.5801431792249,0.12569920925287192,0.6525267761607552,-0.24210465258352087,0.07805284159712755,8.21555606519798,0.7000007629394531,-0.25904450803496104,-0.5225000381469727,-1.5712956365984425,0.5262955603044972,-1.046897837372704,0.0018977610787587196,-40.08749961853027,98.16345269175176,48.132096966161264,0.524397799225734,12,-19.63124942779541,-19.24375057220459,-0.17500019073486328,0.012500762939453125,2.25,3,0.029906513534973644,2.0909292679881815,53.4000015258789,-30.998169057064388,53.474998474121094,-1.0,53.6500015258789,0.029906513534973644
1564,2005-12-30,53.04999923706055,53.4000015258789,52.6500015258789,53.29999923706055,5864556.0,-0.008411229213821536,2.3332994252582306,-1.0,42.65729937833589,41.72373664134145,0.5075827308946543,1.0209839920735746,0.29922488935534375,0.5318177576057295,7.833814143538668,0.8499984741211009,-0.36378666416631944,-0.8875007629394531,-1.9632496544702036,0.18824812859129736,-1.4253752087048284,-0.3496263171740779,-38.826748847961426,97.77982974428707,40.09380551762847,0.5378744457653744,12,-19.181248664855957,-18.793749809265137,0.40000057220458984,0.46250152587890625,2.9000015258789062,4,0.0650330030641979,-4.600006103515625,53.5,2.0909292679881815,53.4000015258789,-30.998169057064388,53.474998474121094,0.0650330030641979
1565,2006-01-02,53.45000076293945,53.599998474121094,53.29999923706055,53.45000076293945,2138488.0,0.007540085421894993,1.0000254317031612,-0.0,31.66664547385028,39.349995161376285,0.12022404804331188,0.5320941823801846,-0.044020201857925656,0.13954133999877172,7.390809001254945,0.5499992370605469,-0.38792862334292977,-0.4137493133544936,-1.403229688069807,0.5757310613608198,-0.9084895007121503,0.08099087400316307,-38.43221536636352,61.538438966275336,4.58984855074808,0.4947401873576572,1,-19.581250190734863,-19.193751335144043,0.06874847412109375,0.0625,1.825000762939446,0,0.06548175771826714,2.3332994252582306,53.04999923706055,-4.600006103515625,53.5,2.0909292679881815,53.4000015258789,0.06548175771826714
1566,2006-01-03,53.875,54.224998474121094,53.625,53.724998474121094,10182060.0,0.007951342020470653,-2.428577656675749,100.0,39.25925758476564,38.72448248095161,-0.27489561834897813,0.04854576405786304,-0.3956769323005602,-0.26161096008449647,6.882578089249174,0.7749977111816406,-0.425047941005559,0.04999999999999716,-0.867948864221951,0.9679488642219454,-0.4089744321109805,0.5089744321109748,-38.0785702960968,77.77783160077128,22.719273754392965,0.458974432110975,1,-20.043749809265137,-19.61875057220459,-0.2687511444091797,-0.3624992370605469,0.09999847412109375,1,0.05429232922618188,1.0000254317031612,53.45000076293945,2.3332994252582306,53.04999923706055,-4.600006103515625,53.5,0.05429232922618188
1567,2006-01-04,53.70000076293945,54.25,53.54999923706055,54.25,10161372.0,-0.0032482456994996634,1.5454608507480285,-3.6666242815726564,43.442642429305984,39.02469639607818,-0.13791429683158896,0.19411816784347025,-0.1688112293450459,-0.06553619284916579,6.8479502187549475,0.7000007629394531,-0.43293658079981867,-0.09999923706054403,-1.002042799360325,0.8020443252392369,-0.5510210182104345,0.3510225440893464,-36.36642830822754,65.62501490117556,8.618223763707107,0.45102178114988906,1,-19.86875057220459,-19.443751335144043,0.08749866485595703,-0.1875,1.0999984741210938,2,0.061918076642452524,-2.428577656675749,53.875,1.0000254317031612,53.45000076293945,2.3332994252582306,53.04999923706055,0.061918076642452524
1568,2006-01-05,53.57500076293945,54.1500015258789,53.42499923706055,53.849998474121094,9749700.0,-0.0023277467080832226,-1.5217437455633225,0.49999653208858436,45.68964610058197,39.875972861111116,-0.045090190602223856,0.23467050370727094,0.051999241309957256,0.08960675714785538,7.147355760750249,0.7250022888183523,-0.4692374496840017,-0.1637493133544936,-0.9370658093074908,0.6095671825985036,-0.5504075613309922,0.222908934622005,-34.02644265551025,57.812507450587894,-3.3421786222752417,0.38665824797649767,1,-19.74375057220459,-19.318751335144043,0.17499828338623047,-0.0625,0.024997711181640625,3,0.0345310022916665,1.5454608507480285,53.70000076293945,-2.428577656675749,53.875,1.0000254317031612,53.45000076293945,0.0345310022916665
1569,2006-01-06,54.25,54.25,53.54999923706055,53.54999923706055,9651116.0,0.012599145635989961,1.0,-2.5454785057359652,62.50001490119312,42.36497607591888,-0.6995995866407014,-0.4641246452525607,-0.5189824420926641,-0.5649896802317187,7.409135170412642,0.7000007629394531,-0.4554660512341684,0.5112499237060533,-0.26206657224694396,1.2845664196590505,0.12459167572955465,0.8979081716825519,-32.619355379016554,100.0,32.14291218243689,0.38665824797649767,1,-0.7999992370605469,-19.99375057220459,-0.5000009536743164,-0.7374992370605469,0.22499847412109375,4,0.02764976958525356,-1.5217437455633225,53.57500076293945,1.5454608507480285,53.70000076293945,-2.428577656675749,53.875,0.02764976958525356
1570,2006-01-09,54.70000076293945,55.20000076293945,54.599998474121094,54.75,13710540.0,0.008294944938976201,-3.7999450691975527,-0.07142740366537512,66.66670198798998,45.06034993814803,-1.1007503379878472,-0.8701340445866919,-0.913202351271039,-0.9937596713448471,7.840956441676133,0.9500007629394531,-0.3949223716043946,0.9050006866455078,0.025467890956520023,1.7845334823344956,0.4652342888010139,1.3447670844900017,-31.112194819215013,71.83101013096757,-1.3447257100232264,0.4397663978444953,1,-0.7749996185302734,-20.393750190734863,-0.9500017166137695,-1.1875,-0.875,0,0.022851919242511398,1.0,54.25,-1.5217437455633225,53.57500076293945,1.5454608507480285,53.70000076293945,0.022851919242511398
1571,2006-01-10,54.70000076293945,54.92499923706055,54.349998474121094,54.6500015258789,7845872.0,0.0,1.3000205995223963,-1.000000000000142,63.076973638650266,48.34341430453937,-1.0155006325926337,-0.9047047980336345,-0.8651368946351994,-0.9619347504060727,8.314984461220917,0.5750007629394531,-0.3048566184120389,0.8975006103515639,-0.01121423647120423,1.806215457174332,0.4431431869401763,1.3518580337629515,-28.583219233677813,71.83101013096757,-4.697460620925142,0.4543574234113849,1,-0.7749996185302734,-20.393750190734863,-0.662501335144043,-1.1875,-1.1000022888183594,1,0.010511896799259679,-3.7999450691975527,54.70000076293945,1.0,54.25,-1.5217437455633225,53.57500076293945,0.010511896799259679
1572,2006-01-11,54.79999923706055,55.17499923706055,54.25,55.0,9989572.0,0.001828125643991596,2.3636382552244086,-4.000076295108915,66.15385337694997,51.23478165240256,-1.0013251135497327,-1.042395628918399,-0.9189466556587007,-1.0331955116373166,8.741590197957755,0.9249992370605469,-0.22327782729777823,0.9874990463256808,0.03833059791929827,1.9366674947320632,0.5129148221224895,1.462083270528872,-26.356560169104682,77.46472213983915,-3.5321523230862226,0.4745842242031899,1,-0.8749980926513672,-20.493748664855957,-0.9499998092651367,-1.2874984741210938,-1.0999984741210938,2,-0.015054758657396361,1.3000205995223963,54.70000076293945,-3.7999450691975527,54.70000076293945,1.0,54.25,-0.015054758657396361
1573,2006-01-12,55.7750015258789,56.0250015258789,54.95000076293945,55.099998474121094,11953880.0,0.017792012817382963,-1.2051332211745227,-3.3750023841766605,75.75757575757575,54.91259013898477,-1.8100247240902902,-1.9873702869214114,-1.8781935784432449,-1.9655151715226467,9.105420572433257,1.2250022888183523,-0.11338919964308047,1.8787511825561438,0.5884759775005719,3.1690263876117157,1.2336135800283543,2.5238887850839333,-25.191037522324347,89.89899924014381,4.41880365377375,0.6451376025277874,1,-1.1125011444091726,-21.056250572204583,-1.925002098083489,-2.262500762939446,-1.75,3,-0.01748099080492116,2.3636382552244086,54.79999923706055,1.3000205995223963,54.70000076293945,-3.7999450691975527,54.70000076293945,-0.01748099080492116
1574,2006-01-13,55.474998474121094,55.5,55.0,55.375,10796656.0,-0.005378808490370202,5.666598850516251,0.1481452178041022,70.62142022158861,59.24089844428903,-1.2626409930684304,-1.6415801536618773,-1.5720439896222302,-1.6177537876104822,9.488912792438056,0.7750015258788991,0.04919085098318021,1.4962482452392578,0.02661939605675201,2.9658770944217636,0.7614338206480014,2.2310626698305143,-22.346930718334107,69.0139392141948,-14.225340377175286,0.7348144245912539,1,-0.7499980926513672,-20.756247520446777,-1.6249990463256836,-1.9624977111816406,-1.1749992370605469,4,-0.033799009492081034,-1.2051332211745227,55.7750015258789,2.3636382552244086,54.79999923706055,1.3000205995223963,54.70000076293945,-0.033799009492081034
1575,2006-01-16,55.875,56.25,55.599998474121094,55.6500015258789,6851872.0,0.007210482864014933,-2.9999530505410923,2.250019073777442,75.80645955191679,63.301698662861384,-1.4331976994480797,-1.9506000615750096,-1.9466171083900718,-1.970778784963592,9.333942145924446,0.7750015258789062,0.18752226481137058,1.7749998092651396,0.10285975816110238,3.4471398603691767,0.938929783713121,2.611069834817158,-20.45723886720382,81.25,-0.12651356820074966,0.8360700255520195,1,-1.0375003814697266,-21.043749809265137,-2.02500057220459,-2.362499237060547,-1.625,0,-0.025055955720427847,5.666598850516251,55.474998474121094,-1.2051332211745227,55.7750015258789,2.3636382552244086,54.79999923706055,-0.025055955720427847
1576,2006-01-17,55.7750015258789,56.07500076293945,55.375,55.7750015258789,9248328.0,-0.0017896818634648426,1.3333418104598713,0.0,75.40105293735579,66.85263316375581,-1.1570131896588265,-1.7617512228684475,-1.814574333460122,-1.8286984860043631,9.092337042467905,0.7000007629394531,0.3596436633572182,1.561251258850092,-0.2433099977333555,3.3658125154335394,0.6589706305583647,2.4635318871418193,-17.85737172901826,76.25007629394496,-2.908646238489794,0.9022806282917245,1,-0.9375019073486257,-20.943751335144036,-1.925002098083489,-2.262500762939446,-2.025001525878899,1,-0.03496191321545139,-2.9999530505410923,55.875,5.666598850516251,55.474998474121094,-1.2051332211745227,55.7750015258789,-0.03496191321545139
1577,2006-01-18,55.0,55.599998474121094,54.974998474121094,55.375,14000616.0,-0.013895141276138001,-1.9411553513086561,-100.0,64.01867559566256,68.88919199654254,-0.19915769995080268,-0.9446075393768751,-1.012649665229489,-1.0368509925944949,9.371956562160074,0.8000030517578054,0.5359231583086626,0.7287496566772447,-1.1001323378410248,2.557631651195514,-0.18569134058189007,1.6431906539363794,-14.882485778762636,3.8460974156878045,-69.89687325272331,0.9144409972591339,1,-0.10000038146972656,-20.168749809265137,-1.0125007629394531,-1.6000003814697266,-1.375,2,-0.025454573197798314,1.3333418104598713,55.7750015258789,-2.9999530505410923,55.875,5.666598850516251,55.474998474121094,-0.025454573197798314
1578,2006-01-19,55.25,55.25,54.45000076293945,55.0,10882184.0,0.00454545454545463,5.399993896484375,-0.6666666666666666,71.35920855854226,69.87354684735911,-0.20849820870503066,-1.134643166482661,-1.1822976510550376,-1.2879399964909908,9.535838730442714,0.7999992370605469,0.6771215843067679,0.9037496566772489,-0.9578621736251733,2.765361486979671,-0.027056258473962203,1.83455557182846,-13.19658748531112,44.44442089692048,-25.173355847519232,0.9308059151512119,1,0.0,-20.418749809265137,-1.21875,-2.125,-1.4749984741211009,3,-0.028054284833675003,-1.9411553513086561,55.0,1.3333418104598713,55.7750015258789,-2.9999530505410923,55.875,-0.028054284833675003
1579,2006-01-20,55.0,56.20000076293945,55.0,55.5,12540092.0,-0.004524886877828038,-3.8000030517578125,-2.0,65.49998054505883,69.74391113147786,0.1777719772734372,-0.820380305262006,-0.8564177171735139,-1.036502006793505,9.85405657050781,1.2000007629394531,0.8183628097688853,0.58624973297119,-1.2669463560505818,2.439445821992962,-0.34034831153969947,1.5128477774820794,-11.242996987073788,30.5555261211506,-38.42839421797964,0.9265980445108862,1,0.25,-20.168749809265137,-0.96875,-2.1000003814697266,-1.2999992370605469,4,-0.017727244984020007,5.399993896484375,55.25,-1.9411553513086561,55.0,1.3333418104598713,55.7750015258789,-0.017727244984020007
1580,2006-01-23,54.75,55.1500015258789,54.45000076293945,54.95000076293945,12568036.0,-0.004545454545454519,1.333326975528842,0.40000152587890625,59.067348910460275,69.29839727279008,0.486802736957614,-0.5098880299758122,-0.5625043749137291,-0.7773220334472128,3.535852842008305,0.700000762939446,0.9680818276296534,0.2812498092651339,-1.5415500438756808,2.1040496624059486,-0.630150117305277,1.1926497358355448,-9.493837348624936,17.142813546316965,-48.63318439776261,0.9113999265704089,1,0.5,-19.918749809265137,-0.71875,-1.8500003814697266,-2.0,0,-0.008219192017158927,-3.8000030517578125,55.0,5.399993896484375,55.25,-1.9411553513086561,55.0,-0.008219192017158927
1581,2006-01-24,54.724998474121094,55.25,54.349998474121094,54.75,11612796.0,-0.000456648874500587,-1.322580010041248,0.12500715253008832,60.96252626425413,68.72158314915723,0.5763303866742362,-0.4073216660178929,-0.5147352008471557,-0.75277304575215,3.6750740467322163,0.9000015258789062,1.012616668210427,0.19374828338622763,-1.5703583135460022,1.9578548803184574,-0.6883050150798837,1.075801581852339,-8.149575340911035,20.270245191940894,-43.64426645290788,0.8820532984661148,1,0.5750007629394531,-19.89374828338623,-0.6687488555908203,-1.8249988555908203,-1.5499992370605469,1,-0.008679734807954698,1.333326975528842,54.75,-3.8000030517578125,55.0,5.399993896484375,55.25,-0.008679734807954698
1582,2006-01-25,54.92499923706055,55.375,54.599998474121094,54.92499923706055,11450144.0,0.003654650863700537,-1.3846144817305774,-0.0,64.21048742918734,67.43857333489184,0.4424543530084719,-0.5135452548010448,-0.666608300310024,-0.9552613274694437,3.8808016792942643,0.7750015258789062,1.0081614173951863,0.31749916076660156,-1.3709368189839992,2.0059351405172023,-0.5267188291087024,1.1617171506419055,-7.188626879835695,31.08108386756212,-32.21709039298757,0.8442179898753019,1,0.375,-20.093749046325684,-0.875,-2.0249996185302734,-2.200000762939453,2,-0.021392794781646907,-1.322580010041248,54.724998474121094,1.333326975528842,54.75,-3.8000030517578125,55.0,-0.021392794781646907
1583,2006-01-26,55.099998474121094,55.17499923706055,54.04999923706055,54.224998474121094,18034976.0,0.0031861491031659472,1.1951186834289798,100.0,59.9999640970314,66.25841154327436,0.18063201676225304,-0.5929304731385301,-0.8073790370746039,-1.1321549281454466,3.9932036482861624,1.125,1.033024060333915,0.41249847412109375,-1.2051264756555682,2.0301234238977557,-0.39631400076723367,1.2213109490094212,-6.341990799763224,48.83713915650893,-9.412908834868901,0.8088124748883297,1,0.05000114440917969,-20.26874828338623,-1.0499992370605469,-2.1999988555908203,-2.5749969482421946,3,-0.02676948303027371,-1.3846144817305774,54.92499923706055,-1.322580010041248,54.724998474121094,1.333326975528842,54.75,-0.02676948303027371
1584,2006-01-27,56.5,56.57500076293945,55.42499923706055,55.5,14079076.0,0.025408376853883974,1.0,1.1428571428571428,67.3076570387287,65.31410015292013,-1.1830980676710539,-1.8142308252270425,-2.1706852941721237,-2.529122550944706,4.297086948877783,1.4750022888183594,1.0780385435417372,1.6399999618530288,0.021814037376671536,3.258185886329386,0.8309069996148466,2.449092924091211,-6.842953246565074,97.029674549866,38.82461586825926,0.809092962238179,1,-1.1875,-21.50624942779541,-2.3187503814697266,-3.6000003814697266,-4.25,4,-0.04823006148886899,1.1951186834289798,55.099998474121094,-1.3846144817305774,54.92499923706055,-1.322580010041248,54.724998474121094,-0.04823006148886899
1585,2006-01-30,56.95000076293945,57.29999923706055,56.5250015258789,56.54999923706055,10686156.0,0.007964615273264641,-2.444457631141627,0.40000152587890625,69.91147216018197,64.70414673323415,-1.636689078456918,-2.096041096332712,-2.60460147270053,-2.9706476386931797,4.654699360484161,0.7999992370605469,0.9973241069238838,1.9150007247924776,0.18565633530650416,3.644345114278451,1.050328530049491,2.7796729195354644,-6.324440448173895,89.23081618088943,31.39650690378101,0.8646721947429873,1,-1.2750015258789062,-21.593750953674316,-2.7687511444091797,-4.05000114440918,-4.700000762939453,0,-0.05706760239615227,1.0,56.5,1.1951186834289798,55.099998474121094,-1.3846144817305774,54.92499923706055,-0.05706760239615227
1586,2006-01-31,56.79999923706055,58.1500015258789,56.6500015258789,57.375,17772356.0,-0.00263391613466879,-2.4285863760217428,-1.437496423734956,67.54382207754665,65.09582967566571,-1.4818317469569067,-1.8083872552825753,-2.470552690621574,-2.8053722102610124,5.028143369422441,1.5,0.9535175047125719,1.6187492370605483,-0.19042871756828816,3.4279271916893848,0.7141602597461301,2.5233382143749665,-5.106528694727793,67.0731332882394,11.237717998310224,0.9045889773144169,1,-0.6999988555908203,-1.3999977111816477,-22.374999046325684,-22.06874942779541,-4.575000762939453,1,-0.07130280442711745,-2.444457631141627,56.95000076293945,1.0,56.5,1.1951186834289798,55.099998474121094,-0.07130280442711745
1587,2006-02-01,57.0250015258789,57.0250015258789,56.375,56.875,10005612.0,0.003961307954939874,7.666598850516976,-0.2608718727816612,62.62623148913087,64.12549889017558,-1.5526583927281408,-1.8672516170466977,-2.674566421205597,-3.0176289426983445,5.402031776170651,0.6500015258788991,0.848495440600999,1.6775014877319236,-0.16925282145672327,3.5242557969205706,0.7541243331376037,2.6008786423262436,-4.16935540650784,72.56099092753843,20.16548096607322,0.9233771545943222,2,-0.9250011444091726,-1.625,-22.600001335144036,-22.293751716613762,-4.775001525878899,2,-0.06751428646733415,-2.4285863760217428,56.79999923706055,-2.444457631141627,56.95000076293945,1.0,56.5,-0.06751428646733415
1588,2006-02-02,55.42499923706055,56.7750015258789,55.42499923706055,56.57500076293945,11364416.0,-0.028057908741874305,-1.3478269522931152,-7.666598850516613,49.60000683592499,62.35883514471625,0.08356592430288856,-0.12811425390934517,-1.064481395901879,-1.4160515309383186,5.7102796788206955,1.6000022888183523,0.7083602444614456,-0.015000724792479048,-1.6625194173094684,1.6325179677245103,-0.8387600710509702,0.8087586214660121,-1.6163691445180746,0.0,-48.21582234676704,0.8237593462584933,2,0.6750011444091797,-0.02499771118164773,-21.00624942779541,-20.69374942779541,-2.700000762939453,3,-0.04871449346153656,7.666598850516976,57.0250015258789,-2.4285863760217428,56.79999923706055,-2.444457631141627,56.95000076293945,-0.04871449346153656
1589,2006-02-03,55.75,55.849998474121094,55.17499923706055,55.375,9183768.0,0.005863793728699607,1.3478358941697848,-0.3260865238534362,48.98785600175939,61.23889148819393,-0.13841510192061435,-0.3530794666646315,-1.3810566125079191,-1.7451557485843239,5.994156636686576,0.6749992370605469,0.6858558966095885,0.23500003814697124,-1.3182993273706103,1.7882994036645528,-0.5416496446118231,1.0116497209057655,-1.159923049456971,19.327741867648747,-23.68875607772103,0.7766496827587908,2,0.35000038146972656,-0.34999847412110086,-21.6875,-21.018750190734863,-2.575000762939453,4,-0.05784750626226187,-1.3478269522931152,55.42499923706055,7.666598850516976,57.0250015258789,-2.4285863760217428,56.79999923706055,-0.05784750626226187
1590,2006-02-06,55.95000076293945,56.2750015258789,55.6500015258789,55.92499923706055,7277660.0,0.003587457631200941,-1.1739245813761636,0.06667073567708333,51.394413349406754,60.17576783098867,-0.16795735390314803,-0.4792006651884577,-1.5403140338402963,-1.9613114796014486,6.201100503537585,0.625,0.6076040117407899,0.37250080108642436,-1.1428512940125088,1.8878528961853576,-0.38517524646304224,1.130176848635891,-0.7750015258789062,26.050451416181293,-12.235028135306091,0.7576760475494677,2,0.14999961853027344,-0.22500038146972656,-21.887500762939453,-21.218750953674316,-2.6000022888183594,0,-0.06613048637150842,1.3478358941697848,55.75,-1.3478269522931152,55.42499923706055,7.666598850516976,57.0250015258789,-0.06613048637150842
1591,2006-02-07,55.2750015258789,55.95000076293945,55.0,55.875,11411852.0,-0.012064329362934778,1.5333353678385417,-23.998474214220607,52.2267291514027,58.84423913345705,0.6629843260689299,0.2541134386763062,-0.822709611323063,-1.3061571645072902,6.382731477499845,0.9500007629394531,0.5730161605317932,-0.3312484741211037,-1.797525968743912,1.1350290205017046,-1.0643872214325043,0.4018902731902969,2.875,13.580312032581896,-27.861016420182004,0.733138747311403,2,0.8249988555908274,0.5124988555908274,-21.2125015258789,-20.543751716613762,-1.5250015258788991,1,-0.054726394253696076,-1.1739245813761636,55.95000076293945,1.3478358941697848,55.75,-1.3478269522931152,55.42499923706055,-0.054726394253696076
1592,2006-02-08,53.974998474121094,54.5250015258789,53.95000076293945,54.25,16034972.0,-0.02351882434863728,-2.538499460068504,0.4583370420762124,41.17647679982089,56.75274054487811,2.0272446428829767,1.5696154665717614,0.5153423781916686,-0.030167313601197066,6.414673072888578,1.325000762939446,0.5697966668870293,-1.5900014877319322,-3.1919257232999954,0.011922747836131009,-2.3909636055159638,-0.7890393699479006,4.112003021240227,0.8848744931180201,-38.51692976328485,0.8009621177840308,2,2.075002670288086,1.8125019073486328,-19.931248664855957,-19.243748664855957,-0.75,2,-0.03242241870259721,1.5333353678385417,55.2750015258789,-1.1739245813761636,55.95000076293945,1.3478358941697848,55.75,-0.03242241870259721
1593,2006-02-09,54.79999923706055,55.07500076293945,54.349998474121094,54.4000015258789,11425000.0,0.015284868666277207,-1.899987030128249,-1.4545290608961279,48.717946209934134,54.687217119456484,1.2909734211291664,0.703914825786967,-0.3039536494254378,-0.8746277249606322,6.375527246228148,1.1000022888183594,0.5828922679502284,-0.7162506103515653,-2.35028726182842,0.9177860411252894,-1.5332689360899963,0.10076771538686558,3.121522229003901,36.559062159036024,-3.798081526674089,0.8170183257384286,2,1.2500019073486328,0.9875011444091797,-20.75624942779541,-20.06874942779541,-1.2749977111816477,3,-0.04653283344091752,-2.538499460068504,53.974998474121094,1.5333353678385417,55.2750015258789,-1.1739245813761636,55.95000076293945,-0.04653283344091752
1594,2006-02-10,53.599998474121094,54.6500015258789,53.599998474121094,54.4000015258789,12455284.0,-0.02189782444609789,-1.6249976158232862,-2.0000190735954146,43.42857416892058,51.74467289820521,2.2756582045453015,1.851152492016496,0.8774480054595273,0.303128814821946,6.2449844565789485,1.2000007629394531,0.5341789392387568,-1.8225013732910185,-3.667973576284183,0.022970829702146034,-2.7452374747876007,-0.8997652717944362,4.162662163818354,0.0,-41.5051863516326,0.922736101496584,2,2.2750015258789062,2.250001907348633,-19.556248664855957,-18.868748664855957,-0.3249969482421946,4,-0.0163246273303993,-1.899987030128249,54.79999923706055,-2.538499460068504,53.974998474121094,1.5333353678385417,55.2750015258789,-0.0163246273303993
1595,2006-02-13,54.474998474121094,54.474998474121094,53.625,53.75,10020356.0,0.01632462733039941,1.3448283119534448,-0.9062446356024418,48.69791852930915,49.65068361506771,1.1316651688123613,0.9126839068238013,-0.01200861106107709,-0.6040227541541654,5.980542597363707,0.875,0.5246048561229628,-0.8775012969970675,-2.7566051482360265,1.0016025542418916,-1.8170532226165435,0.06205062862240851,3.0379024339892524,37.234006288562895,-6.669860183533601,0.9395519256194789,2,0.8375015258789062,1.4000015258789062,-10.621873378753662,-19.743748664855957,-1.75,0,-0.02386414453371899,-1.6249976158232862,53.599998474121094,-1.899987030128249,54.79999923706055,-2.538499460068504,53.974998474121094,-0.02386414453371899
1596,2006-02-14,53.82500076293945,54.5250015258789,53.5,54.25,10345032.0,-0.011932037253574723,1.1025622967945041,-0.5862070779883612,44.52737659182782,47.6396997375896,1.469850537795537,1.4852516277312517,0.624546743806043,0.007322177319728951,5.750434794986874,1.0250015258788991,0.3276456219576147,-1.4299989700317397,-3.416109632990228,0.5561116929267484,-2.4230543015109873,-0.4369436385524921,3.4531259991315366,20.634959079822803,-23.86268561963738,0.9930553314792456,2,1.3125,2.0,-9.709374904632568,-19.093750953674316,-0.7000007629394531,1,-0.008824937892902285,1.3448283119534448,54.474998474121094,-1.6249976158232862,53.599998474121094,-1.899987030128249,54.79999923706055,-0.008824937892902285
1597,2006-02-15,53.599998474121094,54.25,52.57500076293945,53.25,17454888.0,-0.004180256119444059,1.03030022795685,-0.8235272998177918,42.57426752246702,46.859062036094265,1.2940020853573486,1.6864570845270919,0.8477220668782763,0.1851848724185885,5.709823853421031,1.6749992370605469,0.04195451730379318,-1.5850011825561552,-3.703243901393705,0.5332415362813947,-2.64412254197493,-0.5258798231373802,3.3758781469842134,40.999908447265625,-2.827006701057286,1.0591213594187758,2,0.8250026702880859,1.762502670288086,-9.484372615814209,-18.868748664855957,-0.5,2,0.002798536010244934,1.1025622967945041,53.82500076293945,1.3448283119534448,54.474998474121094,-1.6249976158232862,53.599998474121094,0.002798536010244934
1598,2006-02-16,53.70000076293945,53.70000076293945,53.17499923706055,53.375,9538888.0,0.0018657143967391043,2.230771036538845,0.9285776566757493,34.0909396320817,45.20384910613008,1.0321140595628364,1.5435156504972127,0.7276744761027345,0.035351689001402065,5.780138210454765,0.5250015258789062,-0.240481495991979,-1.407498931884767,-3.626739902818663,0.811742039049129,-2.517119417351715,-0.297878446417819,2.8357882723492693,54.21684753533897,16.41252551720399,1.1096204854669491,2,0.7250003814697266,1.6625003814697266,-9.584374904632568,-18.968750953674316,0.2999992370605469,3,-0.008845480113031545,1.03030022795685,53.599998474121094,1.1025622967945041,53.82500076293945,1.3448283119534448,54.474998474121094,-0.008845480113031545
1599,2006-02-17,54.0250015258789,54.224998474121094,53.32500076293945,53.75,9950984.0,0.006052155648454738,1.6666779695500322,0.846156554808246,33.14124294282176,43.175719060953966,0.4880091115941738,1.2034254811932001,0.4037224897725693,-0.33649930753083623,5.5882765457665124,0.8999977111816406,-0.5122707583281922,-1.0337482452392663,-3.3051544785181335,1.2376579880396008,-2.1694513618787,0.10195487140016724,2.1147086821749,74.3589843910473,41.28101342089098,1.1357031166394322,2,0.23749923706055398,1.3374996185302805,-9.334375858306878,-19.293751716613762,-0.27500152587889914,4,-0.009254974287423057,2.230771036538845,53.70000076293945,1.03030022795685,53.599998474121094,1.1025622967945041,53.82500076293945,-0.009254974287423057
1600,2006-02-20,54.29999923706055,54.67499923706055,54.04999923706055,54.375,5859320.0,0.005090193492172768,-1.173910159022908,-0.27272853377722994,35.79547178644654,41.35002379818106,-0.05102042055076339,0.9412443624048166,0.15475124827847253,-0.6520344513382028,5.475073595354845,0.6499977111816477,-0.5955913518108744,-0.736250495910646,-3.029345886364837,1.556844894543545,-1.8827981911377378,0.4102971993164459,1.4832400264818162,82.14284416768695,51.16057815018292,1.1465476952270952,2,-0.47499847412109375,1.0625019073486328,-9.578123569488525,-19.56874942779541,-0.22499847412109375,0,-0.018876569531921294,1.6666779695500322,54.0250015258789,2.230771036538845,53.70000076293945,1.03030022795685,53.599998474121094,-0.018876569531921294
1601,2006-02-21,54.25,54.79999923706055,54.0250015258789,54.625,10511664.0,-0.0009207962755627408,1.1379292201164075,4.999949137887188,33.91304886257993,40.54297624959874,-0.1807118026322172,1.0053796531973944,0.19930064506772283,-0.6340938113527983,5.398274019528033,0.7749977111816477,-0.711349235744116,-0.7624998092651367,-3.0788895069637974,1.553889888433524,-1.9206946581144635,0.39569503958419006,1.21241541348207,75.28091621376035,47.51088612964986,1.1581948488493294,2,-0.4249992370605469,1.1125011444091797,-9.415625095367432,-19.418749809265137,0.049999237060546875,1,-0.028110627205141125,-1.173910159022908,54.29999923706055,1.6666779695500322,54.0250015258789,2.230771036538845,53.70000076293945,-0.028110627205141125
1602,2006-02-22,53.75,54.20000076293945,53.54999923706055,54.0250015258789,11565204.0,-0.009216589861751112,1.0800048828125,0.733337402343731,38.87044486182187,39.44880943314181,0.31739303606801883,1.4891897187241838,0.6863165257519128,-0.14104363589895286,5.298379915213439,0.7000007629394531,-0.8894115531948756,-1.2037498474121122,-3.588089504778374,1.1805898099541494,-2.3959196760952395,-0.011580018728984953,1.4236739484278047,35.38466233473558,3.9324645299981924,1.1921698286831297,2,-0.0625,1.6125011444091797,-8.915625095367432,-18.918749809265137,1.2999992370605469,2,-0.011627906976744207,1.1379292201164075,54.25,-1.173910159022908,54.29999923706055,1.6666779695500322,54.0250015258789,-0.011627906976744207
1603,2006-02-23,53.625,53.70000076293945,53.07500076293945,53.57500076293945,12921736.0,-0.0023255813953488857,5.249976158233039,-0.18181439866833596,35.494889610802176,38.56728892668421,0.2885338572319398,1.578975588987582,0.812731151651306,-0.005029497771680269,5.409795420460208,0.6749992370605469,-1.0436365298185848,-1.2549999237060518,-3.7104778203485864,1.2004779729364827,-2.482738872027319,-0.027260975384784558,1.2888066298789695,31.884041946227093,-1.0563030280046206,1.2277389483212668,2,0.0625,1.7375011444091797,-8.759375095367432,-18.793749809265137,0.7999992370605469,3,-0.009790238244828053,1.0800048828125,53.75,1.1379292201164075,54.25,-1.173910159022908,54.29999923706055,-0.009790238244828053
1604,2006-02-24,53.7750015258789,53.95000076293945,53.125,53.625,9898324.0,0.002797231251820964,2.3000030517578125,3.0000762951093414,35.0515626089678,37.0510271577574,0.185471407856852,1.27998194191877,0.6747818035450948,-0.14782294869713297,5.147677359200662,0.8250007629394531,-1.008032709241263,-0.9687484741210994,-3.346932476434624,1.4094355281924251,-2.1578404752778653,0.2203435270356664,0.9049245173061209,40.579790268864116,6.488344298883902,1.1890920011567636,2,-0.08750152587889914,1.5874996185302805,-8.734376430511468,-18.943751335144036,1.2249984741211009,4,0.004184071924439037,5.249976158233039,53.625,1.0800048828125,53.75,1.1379292201164075,54.25,0.004184071924439037
1605,2006-02-27,53.70000076293945,54.07500076293945,53.4000015258789,53.95000076293945,7692012.0,-0.0013947142875180285,1.699996948242216,-1.6666497126291415,38.202253612243155,36.34823571558133,0.15531032013603152,1.1584090150005153,0.7733009390486671,-0.0675738101994483,4.677451942888312,0.674999237060554,-1.1071718903184617,-0.881249237060544,-3.060510386502962,1.2980119123818739,-1.9708798117817565,0.20838133766066846,0.7694327522210074,36.23191610754581,-0.4352940079282561,1.0896305747212096,2,-0.012500762939453125,1.6625003814697266,-8.659375667572021,-18.86875057220459,0.325000762939446,0,0.0009310844757948189,2.3000030517578125,53.7750015258789,5.249976158233039,53.625,1.0800048828125,53.75,0.0009310844757948189
1606,2006-02-28,52.75,53.79999923706055,52.75,53.79999923706055,9956252.0,-0.017690889188871073,1.0,4.1999969482421875,40.31622460438751,36.097342058016935,1.0468762063382115,1.8861403139924207,1.7346540091218827,0.8730232800546176,4.089694149837093,1.0499992370605469,-1.0856001268482558,-1.6287500381469755,-3.6893633700670136,0.43186329377306265,-2.6590567041069946,-0.5984433721869564,1.529990239938357,0.0,-39.4917766164975,1.0303066659600209,2,1.0249996185302734,2.6125011444091797,-7.709374904632568,-17.918749809265137,1.8250007629394531,1,0.025118497875629364,1.699996948242216,53.70000076293945,2.3000030517578125,53.7750015258789,5.249976158233039,53.625,0.025118497875629364
1607,2006-03-01,53.17499923706055,53.349998474121094,52.6500015258789,52.9000015258789,10353520.0,0.008056857574607612,1.2400039062738648,-0.26190277237867204,36.28692689434225,36.34134064271255,0.6205035092408693,1.2204951479137094,1.3148964442490012,0.44698393296747696,3.571748380650834,0.6999969482421946,-1.1798338894095153,-1.0112506866455107,-2.7203192459003347,0.6978178726093134,-1.8657849662729191,-0.1567164070181022,0.9344920551779197,36.84196436937029,-2.89599555924363,0.8545342796274104,3,0.5500011444091797,2.187501907348633,-8.109374523162842,-18.343749046325684,1.5750007629394531,2,0.02115655883669354,1.0,52.75,1.699996948242216,53.70000076293945,2.3000030517578125,53.7750015258789,0.02115655883669354
1608,2006-03-02,52.724998474121094,53.5,52.42499923706055,53.5,12462384.0,-0.008462637882387103,1.7741900552268632,-2.818210822732938,41.545898705288806,37.27519128298667,1.025497722003081,1.5366311145677827,1.7682416460389447,0.9076877522084175,3.3602283958402515,1.0750007629394531,-1.1902216956351666,-1.3262514114379869,-3.0498097623469036,0.3973069394709299,-2.1880305868924452,-0.4644722359835285,1.2310437651874722,18.181755129029124,-25.484681864304452,0.8617791754544579,3,0.8875007629394531,2.562501907348633,-7.659373760223389,-17.89374828338623,2.5,3,0.044096744053593984,1.2400039062738648,53.17499923706055,1.0,52.75,1.699996948242216,53.70000076293945,0.044096744053593984
1609,2006-03-03,52.5250015258789,53.625,52.2750015258789,53.25,13244956.0,-0.0037932091802782564,-1.2040818868605954,0.9354800602474964,28.33336724175335,36.44606855579853,1.106727794411917,1.5627544631416939,1.9725517491223812,1.1412841668798563,3.242688757689539,1.3499984741211009,-1.1660968511530925,-1.3649984359741296,-3.021516975683319,0.2915201037350599,-2.193257705828728,-0.5367391661195313,1.2473155531599076,13.888894775769826,-29.32751046499746,0.8282592698545952,3,1.0124988555908274,2.6875,-7.534376621246331,-17.693751335144036,3.3999977111816477,4,0.03617320620629627,1.7741900552268632,52.724998474121094,1.2400039062738648,53.17499923706055,1.0,52.75,0.03617320620629627
1610,2006-03-06,52.25,53.25,51.95000076293945,53.0250015258789,11730744.0,-0.005235630992669438,1.1224503777333508,1.0689698717206486,30.909099316129385,36.1122963839707,1.1849683103453046,1.6299151693742715,2.248759815994532,1.4318616531734705,3.05834079778885,1.2999992370605469,-1.0763142570988862,-1.4549999237060547,-2.962577362479202,0.052577515067092406,-2.2087886430926247,-0.7012112043194847,1.375,16.216188351348343,-28.623271869352912,0.7537887193865723,3,0.8250007629394531,2.8000011444091797,-7.096874713897705,-17.25624942779541,3.150001525878899,0,0.05263157894736836,-1.2040818868605954,52.5250015258789,1.7741900552268632,52.724998474121094,1.2400039062738648,53.17499923706055,0.05263157894736836
1611,2006-03-07,52.25,52.42499923706055,51.54999923706055,52.0250015258789,14383584.0,0.0,2.0434944139267044,-0.2903200401650033,32.69233402649935,35.42583962449042,0.9738435250274478,1.4668774121668093,2.2556329678240274,1.4527850793314059,3.155364639031888,0.875,-1.0050149383901115,-1.3037498474121065,-2.754001315377508,0.14650162055329474,-2.028875581394807,-0.5786241134294059,1.375,33.73496412347481,-11.111395459212972,0.7251257339827012,3,0.5625,2.6000003814697266,-6.734375476837158,-16.893750190734863,2.924999237060547,1,0.033971321069452554,1.1224503777333508,52.25,-1.2040818868605954,52.5250015258789,1.7741900552268632,52.724998474121094,0.033971321069452554
1612,2006-03-08,52.224998474121094,52.2750015258789,51.42499923706055,52.04999923706055,15573368.0,-0.00047849810294553485,5.181714777156917,0.7777796615916475,30.71892817499925,34.89517724273454,0.8490624910875084,1.4272257394672891,2.2897765808190798,1.5167401097825177,3.6281217202491294,0.8500022888183523,-0.9872162585873667,-1.2412513732910142,-2.792165811740894,0.30966306515886544,-2.016708592515954,-0.4657941540660744,1.0265013885498036,36.36358907401724,-6.996015976803989,0.775457219224939,3,0.5250015258789062,2.000001907348633,3.5250024795532227,-16.443747520446777,2.9250030517578054,2,0.044997651651112136,2.0434944139267044,52.25,1.1224503777333508,52.25,-1.2040818868605954,52.5250015258789,0.044997651651112136
1613,2006-03-09,52.25,52.57500076293945,51.849998474121094,52.5,11019336.0,0.00047872717298957923,2.624997615823304,-1.4285776566757493,24.82268429038008,33.75863520733591,0.6800167965501416,1.2663140529745505,2.2711724090847554,1.531632076973274,3.875636418646945,0.7250022888183594,-0.9564277496531872,-1.088749885559082,-2.5966655281531956,0.41916575703503156,-1.8427077068561388,-0.33479206426202524,0.6361997375488286,37.50002167440877,-1.8582982924584073,0.7539578212970581,3,0.5,1.8500003814697266,3.5000009536743164,-16.468749046325684,3.4749984741210938,3,0.04784688995215314,5.181714777156917,52.224998474121094,2.0434944139267044,52.25,1.1224503777333508,52.25,0.04784688995215314
1614,2006-03-10,52.724998474121094,52.724998474121094,51.9000015258789,51.95000076293945,10296688.0,0.009090879887485137,1.1290306702566129,-3.0999908447265625,28.859063151890325,32.720502933963374,0.045161242356634546,0.761441160923475,1.822729801551958,1.1052827340960718,4.354179841398842,0.8249969482421946,-0.9516774326404018,-0.5700014114379854,-2.0966595608556844,0.9566567379797135,-1.333330486146835,0.19332766327086404,-1.2999992370605469,71.23280512862318,35.74617536662936,0.7633290747088505,3,-0.11249923706054688,1.1250019073486328,3.0250024795532227,-16.943747520446777,3.4000015258789062,4,0.04741583826175111,2.624997615823304,52.25,5.181714777156917,52.224998474121094,2.0434944139267044,52.25,0.04741583826175111
1615,2006-03-13,53.17499923706055,53.2750015258789,52.54999923706055,53.04999923706055,7631204.0,0.008534865357280763,3.4614897063312857,0.16129079892302164,36.9696997720431,32.34866684148066,-0.5443912052312712,0.22035163185229578,1.3921662601934202,0.6866835914880198,4.719419557932078,0.7250022888183523,-0.9027404546207904,-0.05500068664550639,-1.477249301779132,1.3672479284881192,-0.7661249942123192,0.6561236209213064,-1.7240000152587882,94.5944775623912,61.49193583107956,0.7111243075668131,3,-0.6499996185302734,0.6750011444091797,2.5750017166137695,-17.39374828338623,2.7750015258789062,0,0.05171603271191727,1.1290306702566129,52.724998474121094,2.624997615823304,52.25,5.181714777156917,52.224998474121094,0.05171603271191727
1616,2006-03-14,53.349998474121094,53.5,53.0250015258789,53.04999923706055,6171044.0,0.003291005915776024,-1.714318412189709,2.399993896484375,44.73682625473322,33.28754454819076,-0.6988184571598879,0.008370995789604763,1.225337412669191,0.549611717753578,5.038922195332328,0.47499847412110086,-0.8606417287132331,0.1437486648559556,-1.2522870857139665,1.5397844154258777,-0.5542692104290055,0.8417665401409167,-1.826039160156249,92.77101345898237,57.48037683800271,0.698017875284961,3,-0.8249988555908203,0.33750152587890625,2.562501907348633,-17.568747520446777,3.3500022888183594,1,0.038425550335342784,3.4614897063312857,53.17499923706055,1.1290306702566129,52.724998474121094,2.624997615823304,52.25,0.038425550335342784
1617,2006-03-15,53.75,53.974998474121094,53.57500076293945,53.75,9078328.0,0.007497685797928089,-1.2857111716621255,0.0,51.53374060836631,34.397304759643816,-1.1272175676796579,-0.4003423590282651,0.843964396334826,0.17986991960992782,4.971171182659156,0.625,-0.8439725947464467,0.536250114440918,-0.8702649043640989,1.9427651332459348,-0.1670073949615869,1.2395076238434228,-2.107478244873043,89.41183651194852,51.47239813696066,0.7032575094025082,3,-1.0500011444091797,-0.5,2.1937503814697266,-17.968749046325684,3.3499984741210938,2,0.026511613712754345,-1.714318412189709,53.349998474121094,3.4614897063312857,53.17499923706055,1.1290306702566129,52.724998474121094,0.026511613712754345
1618,2006-03-16,53.224998474121094,53.724998474121094,53.1500015258789,53.625,7991444.0,-0.009767470248909893,-1.0909153962462785,-100.0,43.82019678674243,36.11806359797593,-0.5853926208050169,0.09196360435650064,1.3859076878084267,0.7543403471886023,4.952441895702245,0.5999984741211009,-0.7906223599459921,0.034998703002926845,-1.3528627053942657,1.4228601114001194,-0.658932001195673,0.7289294072015267,-1.395878581474605,63.85536852787411,25.165559919836745,0.6939307041985965,3,-0.5249996185302734,0.02500152587890625,2.6937522888183594,-17.443747520446777,3.2750015258789062,3,0.03616727302855205,-1.2857111716621255,53.75,-1.714318412189709,53.349998474121094,3.4614897063312857,53.17499923706055,0.03616727302855205
1619,2006-03-17,53.5250015258789,54.375,53.2750015258789,53.5250015258789,14394112.0,0.005636506535620978,-3.3999938964844034,-0.0,48.12835315477032,38.03131402449159,-0.8142559686513593,-0.2607896405575403,1.0849211936775944,0.5052545730474876,5.155041264000518,1.1500015258789062,-0.735105281512638,0.3600017547607379,-0.9817767089994689,1.7017802185209447,-0.3108874771193655,1.0308909866408413,-1.524211346714445,53.424760614782244,13.82820270989697,0.6708892318801047,3,-0.6250019073486257,-0.41250228881835227,2.393749237060554,-17.743750572204583,2.6999969482421946,4,0.04110223046287098,-1.0909153962462785,53.224998474121094,-1.2857111716621255,53.75,-1.714318412189709,53.349998474121094,0.04110223046287098
1620,2006-03-20,53.2750015258789,53.9000015258789,53.20000076293945,53.599998474121094,6966388.0,-0.004670714486185057,-1.94738110152746,-100.0,56.60378263840364,40.68814164803652,-0.45099619401008795,-0.09646287610085125,1.316505363920804,0.7776917279368618,5.45901241725944,0.700000762939446,-0.6963882808329132,0.16125164031981853,-1.0718958473858535,1.3943991280254906,-0.45532210353301394,0.777825384172651,-1.036790364630889,18.51853944966562,-25.00910136849011,0.6165737438528351,3,-0.3750019073486257,-0.16250228881835227,2.587498664855964,-17.493750572204583,2.2749977111816477,0,0.05349598108855402,-3.3999938964844034,53.5250015258789,-1.0909153962462785,53.224998474121094,-1.2857111716621255,53.75,0.05349598108855402
1621,2006-03-21,52.724998474121094,53.0,52.5,53.0,11048136.0,-0.010323848634535171,2.6363434595644333,0.8461664866894975,44.51219909322072,42.22072730561668,0.19385730908876297,0.3514521007667639,1.8413218078911768,1.3427704898348338,5.7781355367630365,0.7750015258788991,-0.5850337647010946,-0.31250133514404155,-1.433298260756544,0.808295590468461,-0.8728997979502893,0.24789712766220617,-0.2731084289978867,11.999918619791666,-31.03610291289675,0.5603984628062508,3,0.3875007629394531,0.3875007629394531,2.8687515258789062,-16.943747520446777,2.075000762939453,1,0.06116647476815529,-1.94738110152746,53.2750015258789,-3.3999938964844034,53.5250015258789,-1.0909153962462785,53.224998474121094,0.06116647476815529
1622,2006-03-22,53.125,53.17499923706055,52.29999923706055,52.5,11631104.0,0.007586563062211171,1.4137981836741136,-2.272714662227771,54.93827741912394,45.56690431992155,-0.07269830491701157,-0.10305745001052458,1.417038690693019,0.9583278214519382,6.13718826963741,0.875,-0.4588021698937155,0.1187501907348647,-0.9521422867198197,1.1896426681895491,-0.41669604799248106,0.6541964294622105,1.25,39.75905829406801,-6.15562164807595,0.5354462387273439,3,0.012500762939453125,-0.012500762939453125,2.356250762939453,-17.343749046325684,2.275001525878899,2,0.06729413200827206,2.6363434595644333,52.724998474121094,-1.94738110152746,53.2750015258789,-3.3999938964844034,53.5250015258789,0.06729413200827206
1623,2006-03-23,53.099998474121094,53.375,52.849998474121094,53.125,7652012.0,-0.0004706169577205488,1.0,-0.04000244140625,57.41928624588028,48.74026244147599,0.09560966458400344,-0.12585714699020656,1.385535424666756,0.9777442945286765,6.248440809439111,0.5250015258789062,-0.33730403502413253,0.1199987411498995,-0.9120667912754499,1.1520642735752489,-0.3960340250627752,0.6360315073625742,1.2335015106201155,38.55416592364358,-10.940160664668866,0.5160327662126735,3,0.2375011444091797,0.012500762939453125,1.793752670288086,-17.318747520446777,1.5750007629394531,3,0.07532956901965715,1.4137981836741136,53.125,2.6363434595644333,52.724998474121094,-1.94738110152746,53.2750015258789,0.07532956901965715
1624,2006-03-24,54.0,54.20000076293945,53.2750015258789,53.2750015258789,12338172.0,0.016949181765373078,-1.5517274037904711,-28.998169057064672,69.44437851162891,52.34856007920775,-0.6755549884238192,-1.0626191096355697,0.44799367155336256,0.07414103832921626,6.49286279150062,1.1000022888183594,-0.1723367313751325,1.0087503433227525,-0.06390970275468533,2.0814103894001903,0.47242032028403713,1.5450803663614678,0.2928299697875971,89.47365250946646,34.29224900716509,0.536330023038718,3,-0.6625003814697266,-0.8875007629394531,0.8937511444091797,-18.218749046325684,1.5999984741210938,4,0.04629629629629628,1.0,53.099998474121094,1.4137981836741136,53.125,2.6363434595644333,52.724998474121094,0.04629629629629628
1625,2006-03-27,53.75,54.32500076293945,53.70000076293945,54.0,8087152.0,-0.00462962962962965,-2.571444141689373,-0.34482831195344144,65.78942296263702,54.68773749119707,-0.3748310978810281,-0.8523833711184494,0.643879206682513,0.32623423383415684,6.845601558596975,0.625,0.01826842350731539,0.7562503814697266,-0.32357386693180956,1.8360746298712627,0.2163382572689585,1.2961625056704946,-1.4500007629394531,71.60492199185445,13.144313759654807,0.5399121242007664,3,-0.41250038146972656,-0.6375007629394531,1.0625009536743164,-17.968749046325684,2.7249984741210938,0,0.046046483239462255,-1.5517274037904711,54.0,1.0,53.099998474121094,1.4137981836741136,53.125,0.046046483239462255
1626,2006-03-28,54.07500076293945,54.17499923706055,53.75,53.79999923706055,10438364.0,0.006046525822129389,-1.26666259765625,-1.100006103515625,68.31680176699297,56.5525220643778,-0.6550618787567188,-1.131016542621893,0.2706485360122457,0.008830425523882468,6.902341677962154,0.4249992370605469,0.18271790249513487,1.0150011062622042,-0.16022615014700392,2.1902283626714123,0.4273874780575966,1.6026147344668118,-1.7345014953613287,87.65433029036889,25.30809890378623,0.5876136282046049,3,-0.7375011444091797,-0.9625015258789062,0.5187501907348633,-18.293749809265137,1.7999992370605469,1,0.027276901586878788,-2.571444141689373,53.75,-1.5517274037904711,54.0,1.0,53.099998474121094,0.027276901586878788
1627,2006-03-29,54.29999923706055,54.70000076293945,53.875,53.974998474121094,10431060.0,0.004160859379502835,-2.1428737511353315,1.1818143986683312,69.52375969930084,59.40847349910652,-0.8871295412939233,-1.3359039166721658,0.024024697912068405,-0.20558892252521588,7.055748274189017,0.8250007629394531,0.29837765910384917,1.1837495803832994,-0.11577248162713971,2.4832716423937384,0.5339885493780798,1.833510611388519,-1.9198099395751953,78.37832264875755,12.356772747599294,0.6497610310052191,3,-0.7999992370605469,-1.2374992370605469,0.29375171661376953,-18.51874828338623,2.0250015258789062,2,0.009208103260132994,-1.26666259765625,54.07500076293945,-2.571444141689373,53.75,-1.5517274037904711,54.0,0.009208103260132994
1628,2006-03-30,55.04999923706055,55.25,54.474998474121094,54.724998474121094,9227340.0,0.01381215489019949,1.1379284943832049,1.0,71.04068149320369,61.954287758932445,-1.509800540391872,-2.0056188973867393,-0.7473909489737949,-0.9157921133262477,7.245184214841583,0.9500007629394531,0.3855077054104754,1.8174995422363267,0.27255007447172375,3.3624490100009297,1.0450248083540288,2.5899742761186246,-2.577017480957032,89.87337126787118,23.498485561396848,0.7724747338823011,3,-1.2749996185302734,-1.7124996185302734,-0.524998664855957,-19.26874828338623,0.47500228881835227,3,0.006357898159292441,-2.1428737511353315,54.29999923706055,-1.26666259765625,54.07500076293945,-2.571444141689373,53.75,0.006357898159292441
1629,2006-03-31,54.42499923706055,55.349998474121094,54.32500076293945,54.82500076293945,9051140.0,-0.01135331532537498,-2.416667726307491,-1.2307710365388453,60.96488879846665,62.43885511005055,-0.8311103559632116,-1.2975010130932958,-0.143451214437313,-0.2558223140783866,7.316648894117983,1.0249977111816406,0.39983735060711467,1.0974996566772433,-0.4971380028285708,2.6921373161830573,0.3001808269243327,1.8948184864301538,-1.7853963863232423,43.93936241292653,-18.086602409488812,0.7973188297529081,3,-0.6000003814697266,-1.0375003814697266,0.10000133514404297,-18.64374828338623,1.5250015258789062,4,0.004593477326679807,1.1379284943832049,55.04999923706055,-2.1428737511353315,54.29999923706055,-1.26666259765625,54.07500076293945,0.004593477326679807
1630,2006-04-03,55.0,55.1500015258789,54.5,54.75,8658372.0,0.010565011869543728,1.3636287973366978,-0.6249976158233039,63.52457222331316,64.55134101339415,-1.2691525070002996,-1.74540294275684,-0.7252054205144844,-0.807323459543916,7.221140694977287,0.7250022888183523,0.5150329150262891,1.5350004196167006,-0.14063025927374184,3.210631098507143,0.6971850801714794,2.372815759061922,-2.1435654993919897,78.12507450587702,19.162461640365557,0.8378153394452204,4,-1.1750011444091797,-1.6125011444091797,-0.47499942779541016,-19.218749046325684,-0.22499847412110086,0,0.010909063165838173,-2.416667726307491,54.42499923706055,1.1379284943832049,55.04999923706055,-2.1428737511353315,54.29999923706055,0.010909063165838173
1631,2006-04-04,54.0250015258789,54.82500076293945,54.0250015258789,54.57500076293945,9612740.0,-0.017727244984020007,-1.9090921701495565,-2.199996948242216,52.05993322718866,64.231524992068,-0.10097445378574577,-0.664686392415824,0.232376798865765,0.17496582304082864,6.7436280617382005,0.9749984741211009,0.5684079379258478,0.47125186920165163,-1.1192861394090912,2.0617898778123944,-0.3240171351037233,1.2665208735070266,-0.9690819073898425,10.169605495238255,-43.084903090897384,0.795269004305372,4,0.0749969482421946,-0.6375026702880788,0.4999990463256907,-18.243750572204583,-0.325000762939446,1,0.04534931752049287,1.3636287973366978,55.0,-2.416667726307491,54.42499923706055,1.1379284943832049,55.04999923706055,0.04534931752049287
1632,2006-04-05,54.57500076293945,54.599998474121094,53.849998474121094,54.04999923706055,8744980.0,0.010180457594195502,1.6087094976514609,-0.9545495529862061,60.07463132705181,64.52656333442042,-0.47344903982246933,-1.0852433905658714,-0.3354543480078789,-0.35329335280866303,6.113586975097163,0.75,0.6161359790744356,0.9037509918212905,-0.6192551472957106,2.4267571309382916,0.14224792226278993,1.665254061379791,-1.3355548359998366,48.333485921223954,-3.432195551565613,0.7615030695585002,4,-0.2625007629394531,-1.1875019073486328,-0.0062503814697265625,-18.793749809265137,-0.40000152587890625,2,0.023820416287439583,-1.9090921701495565,54.0250015258789,1.3636287973366978,55.0,-2.416667726307491,54.42499923706055,0.023820416287439583
1633,2006-04-06,54.75,55.1500015258789,54.625,54.9000015258789,10578324.0,0.003206582402457414,-1.6249976158232684,-0.28571636173396114,59.315571264297176,63.401140306939105,-0.4355885921384086,-1.1208102906377206,-0.5322612554057002,-0.5136969846797967,5.829586980993614,0.575000762939446,0.7816729440538168,0.9537502288818374,-0.4862134196653827,2.3937138774290574,0.23376840460822734,1.6737320531554474,-1.3417098692858644,60.000101725260414,8.095458001968105,0.7199818242736099,4,-0.22500038146972656,-1.3625011444091797,-0.20624923706054688,-18.968749046325684,-2.25,3,0.02876713722263835,1.6087094976514609,54.57500076293945,-1.9090921701495565,54.0250015258789,1.3636287973366978,55.0,0.02876713722263835
1634,2006-04-07,55.224998474121094,56.375,54.92499923706055,54.974998474121094,19283860.0,0.008675771216823724,-7.285754768392371,-1.6666497126291415,64.33820641990826,63.23989402441369,-0.8029902185608648,-1.4745108387924688,-1.0691306417454527,-0.9783748122973037,5.9582106735606315,1.625,0.8914849895393502,1.303748703002931,-0.178095541487707,2.7855929474935692,0.5628265807576156,2.0446708252482466,-1.6613716759344044,54.45541263668694,-1.6032657408310627,0.7409221222453184,4,-0.16249847412109375,-1.3249988555908203,-0.774998664855957,-19.443747520446777,-3.9749984741210938,4,0.005432377728328719,-1.6249976158232684,54.75,1.6087094976514609,54.57500076293945,-1.9090921701495565,54.0250015258789,0.005432377728328719
1635,2006-04-10,55.92499923706055,56.07500076293945,55.1500015258789,55.25,8285236.0,0.012675432906847028,-1.114293188010881,2.6999969482421875,73.02158569538076,63.76264779423455,-1.2985817067018601,-2.063733754711734,-1.8386509801507458,-1.6770525910818534,6.492517676815959,0.924999237060554,1.0249681811403946,1.8662494659423814,0.1797493031261581,3.5527496287586047,1.0229993845342662,2.7094995473504966,-2.080235118692528,82.1781983762241,19.697633306092023,0.8432500814081125,4,-0.8125,-2.0249996185302734,-1.5499982833862305,-20.14374828338623,-4.825000762939453,0,0.0004470545591412911,-7.285754768392371,55.224998474121094,-1.6249976158232684,54.75,1.6087094976514609,54.57500076293945,0.0004470545591412911
1636,2006-04-11,55.4000015258789,56.6500015258789,55.375,55.92499923706055,14218004.0,-0.009387531843428998,-3.434782031804557,-0.7777752660401243,66.07775623453891,63.37975852037212,-0.6323672156722182,-1.451710318068372,-1.385870969399356,-1.1689400431862325,7.353350285346052,1.2750015258788991,1.0171465229433778,1.2387516021728473,-0.514251567677114,2.9917547720228086,0.36225001724786665,2.115253187097828,-1.3022138193476849,55.357191513942595,-9.584505297008818,0.8765015849249815,4,-0.15000152587889914,-1.3625011444091726,-1.3375005722045827,-19.618750572204583,-5.550003051757805,1,-0.011281588136925369,-1.114293188010881,55.92499923706055,-7.285754768392371,55.224998474121094,-1.6249976158232684,54.75,-0.011281588136925369
1637,2006-04-12,55.17499923706055,55.70000076293945,54.9000015258789,55.474998474121094,9964668.0,-0.004061413043702666,1.1333204481992367,0.5714296094459504,64.26117811521908,62.626480367262715,-0.3019463172290813,-1.1747045924883395,-1.244443505839449,-0.9451380803507377,8.266349423896708,0.799999237060554,1.0450308047285688,0.9424993515014677,-0.8553868675107381,2.7403855705136735,0.04355624199536834,1.841442461007567,-0.7709458722076121,27.16043568519456,-39.42051844961283,0.8989431095061021,4,0.07500076293945312,-1.1374988555908203,-1.3437490463256836,-19.39374828338623,-4.274997711181648,2,-0.02673309459930817,-3.434782031804557,55.4000015258789,-1.114293188010881,55.92499923706055,-7.285754768392371,55.224998474121094,-0.02673309459930817
1638,2006-04-13,55.1500015258789,55.29999923706055,54.57500076293945,55.1500015258789,6690028.0,-0.00045306228413788396,3.8333969125910072,-0.0,58.984395489116096,62.406425555112655,-0.29197588945815767,-1.0520344072416208,-1.253453479810183,-0.9179055965609919,8.956800122305447,0.7249984741210938,1.033194162189524,0.8212514877319279,-0.9555193203956378,2.5980222958594936,-0.06713391633185495,1.7096368917957108,1.5,27.71086995288136,-34.48825008789766,0.888385404063782,4,0.09999847412110086,-0.9000015258788991,-1.6625013351440359,-0.3625011444091726,-5.400001525878899,3,-0.017679098129504744,1.1333204481992367,55.17499923706055,-3.434782031804557,55.4000015258789,-1.114293188010881,55.92499923706055,-0.017679098129504744
1639,2006-04-18,55.724998474121094,56.07500076293945,55.2750015258789,55.2750015258789,39469296.0,0.010426054983378119,-2.5555762775083117,100.0,64.68402351558433,62.53525347647612,-0.7411110594063288,-1.5323254802050883,-1.86695511217998,-1.490095743983339,9.865138261994726,0.924999237060554,1.0111582850881007,1.2862485885620103,-0.552334538241503,3.1248317153655236,0.36695702516025364,2.205540151963767,0.8835030364990146,55.42155606499893,-5.356967310002602,0.9192915634017567,4,-0.47499847412109375,-1.4499969482421946,-2.2999982833862305,-0.9374980926513672,-4.924999237060547,1,-0.057873460070506644,3.8333969125910072,55.1500015258789,1.1333204481992367,55.17499923706055,-3.434782031804557,55.4000015258789,-0.057873460070506644
1640,2006-04-19,56.125,56.45000076293945,55.375,56.2750015258789,38198832.0,0.007178134353196475,3.3000030517578125,-0.3333389847749951,65.07354240518075,63.981210051808574,-1.0781256724660437,-1.8001598326670702,-2.308054761498525,-1.8701663841006066,10.9662644442396,1.0750007629394531,0.927486720341733,1.5437501907348619,-0.3558257858263616,3.4433261672960853,0.5939622024542501,2.4935381790154736,0.44283149566649627,74.69873094720303,16.604352646867355,0.9497879882806132,4,-0.875,-1.6499996185302734,-2.8937501907348633,-1.3374996185302734,-4.325000762939453,2,-0.0868596881959911,-2.5555762775083117,55.724998474121094,3.8333969125910072,55.1500015258789,1.1333204481992367,55.17499923706055,-0.0868596881959911
1641,2006-04-20,55.95000076293945,56.75,55.6500015258789,56.375,49169872.0,-0.0031180264955108505,-1.1463432788605594,2.8332994252582595,62.222247339598816,64.21983405320269,-0.6720192824835038,-1.4452628388250517,-2.1552739364312217,-1.6716606016632483,12.046839369217308,1.0999984741211009,0.9560999428233998,1.207500839233397,-0.5723646433701504,2.9873663218369444,0.3175680979316269,2.097433580535167,-1.375,63.21841298014779,7.372158805007672,0.8899327413017735,4,-0.28750038146972656,-1.4250011444091797,-2.762500762939453,-1.1625003814697266,-4.299999237060554,3,-0.0866845794938923,3.3000030517578125,56.125,-2.5555762775083117,55.724998474121094,3.8333969125910072,55.1500015258789,-0.0866845794938923
1642,2006-04-21,56.70000076293945,56.70000076293945,56.0250015258789,56.0250015258789,48397888.0,0.013404825554475863,1.000000000000021,-1.5882363500911207,62.22224733959881,64.54279806156954,-1.2168536843032953,-2.017119004304867,-2.877325982610735,-2.388764006438592,13.04296383984016,0.75,0.940767777944032,1.7787508010864244,-0.03488743861657184,3.5923890407894206,0.8719316812349263,2.6855699209379225,-2.08150001525879,97.70118369659203,44.25234490073816,0.9068191198514968,4,-1.0375003814697266,-2.1750011444091797,-3.5937509536743164,-1.9125003814697266,-6.350002288818359,4,-0.12081132621951729,-1.1463432788605594,55.95000076293945,3.3000030517578125,56.125,-2.5555762775083117,55.724998474121094,-0.12081132621951729
1643,2006-04-24,57.099998474121094,57.42499923706055,56.724998474121094,56.79999923706055,41004704.0,0.007054633259248266,-2.111109227313186,0.44444381651002374,70.4981096027037,65.22723174854681,-1.3951646728709548,-2.215680842996342,-3.2707478148578346,-2.7743616667257243,14.419158815959449,0.7249984741210938,1.1051242176817908,1.9787485122680692,0.12890723858899378,3.8285897859471447,1.0538278754285315,2.903669149107607,-2.4388677413940414,84.88366935233473,28.983095255078716,0.9249206368395366,4,-1.0999984741210938,-2.237499237060547,-4.124999046325684,-2.312498092651367,-6.5,0,-0.10858138553282382,1.000000000000021,56.70000076293945,-1.1463432788605594,55.95000076293945,3.3000030517578125,56.125,-0.10858138553282382
1644,2006-04-25,56.5,57.349998474121094,56.4000015258789,57.0,40335968.0,-0.010507854468560507,-1.71428882833784,-1.6666709052299633,61.45040301914918,63.94154478452108,-0.6652451346079573,-1.4954584371701358,-2.6323243861999117,-2.168495246922703,15.713728640155878,0.9499969482421946,1.1628608362495356,1.2537500381469755,-0.6148455896084286,3.1223456659023796,0.3194522242692699,2.188047852024681,-1.7283145270996059,54.87806920421664,1.7148537316529442,0.9342978138777035,4,-0.5,-1.6375007629394531,-3.52500057220459,-1.7124996185302734,-5.450000762939453,1,-0.11946902654867253,-2.111109227313186,57.099998474121094,1.000000000000021,56.70000076293945,-1.1463432788605594,55.95000076293945,-0.11946902654867253
1645,2006-04-26,56.224998474121094,56.75,56.099998474121094,56.75,35876560.0,-0.004867283643874454,1.4761890921773502,1.0500030517578125,68.80342214744968,64.24439655262228,-0.38354763422341875,-1.0809500055706778,-2.349509389179474,-1.8919595621200642,16.858783007237005,0.6500015258789062,1.2193264284430612,0.8549985885620117,-0.9219437601099543,2.6319409372339777,-0.033472585773971275,1.7434697628979947,-1.3471804506542924,32.394236038727556,-25.12478203199786,0.8884711743359847,4,-0.22499847412109375,-1.3624992370605469,-3.2187490463256836,-1.4374980926513672,-5.524997711181641,2,-0.09648731675035138,-1.71428882833784,56.5,-2.111109227313186,57.099998474121094,1.000000000000021,56.70000076293945,-0.09648731675035138
1646,2006-04-27,55.54999923706055,55.9000015258789,54.75,55.875,56556528.0,-0.01200532246116881,5.133279080413195,0.6190472730443376,58.15899554876817,63.56637626746106,0.35198090962934003,-0.3054419045561545,-1.6534245593096557,-1.2149447493328864,17.568462567385446,1.4749984741210938,1.1852610441709146,0.10624942779541158,-1.5635968014261366,1.7760956570169597,-0.7286736868153625,0.9411725424061856,1.875,29.90652206464309,-27.585763096864476,0.8349231146107734,4,0.4500007629394531,-0.6875,-2.5437498092651367,-0.7624988555908203,-4.799999237060547,3,-0.06750675160222441,1.4761890921773502,56.224998474121094,-1.71428882833784,56.5,-2.111109227313186,57.099998474121094,-0.06750675160222441
1647,2006-04-28,54.79999923706055,55.42499923706055,54.599998474121094,55.1500015258789,37710448.0,-0.01350135032044486,-1.1999908447731285,1.0769275913470913,50.381674054376106,62.61051833026772,1.1657882128431183,0.5100900502364425,-0.8833656867465862,-0.4600846953882325,17.85928198730828,0.9500007629394531,0.9991892679926693,-0.668750572204587,-2.2804567597887555,0.9429556153795815,-1.4746036659966677,0.1371025215874937,2.571500015258792,7.079671112419436,-48.02600314584229,0.8058530937920836,4,1.2124996185302734,0.0625,-1.6875,-0.012498855590820312,-5.299999237060547,4,-0.0574817108583342,5.133279080413195,55.54999923706055,1.4761890921773502,56.224998474121094,-1.71428882833784,56.5,-0.0574817108583342
1648,2006-05-02,55.4000015258789,55.82500076293945,55.07500076293945,55.125,33868656.0,0.01094894702868121,-3.0,-0.7857135072097263,51.31088518181969,61.12461407096054,0.6760742036281826,-0.065715779635525,-1.4591473193814366,-1.061268870865021,17.87834041272503,1.0250015258789062,0.9182386577323243,-0.08624839782715554,-1.6863690624448822,1.513872266790571,-0.8863087301360153,0.7138119344817042,1.860637695312512,29.091020063920197,-25.018871569702455,0.8000603323088626,5,0.6124973297119212,-0.26250267028807883,-2.275001525878899,-0.6125011444091726,-6.0,1,-0.09115528723223598,-1.1999908447731285,54.79999923706055,5.133279080413195,55.54999923706055,1.4761890921773502,56.224998474121094,-0.09115528723223598
1649,2006-05-03,54.67499923706055,55.974998474121094,54.599998474121094,55.724998474121094,44816272.0,-0.01308668355324294,-1.291665209665165,-3.8181578582328632,40.67163754210402,58.41329130839646,1.3817797229746915,0.7156689128183729,-0.7283269358092355,-0.3328944007774055,17.88315471391354,1.375,0.8480069853192305,-0.8237506866455107,-2.3925641053612026,0.7450627320701813,-1.6081573960033566,-0.0393439772876647,2.4792143542480503,3.4884051028193253,-45.12657861810444,0.7844067093578447,5,1.3374996185302734,0.6750011444091797,-1.4499998092651367,0.11250114440917969,-7.154998779296875,2,-0.07453133643900045,-3.0,55.4000015258789,-1.1999908447731285,54.79999923706055,5.133279080413195,55.54999923706055,-0.07453133643900045
1650,2006-05-04,55.599998474121094,55.875,54.625,55.04999923706055,55556000.0,0.016918139002616517,1.27272254377356,-0.5238091778049853,51.40842951566235,57.21175599462574,0.4184855820385778,-0.17083394225448956,-1.6455049041701315,-1.2383305828745392,17.88822918592049,1.25,0.8613272404958536,0.0712486267089858,-1.480258871255728,1.6227561246736997,-0.7045051222733676,0.8470023756913392,1.4520465125000044,72.72727272727273,23.933849058103853,0.7757537489823566,5,0.41250038146972656,-0.03749847412109375,-2.3749990463256836,-0.8124980926513672,-7.180000305175781,3,-0.08183452089802368,-1.291665209665165,54.67499923706055,-3.0,55.4000015258789,-1.1999908447731285,54.79999923706055,-0.08183452089802368
1651,2006-05-05,56.474998474121094,56.599998474121094,55.42499923706055,55.875,42231520.0,0.015737410503837923,1.7647090502733123,1.0909078298503943,58.38709598029155,56.785628065813825,-0.4181889143268478,-0.8989656951184344,-2.5007429299455026,-2.1040487832398327,18.588941009922873,1.1749992370605469,0.80456253385195,0.8237487792968778,-0.6102802814714536,2.2577778400652093,0.10673424891271566,1.54076330968104,0.47896465200000193,93.75,40.47607804370787,0.7170145303841646,5,-0.46249961853027344,-0.8874988555908203,-3.2499990463256836,-1.6874980926513672,-8.194999694824212,4,-0.10225759835704917,1.27272254377356,55.599998474121094,-1.291665209665165,54.67499923706055,-3.0,55.4000015258789,-0.10225759835704917
1652,2006-05-08,55.875,57.099998474121094,55.6500015258789,56.67499923706055,41647648.0,-0.01062414325510841,-1.3200021972723155,-1.3333354526149817,54.35434678612215,54.99187664174921,0.058643288764031354,-0.2072043888821895,-1.8714281066421634,-1.4989615859316885,19.63776555197403,1.4499969482421946,0.6964108806868694,0.15875034332275106,-1.184877066946207,1.502377753591709,-0.5130633618117244,0.8305640484572265,-1.2750015258789062,51.00006103515625,-5.279909441968627,0.6718137051344774,5,0.09999847412109375,-0.2375011444091797,-2.65000057220459,-1.0874996185302734,-8.884998321533203,0,-0.09172259507829983,1.7647090502733123,56.474998474121094,1.27272254377356,55.599998474121094,-1.291665209665165,54.67499923706055,-0.09172259507829983
1653,2006-05-09,56.32500076293945,56.32500076293945,55.849998474121094,56.224998474121094,29155296.0,0.008053704929565253,8.499828342551973,-0.12500298023508094,53.658550201178755,54.12611521753027,-0.5731217376910891,-0.5619727003601653,-2.2822492924674407,-1.933221657116448,20.27053663939045,0.4750022888183594,0.6336067738635265,0.530001068115233,-0.758674104210975,1.818676240441441,-0.11433651804787104,1.174338654278337,-1.6750022888183622,69.00009155273438,12.090567823673041,0.6443375861631042,5,-0.4750022888183594,-0.6875019073486328,-3.043750762939453,-1.5375003814697266,-9.47500228881836,1,-0.1211717828760358,-1.3200021972723155,55.875,1.7647090502733123,56.474998474121094,1.27272254377356,55.599998474121094,-0.1211717828760358
1654,2006-05-10,55.5250015258789,56.4000015258789,55.5250015258789,56.17499923706055,35844752.0,-0.014203270771847687,-1.6923171726537474,-6.499828342552045,46.511636159433046,51.649250107750646,0.0827293847848054,0.2757945296014057,-1.456394478672081,-1.117582952873093,19.897901656317195,0.875,0.48872631627892105,-0.2849983215332088,-1.552548391299787,0.9825517482333694,-0.9187733564165015,0.34877671335008387,-0.8260030517578087,36.36372043415106,-17.5398163442173,0.6337750348832906,5,0.3249969482421946,0.11249732971192117,-1.9687519073486257,-0.7375011444091726,-7.085002899169922,2,-0.11031066783753762,8.499828342551973,56.32500076293945,-1.3200021972723155,55.875,1.7647090502733123,56.474998474121094,-0.11031066783753762
1655,2006-05-11,55.95000076293945,56.625,55.95000076293945,55.974998474121094,59304416.0,0.007654195864586821,-53.00488325957577,0.038458152623640225,50.0,50.742695046776404,-0.43067009476946794,-0.15519241443446674,-1.847648656071243,-1.518324917189915,19.572653322273478,1.0999984741211009,0.24561277095616418,0.1387508392333956,-1.1293259677463041,1.4068276462130953,-0.4952875642564507,0.7727892427232419,-1.2029822888183617,31.34338895582009,-20.498615278981624,0.6340384034898491,5,-0.10000228881835938,-0.3125019073486328,-2.343751907348633,-1.1625003814697266,-8.0,3,-0.15067024468674728,-1.6923171726537474,55.5250015258789,8.499828342551973,56.32500076293945,-1.3200021972723155,55.875,-0.15067024468674728
1656,2006-05-12,54.7750015258789,55.875,54.7750015258789,55.57500076293945,150785088.0,-0.021000879732585465,-1.7499988079059365,32.00289943537339,39.622643061464935,49.54724715867516,0.6960297123251493,1.0230340968861853,-0.6212361534736317,-0.3264530512581061,18.415505046965187,1.174999237060554,0.0753605027879658,-1.0049983978271584,-2.3445382632234484,0.3345414675691316,-1.6747683305253034,-0.3352284651290134,2.3249969482421946,0.0,-44.13921501279685,0.6697699326981453,5,1.0749969482421946,0.8624973297119212,-1.1687526702880788,0.012498855590827418,-6.925003051757805,4,-0.11602014020814067,-53.00488325957577,55.95000076293945,-1.6923171726537474,55.5250015258789,8.499828342551973,56.32500076293945,-0.11602014020814067
1657,2006-05-15,53.70000076293945,55.07500076293945,53.70000076293945,54.75,117683728.0,-0.019625755052358196,-1.6190495220725811,1.3125002980234965,32.91458567598539,47.50321388024913,1.786450958049727,2.0889683227361715,0.48004521050445703,0.753752080130937,18.036397678889557,1.375,-0.16015819120214303,-2.006249237060544,-3.6203211160572764,-0.3921773580638117,-2.8132851765589137,-1.1992132975621743,3.353497772216798,0.0,-37.37487238993817,0.8070359394983674,5,1.6999988555908203,1.8624992370605469,0.043747901916503906,1.0874996185302734,-5.350002288818359,0,-0.1009311342018292,-1.7499988079059365,54.7750015258789,-53.00488325957577,55.95000076293945,-1.6923171726537474,55.5250015258789,-0.1009311342018292
1658,2006-05-16,54.17499923706055,54.349998474121094,53.349998474121094,53.7750015258789,84902896.0,0.008845409075839417,1.6666802301037094,-0.38095047792742576,38.167935967447924,47.22502481639845,1.2509642985062825,1.620251003058172,0.051895799344194415,0.2883695936987607,18.076530962683368,1.0,-0.27146228225318225,-1.4825006484985366,-3.2213822131879155,0.25638091619084236,-2.351941430843226,-0.6130598661538471,2.7443593872070338,25.190851253666185,-9.558134681671628,0.8694407823446879,5,1.0499992370605469,1.2124996185302734,-0.3249998092651367,0.6125011444091797,-5.7649993896484375,1,-0.13262570668720142,-1.6190495220725811,53.70000076293945,-1.7499988079059365,54.7750015258789,-53.00488325957577,55.95000076293945,-0.13262570668720142
1659,2006-05-17,52.5,54.875,52.5,54.32500076293945,72490560.0,-0.030918306610970836,-1.6027386379550723,-4.562528014343263,33.407576924357855,45.224930084031286,2.888780670167492,3.2056065196433394,1.7616938739156822,1.9649390935126618,17.77196623903936,2.375,-0.3163756786030234,-2.9962499618530245,-5.2350389632657865,-0.7574609604402625,-4.115644462559409,-1.87685546114664,4.20519701525879,0.0,-33.599096905562924,1.1193945007063812,5,2.299999237060547,2.4624996185302734,1.4562492370605469,2.2875003814697266,-3.720001220703118,2,-0.10761907668340776,1.6666802301037094,54.17499923706055,-1.6190495220725811,53.70000076293945,-1.7499988079059365,54.7750015258789,-0.10761907668340776
1660,2006-05-18,51.25,51.79999923706055,50.0,51.45000076293945,14067113.0,-0.023809523809523836,3.000008477126593,0.10958941333115949,31.779663071691417,42.268548649742385,3.863087569708803,4.291695074087052,3.0415505563544016,3.2092566088637895,17.672477053009022,2.5,-0.454694855276351,-4.002499961853026,-6.913635308978243,-1.0913646147278087,-5.458067635415631,-2.546932288290421,5.118781254038083,21.27659574468085,-12.261262396151931,1.4555676735626075,5,2.299999237060547,2.4624996185302734,3.2312498092651367,3.5375003814697266,-1.2900009155273438,3,-0.054829295088605345,-1.6027386379550723,52.5,1.6666802301037094,54.17499923706055,-1.6190495220725811,53.70000076293945,-0.054829295088605345
1661,2006-05-19,51.099998474121094,51.79999923706055,50.4000015258789,51.349998474121094,14531729.0,-0.0029268590415396645,1.4347753975572826,1.2499952316466079,33.48214057635303,39.9494146264347,3.543054227726479,4.279108629205311,3.2202813139500606,3.355440008586342,17.37116155990333,1.3999977111816477,-0.46599174967474255,-3.910001373291017,-7.338534984099638,-0.48146776248239576,-5.624268178695331,-2.195734567886703,4.631904654513178,21.674843522269185,-14.58149629705727,1.7142668054043118,5,2.2125015258789062,2.6125011444091797,3.4062509536743164,3.687501907348633,-1.8199996948242116,4,-0.061643792666195796,3.000008477126593,51.25,-1.6027386379550723,52.5,1.6666802301037094,54.17499923706055,-0.061643792666195796
1662,2006-05-22,49.849998474121094,51.0,49.40999984741211,51.0,16415291.0,-0.024461840260779022,1.7652139876470314,4.600006103515625,26.582262588985515,36.940938225079904,4.300805992293284,5.259255824071779,4.485883768196743,4.5955119184656255,17.204133261548954,1.6899986267089844,-0.683119093386054,-4.8175012588501005,-8.850493811915946,-0.7845087057842548,-6.833997535383027,-2.801004982317174,5.308714341649754,8.051209779026774,-27.90892897867103,2.0164962765329233,5,3.167501449584961,3.5675010681152344,4.7937517166137695,4.937501907348633,-0.5999984741210938,0,-0.04012036231131022,1.4347753975572826,51.099998474121094,3.000008477126593,51.25,-1.6027386379550723,52.5,-0.04012036231131022
1663,2006-05-23,50.9000015258789,51.4000015258789,50.099998474121094,50.599998474121094,18686892.0,0.021063251432252184,1.0000000000000109,-0.2608718727816674,34.496928346038004,35.60597069025823,2.682425518336551,3.922033487763443,3.4631999894737007,3.539989010669508,16.417128752915623,1.5500030517578054,-1.0401500218169701,-3.45749835968018,-7.653082051310143,0.7380853319497831,-5.555290205495162,-1.3597065138651985,3.5688657336889023,27.264439832837255,-12.274269726811134,2.09779184581498,5,2.1174983978271555,2.517498016357429,3.743748664855964,3.8874988555908274,-1.420001983642571,1,-0.05009829028121571,1.7652139876470314,49.849998474121094,1.4347753975572826,51.099998474121094,3.000008477126593,51.25,-0.05009829028121571
1664,2006-05-24,49.75,50.75,49.5099983215332,50.4000015258789,15997401.0,-0.022593349536427998,-1.194683752835692,-2.1666497126290905,26.411299378019848,32.98500395448266,3.271084441472709,4.78578306895615,4.612407971080188,4.68491266817729,16.076961763102926,1.390003204345696,-1.3814479944924472,-4.269999885559081,-8.811608814331159,0.2716090432129974,-6.54080434994512,-1.9991954211730416,4.11180317010912,14.225951440008682,-20.242404579286433,2.2708044643860403,5,2.8924999237060547,3.667499542236328,5.0,4.475000381469727,0.40000152587889914,2,-0.02693467643392744,1.0000000000000109,50.9000015258789,1.7652139876470314,49.849998474121094,1.4347753975572826,51.099998474121094,-0.02693467643392744
1665,2006-05-25,50.79999923706055,50.95000076293945,48.6500015258789,49.70000076293945,15255397.0,0.021105512302724616,2.285709614661511,-1.69230137211406,27.43539207653299,31.630864956156884,1.5798733209928884,3.487314105981426,3.5592928223653786,3.629502821710311,16.201974821071673,2.299999237060554,-1.762807233120128,-2.9487506866455107,-7.582933972635345,1.685432599344324,-5.265842329640428,-0.6316590436505933,2.5275875343249297,68.25394518699909,39.578905829457526,2.317091642994917,5,1.0625019073486328,2.2375011444091797,3.9625015258789062,3.3000011444091797,0.6500015258789062,3,-0.039763789135846994,-1.194683752835692,49.75,1.0000000000000109,50.9000015258789,1.7652139876470314,49.849998474121094,-0.039763789135846994
1666,2006-05-26,51.79999923706055,51.79999923706055,50.95000076293945,51.4000015258789,15722697.0,0.01968503966571844,3.2500166893960345,0.36363478731299936,34.296724300190604,31.784435914401907,0.1268271206979037,2.3104255291555944,2.562091143135106,2.6230662079193507,17.465264766454986,1.0,-2.02220736898294,-1.7612506866455107,-6.392025661199575,2.869524287908554,-4.0766381739225395,0.5541368006315182,0.8727255999540091,100.0,71.085910103862,2.315387487277032,5,-0.03749847412109375,1.2375011444091797,3.0625009536743164,2.2375011444091797,-0.049999237060546875,4,-0.03552123899012438,2.285709614661511,50.79999923706055,-1.194683752835692,49.75,1.0000000000000109,50.9000015258789,-0.03552123899012438
1667,2006-05-29,51.6500015258789,51.95000076293945,51.1500015258789,51.54999923706055,3320681.0,-0.00289570875272005,1.2857096146615208,0.2500071525982783,31.55818730390422,31.050019396230386,-0.0497835245927547,2.331890617216466,2.700306666258953,2.768483969007015,18.88824162790466,0.799999237060554,-2.390055887167705,-1.753748512268075,-6.4212534561693815,2.9137564316332316,-4.087500984218728,0.5800039596825783,0.4595420475766616,90.90911192671136,64.29521958208628,2.3337524719506533,5,0.11249923706055398,1.3874988555908274,3.443748474121101,2.4374980926513743,0.1999969482421946,0,-0.045885821424313855,3.2500166893960345,51.79999923706055,2.285709614661511,50.79999923706055,-1.194683752835692,49.75,-0.045885821424313855
1668,2006-05-30,50.349998474121094,51.70000076293945,50.20000076293945,51.45000076293945,13126281.0,-0.02516946782869789,-1.1428606461562776,-10.999771123403413,30.360524276814658,30.711457990947807,0.7270400640774071,3.408939885068733,3.990103415491184,4.058297013376773,20.206944868317965,1.5,-2.6186016042530937,-2.8012514114379883,-7.559554149041631,1.9570513261656544,-5.18040278023981,-0.42210004263616696,-1.6999969482421946,51.5150709476058,25.05487844084782,2.3791513688018218,5,-0.04999732971191406,2.687501907348633,4.743751525878906,3.7375011444091797,0.7000007629394531,1,-0.021847040863098965,1.2857096146615208,51.6500015258789,3.2500166893960345,51.79999923706055,2.285709614661511,50.79999923706055,-0.021847040863098965
1669,2006-05-31,50.599998474121094,50.95000076293945,49.5099983215332,49.75,16290263.0,0.004965243447395462,-1.1654142239252894,-0.7727242777232547,29.42307415798649,30.44961477831393,0.20023900108438397,2.9913668726741918,3.7229202282473963,3.788679479619425,22.15816201094663,1.44000244140625,-2.695446377777138,-2.347501373291017,-7.179492432777025,2.4844896861949906,-4.763496903034017,0.0684941564519832,-1.8889969635009862,59.09083027483175,31.87487509134375,2.415995529743002,5,-0.29999732971191406,2.4000015258789062,4.83125114440918,3.825000762939453,0.75,2,-0.022134366910259495,-1.1428606461562776,50.349998474121094,1.2857096146615208,51.6500015258789,3.2500166893960345,51.79999923706055,-0.022134366910259495
1670,2006-06-01,51.04999923706055,51.20000076293945,49.95000076293945,50.70000076293945,11456737.0,0.008893295978449567,2.8461448173057735,0.4117636499088959,34.82688118878036,30.599030401916963,-0.3141517809392269,2.3009866610347984,3.268670526422902,3.314293525221885,24.12780557088908,1.25,-2.887807644907795,-1.6700006484985366,-6.403604784299766,3.063603487302693,-4.036802716399151,0.6968014194020782,-2.2792177413940493,63.11472846886959,31.11540841157285,2.3668020679006148,6,-0.7499980926513672,1.8250007629394531,4.381250381469727,3.375,0.75,3,-0.01762973015929603,-1.1654142239252894,50.599998474121094,-1.1428606461562776,50.349998474121094,1.2857096146615208,51.6500015258789,-0.01762973015929603
1671,2006-06-02,50.70000076293945,51.70000076293945,50.1500015258789,51.5,10645565.0,-0.0068559937189383025,1.5833304193303421,-2.285722070844687,37.01299044443357,31.75800016363341,-0.03001646736616692,2.314836428341337,3.627996399881944,3.6376240205523303,25.407624427302327,1.549999237060554,-2.89667709963382,-1.7312492370605455,-6.197405966363775,2.7349074922426837,-3.9643276017121565,0.5018291275910656,-1.8706348819274936,48.7705430622608,12.197928564758158,2.2330783646516137,6,-0.39999961853027344,2.174999237060547,4.73124885559082,3.7249984741210938,1.5,4,0.01479289918567872,2.8461448173057735,51.04999923706055,-1.1654142239252894,50.599998474121094,-1.1428606461562776,50.349998474121094,0.01479289918567872
1672,2006-06-05,50.75,51.45000076293945,50.29999923706055,50.75,7625789.0,0.000986178230929946,-1.555554613656593,-0.0,34.60675028023013,31.77020260076587,0.06825271276116496,1.9617801075325048,3.5752026508002785,3.5593801187293863,26.361441824242675,1.1500015258789062,-2.780379193980238,-1.4249999999999972,-5.640261668117461,2.7902616681174663,-3.532630834058729,0.6826308340587346,-1.8632214213494933,56.62101808756723,17.839981418340777,2.107630834058732,6,-0.4499988555908203,2.125,4.681249618530273,3.674999237060547,0.9500007629394531,0,0.019704433497536922,1.5833304193303421,50.70000076293945,2.8461448173057735,51.04999923706055,-1.1654142239252894,50.599998474121094,0.019704433497536922
1673,2006-06-06,49.5,50.45000076293945,49.25,50.0,12677985.0,-0.024630541871921152,-1.4000015258789062,-100.0,35.98131440864016,32.83353760416813,1.2279054662649003,2.8187714904106542,4.808631410002178,4.758012012981752,27.541072274232924,1.5,-2.7210568260299084,-2.33374996185303,-6.22717583301808,1.5596759093120198,-4.280462897435555,-0.3870370262705052,-0.5569569776637167,10.204078455063659,-32.09937105827513,1.9467129355825248,6,0.8000011444091797,3.375,5.937499046325684,4.924999237060547,2.5999984741210938,1,0.0474747166489109,-1.555554613656593,50.75,1.5833304193303421,50.70000076293945,2.8461448173057735,51.04999923706055,0.0474747166489109
1674,2006-06-07,49.4000015258789,49.97999954223633,49.0,49.75,11622445.0,-0.0020201711943657052,1.4197592494913722,0.6999969482422017,40.314147209719565,34.26451039674442,1.4226415395717211,2.568037254600341,4.86154081105132,4.810329589296039,29.186072504718208,0.9799995422363281,-2.4509241441266525,-2.1274984359741254,-5.752735877443669,1.4977390054954185,-3.9401171567088937,-0.314879715239357,-0.40181934873055525,14.81486714260862,-28.902941216054714,1.8126187207347713,6,1.0749988555908274,3.474998474121101,6.174997329711921,5.024997711181648,2.1999969482421946,2,0.03340076235255318,-1.4000015258789062,49.5,-1.555554613656593,50.75,1.5833304193303421,50.70000076293945,0.03340076235255318
1675,2006-06-08,47.52000045776367,48.58000183105469,47.52000045776367,48.349998474121094,22190684.0,-0.03805670060820465,-1.5542262810289595,2.3714332425067637,34.13121811574963,34.24612082069542,3.116141206658469,3.988599653564883,6.679695635024672,6.624846695362876,30.934664889114366,1.8800010681152273,-2.4116962569316485,-3.5859994888305664,-7.000348146475169,-0.17165083118596414,-5.293173817652864,-1.8788251600082688,4.180000305175781,0.0,-44.58497634357254,1.707174328822301,6,2.2150001525878906,4.789999008178711,8.161249160766602,6.904998779296875,3.6800003051757812,3,0.08059760057792031,1.4197592494913722,49.4000015258789,-1.4000015258789062,49.5,-1.555554613656593,50.75,0.08059760057792031
1676,2006-06-09,48.41999816894531,48.68999862670898,47.9000015258789,48.29999923706055,11604728.0,0.01893934559158028,1.393931162038025,-0.14457737189710404,43.45837024131362,35.56836336929646,1.88443827173122,2.7279534427521526,5.716557247205813,5.665530349309833,33.95032648213224,1.1699981689453054,-2.1343912716683135,-2.3682516098022433,-5.517459335337605,0.7809561157331188,-3.9428554725699243,-0.7936477470345622,3.196402587890624,22.900703340820364,-25.218893684063204,1.5746038627676817,6,1.19000244140625,3.8900012969970703,7.367501258850098,6.005001068115234,2.0800018310546875,4,0.06980589004406523,-1.5542262810289595,47.52000045776367,1.4197592494913722,49.4000015258789,-1.4000015258789062,49.5,0.06980589004406523
1677,2006-06-12,48.27999877929688,48.9000015258789,48.11999893188477,48.349998474121094,8799487.0,-0.0028913547076138135,-3.0000195625807686,-0.5833359824521772,36.926129619040346,36.2978750739882,1.6719549582751867,2.572999287735705,5.783233848049072,5.7571693645925635,36.14509193241743,0.7800025939941264,-1.944223075888928,-2.237250900268549,-5.261795315735661,0.7872935151985629,-3.7495231080021085,-0.7249786925349895,3.2544739715576085,25.938506565705467,-23.793875025635025,1.5122722077335573,6,1.3300018310546804,4.030000686645501,7.520000457763665,6.145000457763665,2.120002746582017,0,0.0811930837356094,1.393931162038025,48.41999816894531,-1.5542262810289595,47.52000045776367,1.4197592494913722,49.4000015258789,0.0811930837356094
1678,2006-06-13,46.9900016784668,47.75,46.79999923706055,47.20000076293945,16190647.0,-0.026719078986042866,-2.2203199151720483,3.0000000000003046,36.41732069125671,37.07501357768489,2.7213981232882745,3.475295186780052,6.959228083163907,6.986822069594382,38.369230006214636,1.4799995422363352,-1.9688961652204426,-3.1679981231689425,-6.067490438637158,-0.26850580770072696,-4.617744280903054,-1.7182519654348312,4.464181626525878,5.97491896768064,-46.25567961151201,1.4497461577341086,6,2.259998321533203,4.722497940063477,8.81624698638916,7.43499755859375,4.05999755859375,1,0.1002340692962993,-3.0000195625807686,48.27999877929688,1.393931162038025,48.41999816894531,-1.5542262810289595,47.52000045776367,0.1002340692962993
1679,2006-06-14,46.849998474121094,47.599998474121094,46.52000045776367,47.20000076293945,12939307.0,-0.0029794253957190486,-1.1386134874322513,1.6666848319709355,28.648635719355283,36.38854185885989,2.5407058763825177,3.3416389249622256,7.001399780884768,7.069045925264206,40.14566578891463,1.0799980163574219,-1.9683313180696516,-3.025501251220703,-6.061956820223543,0.010954317782136513,-4.543729035722123,-1.5072734667192833,4.4180174681542965,13.865456649511263,-34.83719880883747,1.5182277845014212,6,2.2600021362304688,4.722501754760742,8.893750190734863,7.575000762939453,4.150001525878906,2,0.11205976885783642,-2.2203199151720483,46.9900016784668,-3.0000195625807686,48.27999877929688,1.393931162038025,48.41999816894531,0.11205976885783642
1680,2006-06-15,48.43999862670898,48.54999923706055,47.099998474121094,47.099998474121094,11865636.0,0.03393810468246161,-1.1641799967546609,-3.8285468278274695,32.92681981286262,35.93452289979645,0.605184257456763,1.6130273402443862,5.311490159397387,5.433917397142011,40.3223142514943,1.7000007629394531,-1.8120168827337224,-1.2950010299682688,-4.323702454680472,1.7337003947439342,-2.809351742324374,0.21934968238783625,2.5431363864957106,80.67215576780359,36.869597960474955,1.5143507123561026,6,0.5450019836425852,3.1325016021728587,7.30375003814698,5.98500061035157,2.0600013732910227,3,0.06523534139139597,-1.1386134874322513,46.849998474121094,-2.2203199151720483,46.9900016784668,-3.0000195625807686,48.27999877929688,0.06523534139139597
1681,2006-06-16,47.95000076293945,49.349998474121094,47.95000076293945,49.1500015258789,30450866.0,-0.010115563122649385,-1.333328035146055,-0.8955228554429171,31.827101971989308,35.62567308776969,0.7421128124629419,1.955178346910344,5.7252567433423,5.875878622603949,40.24686903092625,1.3999977111816406,-1.6798487576101948,-1.6274990081787095,-4.684803583686687,1.429805567329268,-3.156151295932702,-0.0988467204247172,2.7653461769387704,50.53008153752627,12.162132757635675,1.5286522877539903,6,0.5349998474121094,3.247499465942383,7.793747901916504,6.474998474121094,3.3499984741210938,4,0.06777893531363444,-1.1641799967546609,48.43999862670898,-1.1386134874322513,46.849998474121094,-2.2203199151720483,46.9900016784668,0.06777893531363444
1682,2006-06-19,47.849998474121094,48.72999954223633,47.52999877929688,48.09000015258789,10504136.0,-0.002085553435395404,-1.7272711509534844,0.20000127156494796,36.080171551010736,35.63665721469976,0.43302673786224943,2.000215219391862,5.728563161141537,5.923581645317654,39.805921068532555,1.200000762939446,-1.6964689768031889,-1.6275012969970675,-4.776729563639478,1.5217269696453428,-3.2021154303182726,-0.052887163675862325,2.613627676830255,46.996429279102585,9.86637165935283,1.5746141333212038,6,0.40000152587890625,2.9475021362304688,7.893750190734863,6.575000762939453,3.9000015258789062,0,0.0553814338638301,-1.333328035146055,47.95000076293945,-1.1641799967546609,48.43999862670898,-1.1386134874322513,46.849998474121094,0.0553814338638301
1683,2006-06-20,48.349998474121094,48.45000076293945,46.959999084472656,47.099998474121094,10708724.0,0.01044932112736463,1.055168240772408,-5.2082969085273785,37.811478648431034,35.35858293011214,-0.27631333049638584,1.369600297817513,5.1300420628192,5.3708646634975565,39.83951882104482,1.4900016784667969,-1.7364931296493253,-1.0000011444091825,-4.1130097031570045,2.1130074143386395,-2.5565054237830935,0.5565031349647285,1.8770101352389972,64.66428618606838,29.059956259934822,1.556504279373911,6,-0.41499900817871094,2.347501754760742,7.131251335144043,6.075000762939453,4.200000762939453,1,0.042399237155199776,-1.7272711509534844,47.849998474121094,-1.333328035146055,47.95000076293945,-1.1641799967546609,48.43999862670898,0.042399237155199776
1684,2006-06-21,48.40999984741211,48.45000076293945,47.25,48.36000061035156,12557954.0,0.001240979838357914,17.461398515214647,0.0399993896484375,35.06787056951208,35.462655424974635,-0.5492770616631972,1.2691312108374149,4.954872557450777,5.235605987658332,39.6149710398357,1.2000007629394531,-1.7693984391381363,-0.872999763488771,-4.00736699104359,2.2613674640660477,-2.4401833772661803,0.6941838502886384,1.5945882728521994,60.66950348270777,27.365887219798424,1.5671836137774107,6,-0.47500038146972656,2.2875003814697266,6.896248817443848,6.0149993896484375,5.040000915527344,2,0.05453417471534161,1.055168240772408,48.349998474121094,-1.7272711509534844,47.849998474121094,-1.333328035146055,47.95000076293945,0.05453417471534161
1685,2006-06-22,48.77999877929688,49.15999984741211,48.43000030517578,49.0099983215332,9399901.0,0.007643026916980045,1.7547017713064195,-4.600061036087444,39.164770439960506,34.98558878037984,-0.8065686169659543,0.7800322356017446,4.4490638266405185,4.784552022857852,38.78663995616787,0.75,-1.738016200158043,-0.4020008087158118,-3.459792477806552,2.6557908603749283,-1.9308966432611783,1.1268950258295547,1.0155140812173897,76.15063429333941,42.95269469592995,1.528895834545369,6,-0.8449993133544993,0.4550018310546804,6.101250648498528,5.645000457763665,4.870002746582017,3,0.045510481268099756,17.461398515214647,48.40999984741211,1.055168240772408,48.349998474121094,-1.7272711509534844,47.849998474121094,0.045510481268099756
1686,2006-06-23,49.959999084472656,50.29999923706055,48.83000183105469,49.0,10862579.0,0.024190248763937827,-1.2615424342549284,-4.173917370175771,46.046040618324746,35.99891222474477,-1.9502350000901245,-0.5743303908287771,3.1610901601181283,3.5319305389449127,38.40814305976703,1.5200004577636648,-1.7477238786746838,0.8699995040893569,-1.958241831958425,3.6982408401371387,-0.544121163934534,2.284120172113248,-3.4399986267089844,89.82035517799444,57.12387113080767,1.4141206680238911,6,-1.5499992370605469,-0.7249984741210938,3.671250343322754,3.752500534057617,3.2900009155273438,4,0.01080866544081216,1.7547017713064195,48.77999877929688,17.461398515214647,48.40999984741211,1.055168240772408,48.349998474121094,0.01080866544081216
1687,2006-06-26,49.27999877929688,50.20000076293945,49.099998474121094,50.099998474121094,13199721.0,-0.013610895068793427,1.1568581985728603,-0.8541671633725061,48.832265055908444,37.37835048748386,-1.2443209145251544,-0.0853652491805903,3.730242870212628,4.131025587224009,38.152528771018034,1.1000022888183594,-1.520637601624557,0.3084993362426829,-2.25425625695118,2.871254929436546,-0.9728784603542451,1.5898771328396109,-2.6843983459472724,69.46106553398357,32.518266229538966,1.28137779659693,6,-0.8699989318847727,-0.044998168945319605,4.232501029968255,4.432500839233391,3.370002746582017,0,0.040990270044655386,-1.2615424342549284,49.959999084472656,1.7547017713064195,48.77999877929688,17.461398515214647,48.40999984741211,0.040990270044655386
1688,2006-06-27,49.25,50.25,49.15999984741211,49.97000122070313,8834768.0,-0.000608741478083874,-1.4222184546263723,0.878050595930384,49.19785267187971,39.66159681554213,-0.9610977276332662,-0.14967487844659644,3.647565902947818,4.104670776540473,37.435055688302135,1.0900001525878906,-1.485764086254754,0.3335004806518569,-2.1507003436749628,2.8177013049786765,-0.9085999315115529,1.5756008928152667,-2.580311590576173,65.57378689469807,24.764861659132436,1.2421004121634092,6,-0.6200008392333984,-0.0149993896484375,3.9674997329711914,4.167499542236328,3.150001525878899,1,0.050761421319796884,1.1568581985728603,49.27999877929688,-1.2615424342549284,49.959999084472656,1.7547017713064195,48.77999877929688,0.050761421319796884
1689,2006-06-28,49.47999954223633,49.88000106811523,49.13999938964844,49.15999984741211,7172332.0,0.004670041466727559,-3.111113465858478,-0.44444326707073695,62.72727182651743,42.972758150392664,-0.8703225023876229,-0.4931691712070574,3.286703392867828,3.8138936321490746,36.39573796375395,0.7400016784667898,-1.3564198916439096,0.619499969482419,-1.7528894060644262,2.9918893450292643,-0.5666947182910036,1.8056946572558417,-2.7377049162597658,56.14972389327817,9.758270653748639,1.1861946877734224,6,-0.8500003814697266,-0.24499893188476562,3.7375001907348633,3.9375,2.520000457763672,2,0.06204526522284337,-1.4222184546263723,49.25,1.1568581985728603,49.27999877929688,-1.2615424342549284,49.959999084472656,0.06204526522284337
1690,2006-06-29,50.1500015258789,50.4000015258789,49.66999816894531,49.97000122070313,10954912.0,0.013540864790644536,1.1470677332854866,0.5625014901174961,61.57967251825129,46.278599322199554,-1.4217655875007864,-1.3007436486374715,2.4780305944258316,3.083199607053352,35.38446067144076,0.920001983642571,-1.0896826495282852,1.3345018386840763,-0.8927223303962322,3.561726007764385,0.22088975414392564,2.448113923224227,-3.336552807680654,84.0764300258038,33.2795737632715,1.1136120845401531,6,-1.470001220703118,-0.9150009155273366,2.8799982070922923,3.267498016357429,2.25,3,0.06580257500805176,-3.111113465858478,49.47999954223633,-1.4222184546263723,49.25,1.1568581985728603,49.27999877929688,0.06580257500805176
1691,2006-06-30,51.45000076293945,51.5,50.599998474121094,51.0,11997909.0,0.025922217298233186,2.2727373611968456,2.500000000000197,68.36617376187007,49.86593290118392,-2.4284570662111946,-2.679029038537095,1.057249167074346,1.7402294162975522,34.57411428775061,1.3499984741211009,-0.6775669037245677,2.597001075744629,0.21621693975031064,4.977785211738947,1.4066090077474698,3.787393143741788,-4.493089932433982,97.91669978033715,42.15884983396226,1.1903920679971576,6,-2.220001220703125,-2.2150001525878906,1.0,1.5874996185302734,0.450000762939446,4,0.04275997532198583,1.1470677332854866,50.1500015258789,-3.111113465858478,49.47999954223633,-1.4222184546263723,49.25,0.04275997532198583
1692,2006-07-03,51.75,51.9000015258789,51.1500015258789,51.4000015258789,12254719.0,0.00583088887486749,1.3076868903835146,0.7777730682829811,81.1518084104054,54.68152509695885,-2.3658584224208923,-3.057003699505934,0.6132850491269437,1.4193247989280877,33.82455174192203,0.75,-0.3851682094452684,2.8470003128051786,0.2649720255831127,5.4290286000272445,1.5559861691941421,4.138014456416215,-4.520503819324858,94.56516631237947,31.167151281273945,1.2910141436110332,7,-2.174999237060547,-2.5149993896484375,0.6500005722045898,1.2875003814697266,0.20000076293945312,0,0.02898550724637672,2.2727373611968456,51.45000076293945,1.1470677332854866,50.1500015258789,-3.111113465858478,49.47999954223633,0.02898550724637672
1693,2006-07-04,51.849998474121094,51.849998474121094,51.1500015258789,51.79999923706055,3991434.0,0.0019323376641757761,27.000305180438218,0.14285558583105978,82.89474344649942,59.99562208329077,-2.142475076807351,-3.132525450946005,0.35462034649512475,1.2856172853189705,32.53517373064827,0.6999969482421946,-0.006700936815803971,2.8294988632202163,-0.06222801826729096,5.7212257447077235,1.3836354224764662,4.275362303963966,-4.246861865829651,98.18829662841861,27.34641825128955,1.4458634407437525,7,-1.68499755859375,-2.6399974822998047,0.5500020980834961,1.1875019073486328,1.1000022888183594,1,0.015429181780151735,1.3076868903835146,51.75,2.2727373611968456,51.45000076293945,1.1470677332854866,50.1500015258789,0.015429181780151735
1694,2006-07-05,51.04999923706055,51.6500015258789,51.04999923706055,51.599998474121094,7056888.0,-0.015429108208360631,-1.1818295313464255,-11.000152590218967,69.16300694600052,63.32875947285078,-1.0377393290876427,-2.3216043252631167,1.0027286435653338,2.066073896177457,31.034255781027454,0.7999992370605469,0.31472923608724557,1.9469997406005888,-1.0812400852309452,4.975239566432123,0.4328798276848218,3.4611196535163558,-3.103113435362104,61.88336281308715,-7.396350763865108,1.5141199129157683,7,-0.68499755859375,-1.8399982452392578,0.6187515258789062,1.9875011444091797,1.5499992370605469,2,0.026444707326034544,27.000305180438218,51.849998474121094,1.3076868903835146,51.75,2.2727373611968456,51.45000076293945,0.026444707326034544
1695,2006-07-06,51.349998474121094,51.849998474121094,51.1500015258789,51.4000015258789,15667570.0,0.00587657671976527,-2.1111186463666214,0.09091476567321273,75.67974516435181,66.62139331129823,-1.044708622560762,-2.445331121991863,0.5600582992073697,1.734106858110053,28.913391856224724,0.7999992370605469,0.6172580290242564,2.0554990768432617,-1.0350058150339265,5.14600396872045,0.5102466309046676,3.600751522781856,-3.0868634144882137,57.69217225958692,-13.382601714762849,1.5452524459385957,7,-0.8499984741210938,-2.1399974822998047,0.3000020980834961,1.6875019073486328,1.3500022888183594,3,0.012658257939510698,-1.1818295313464255,51.04999923706055,27.000305180438218,51.849998474121094,1.3076868903835146,51.75,0.012658257939510698
1696,2006-07-07,51.79999923706055,52.349998474121094,51.0,51.29999923706055,8424104.0,0.008763403628263777,-1.4545460850748029,-9.99938968568955,78.33574055232677,69.8995572553447,-1.3480155487647636,-2.7712085445637413,-0.008565519870003868,1.2648090933413272,26.93374427744044,1.3499984741210938,0.9780909053315483,2.3364997863769545,-0.9179661007477833,5.590965673501692,0.7092668428145856,3.9637327299393235,-3.245914860127982,59.25926972483286,-14.247349888666392,1.627232943562369,7,-1.0550003051757812,-2.364999771118164,-0.21249866485595703,1.2375011444091797,1.25,4,0.011583055939295761,-2.1111186463666214,51.349998474121094,-1.1818295313464255,51.04999923706055,27.000305180438218,51.849998474121094,0.011583055939295761
1697,2006-07-10,52.20000076293945,52.29999923706055,51.1500015258789,51.5,6366229.0,0.007722037292863915,1.5555569684100035,1.4000015258789062,78.02039947160604,73.1020624553143,-1.4418855757333233,-3.017167372478198,-0.5008093588320435,0.8512332930269935,25.071955275648104,1.1499977111816477,1.3054865552470574,2.540501213073732,-0.8816956441295076,5.962698070276971,0.8294027844721086,4.251599641675355,-3.2663249762880326,88.88904587249289,13.674702291238177,1.7110984286016206,7,-1.4550018310546875,-2.7650012969970703,-0.6125001907348633,0.8374996185302734,1.5,0,-0.005747111737085309,-1.4545460850748029,51.79999923706055,-2.1111186463666214,51.349998474121094,-1.1818295313464255,51.04999923706055,-0.005747111737085309
1698,2006-07-11,51.70000076293945,52.599998474121094,51.54999923706055,51.849998474121094,16596555.0,-0.009578543921305527,-3.6666553638791166,-0.21428221099612535,72.50343375053228,74.18830266909373,-0.6233580396882203,-2.262197812083464,-0.12010637871991747,1.3330169828504097,22.685857448060563,1.0499992370605469,1.4837496424209533,1.8050012588500977,-1.4895722879086293,5.099574805608825,0.1577144854707342,3.452288032229461,-2.4246927075410625,43.75008940705243,-31.928321492597775,1.6472867733793652,7,-0.56500244140625,-2.1400012969970703,-0.11250019073486328,1.3374996185302734,1.950000762939446,1,0.004835589870613832,1.5555569684100035,52.20000076293945,-1.4545460850748029,51.79999923706055,-2.1111186463666214,51.349998474121094,0.004835589870613832
1699,2006-07-12,52.099998474121094,52.6500015258789,51.79999923706055,52.1500015258789,9349417.0,0.007736899521834761,-1.6153855182694008,0.3333587650364471,72.6158130194539,75.41454050256067,-0.6846204363213388,-2.3702353068038065,-0.6138401809750178,0.9117546575736668,20.086333116705564,0.950000762939446,1.7055922864715285,1.9424989700317354,-1.1616369720061712,5.046634912069642,0.39043099901277856,3.4945669410506923,-2.4257275684759776,66.66651253762704,-8.582360565303446,1.5520679710189549,7,-0.47499847412109375,-2.5149974822998047,-0.5124979019165039,0.9375019073486328,1.1000022888183594,2,0.01631482367970838,-3.6666553638791166,51.70000076293945,1.5555569684100035,52.20000076293945,-1.4545460850748029,51.79999923706055,0.01631482367970838
1700,2006-07-13,51.599998474121094,52.0,51.099998474121094,51.79999923706055,11936974.0,-0.009596929263795628,1.9999936421954772,3.999771132133617,62.3123150643974,74.74188953617484,0.04770894657998781,-1.7089778673948928,-0.24513900329431948,1.382975755955684,18.06735787993359,1.0,1.9360371673200234,1.28449897766113,-1.772885484486153,4.341883439808413,-0.24419325341251152,2.8131912087347715,-1.50912528164325,36.363510258058405,-35.511994596202236,1.5286922310736422,7,0.22500228881835938,-2.0149974822998047,0.07500171661376953,1.4375019073486328,1.3500022888183594,3,0.019379845534327478,-1.6153855182694008,52.099998474121094,-3.6666553638791166,51.70000076293945,1.5555569684100035,52.20000076293945,0.019379845534327478
1701,2006-07-14,51.20000076293945,52.1500015258789,51.20000076293945,51.25,10669094.0,-0.007751893856784764,-37.000610360875584,0.2499952316466078,65.04705296395699,72.95247226434722,0.45652308254652496,-1.1099204314643885,-0.012003401032551153,1.7523747745032736,16.736746282718784,0.950000762939446,2.028705235429868,0.722001266479495,-2.1455938029919395,3.5895963359509295,-0.7117962682562222,2.1557988012152123,-0.7508496037854613,6.451747866234856,-63.01396322286136,1.4337975347357175,7,0.625,-1.614999771118164,-0.17750072479248047,1.2724990844726562,2.1499977111816406,4,0.029296874563442543,1.9999936421954772,51.599998474121094,-1.6153855182694008,52.099998474121094,-3.6666553638791166,51.70000076293945,0.029296874563442543
1702,2006-07-17,50.5,51.54999923706055,50.099998474121094,51.54999923706055,13425831.0,-0.013671889697434159,1.7619082219501474,21.000305180437934,58.86525398324995,70.28252899065285,1.0734492272613352,-0.21208245067809628,0.5289035512139435,2.425379304911246,15.101473759827055,1.4500007629394531,2.081214346448128,-0.11049957275390909,-2.6980284197247286,2.4770292742169104,-1.4042639962393224,1.1832648507315042,2.150001525878899,15.68631557531554,-52.029789898006676,1.2937644234854113,7,0.875,-0.9149990081787109,0.46000003814697266,1.9724998474121094,3.299999237060547,0,0.05049503439723857,-37.000610360875584,51.20000076293945,1.9999936421954772,51.599998474121094,-1.6153855182694008,52.099998474121094,0.05049503439723857
1703,2006-07-18,50.4000015258789,50.54999923706055,49.70000076293945,50.20000076293945,11850002.0,-0.0019801678043782633,2.400019836577122,-0.19047705548753005,56.64741859997183,68.89190806331634,1.0573243778176646,0.05203979935010494,0.4508589648095338,2.4995218827578967,13.232785663712294,0.8499984741210938,1.9457119840083692,-0.3129981994628963,-2.6761815953022605,2.050185196376468,-1.4945898973825749,0.8685934984567822,2.198999938964846,23.728833284841247,-43.57283493843448,1.1815916979196819,7,0.7749996185302805,-0.8150005340576101,0.5599985122680735,2.0724983215332102,3.299999237060554,1,0.06547617335618727,1.7619082219501474,50.5,-37.000610360875584,51.20000076293945,1.9999936421954772,51.599998474121094,0.06547617335618727
1704,2006-07-19,51.04999923706055,51.1500015258789,49.709999084472656,50.25,12141981.0,0.012896779593307928,1.8799938965076848,3.999980926586573,56.52173191927649,66.76323992497461,0.4551953171728087,-0.4111128413050835,-0.3475093266389706,1.8247903894447575,11.058962236319747,1.440002441406243,1.6949466223234566,0.20499954223632955,-1.89704458898197,2.307043673454629,-0.8460225233728167,1.2560216078454758,1.4330421997070246,55.101961376591625,-9.66150826519388,1.051022065609148,7,0.1250019073486328,-1.4649982452392578,-0.5687494277954102,1.0625,2.9000015258789062,2,0.05093050592899595,2.400019836577122,50.4000015258789,1.7619082219501474,50.5,-37.000610360875584,51.20000076293945,0.05093050592899595
1705,2006-07-20,51.0,51.45000076293945,50.6500015258789,51.099998474121094,5861168.0,-0.0009794169991730328,-1.0000095367977162,-0.12499821185895144,46.01768537266958,63.17234490501271,0.5032481125132264,-0.19633530667520915,-0.4632218371741743,1.8507115473443605,9.389535576802007,0.799999237060554,1.4065491806911226,0.04400024414062642,-1.8198766609901185,1.9078771492713713,-0.8879382084247496,0.9759386967060024,1.3717198098144436,53.06117682595504,-7.198458322326694,0.931938452565373,7,0.1750011444091797,-1.1949996948242188,-0.6587495803833008,0.9724998474121094,3.0999984741210938,3,0.04313726986155797,1.8799938965076848,51.04999923706055,2.400019836577122,50.4000015258789,1.7619082219501474,50.5,0.04313726986155797
1706,2006-07-21,50.5,50.95000076293945,50.1500015258789,50.54999923706055,7369355.0,-0.009803921568627416,-1.1333421495673897,0.5,39.3162225960849,58.87188080773259,0.8934012776077509,0.36490326822919883,-0.10028071301772457,2.338650350628491,8.746555733152341,0.8499984741211009,1.3043487268159595,-0.4829998016357422,-2.3012126140616616,1.3352130107901772,-1.3921062078487054,0.42610660457722105,1.7648510479394446,43.24323767026967,-12.15330559874149,0.90910640621296,7,0.6750011444091797,-0.6949996948242188,-0.22124958038330078,1.4724998474121094,3.75,4,0.04851486659286053,-1.0000095367977162,51.0,1.8799938965076848,51.04999923706055,2.400019836577122,50.4000015258789,0.04851486659286053
1707,2006-07-24,51.29999923706055,51.29999923706055,50.349998474121094,50.5,6714338.0,0.015841569050703885,1.3750041723291133,-16.00022888532845,45.80152716213533,55.9050022979107,-0.053293226885919864,-0.29091882667378144,-0.996212832228224,1.5243333997120345,7.952138420850571,0.9500007629394531,1.1451205987466082,0.21599941253661825,-1.4190940672334094,1.8510928923066459,-0.6015473273483991,1.0335461524216356,0.8622577994788969,91.42848423549107,39.73276762593643,0.8175467398850153,7,-0.12499809265136719,-1.4949989318847656,-1.4587488174438477,0.6725006103515625,2.4000015258789062,0,0.039960999367414596,-1.1333421495673897,50.5,-1.0000095367977162,51.0,1.8799938965076848,51.04999923706055,0.039960999367414596
1708,2006-07-25,51.75,52.29999923706055,51.25,51.5,7747363.0,0.008771944827132838,-1.7999979654947917,0.3125002980235081,55.64517369504905,54.01937570631017,-0.553681235531883,-0.5734223903437439,-1.5542083206803738,1.0696715282484135,7.409520754335965,1.0499992370605469,0.92041283452145,0.5410001754760714,-0.8707379576451828,1.9527383085973256,-0.16486889108455216,1.246869242036695,-2.049999237060547,78.76450947267337,27.186044104838423,0.7058690665606254,7,-0.75,-1.9449996948242188,-2.2262496948242188,0.22249984741210938,1.5999984741210938,1,0.03961351182725692,1.3750041723291133,51.29999923706055,-1.1333421495673897,50.5,-1.0000095367977162,51.0,0.03961351182725692
1709,2006-07-26,52.54999923706055,52.79999923706055,51.95000076293945,51.95000076293945,10217142.0,0.015458922455276358,-1.8333354526149817,2.399993896484375,58.95523875189808,53.64636722714357,-1.433927846977113,-1.1927871190149943,-2.401134346272734,0.27280919972219664,6.959547480781454,1.0499992370605469,0.6793220075369248,1.1874994277954087,-0.0943055647939488,2.4693044203847663,0.54659693150073,1.8284019240900875,-2.79799850463867,90.56602958768127,38.118424969572445,0.6409024962946792,7,-1.2999992370605469,-2.5249996185302734,-3.2337493896484375,-0.5774993896484375,0.15000152587890625,2,0.02188394943054295,-1.7999979654947917,51.75,1.3750041723291133,51.29999923706055,-1.1333421495673897,50.5,0.02188394943054295
1710,2006-07-27,53.45000076293945,53.70000076293945,52.9000015258789,52.95000076293945,14084548.0,0.017126575431883007,-1.6666709052299238,0.8333354526149817,61.53848205863646,53.256526015441295,-2.284107607468542,-1.9319362198716803,-3.2982746916700023,-0.614399115877589,7.179924570537965,1.1500015258789062,0.523743121047545,1.9225009918212876,0.4608960641710027,3.3841059194715726,1.1916985279961452,2.65330345564643,-3.5760800903320273,92.95774496540446,39.662745022180204,0.7308024638251415,7,-1.75,-2.385000228881836,-4.133750915527344,-1.4775009155273438,-0.6500015258789062,3,0.009354536816895243,-1.8333354526149817,52.54999923706055,-1.7999979654947917,51.75,1.3750041723291133,51.29999923706055,0.009354536816895243
1711,2006-07-28,53.6500015258789,53.849998474121094,52.75,52.95000076293945,6863413.0,0.0037418290006483446,1.0000069358468842,1.400001525878892,60.431670471304884,53.43057229189185,-2.3468214209855347,-2.0645165183478085,-3.4881955190890963,-0.8003137946607879,8.035031972972032,1.0999984741210938,0.33560912571719115,2.0125017166137624,0.2710939366614724,3.7539094965660524,1.141797826637621,2.883205606589904,-3.5465160478515543,94.28580147879444,43.613931426448104,0.8707038899761433,7,-1.8750019073486257,-2.3100013732910085,-5.0650014877319265,-1.6775016784667898,-0.9000015258788991,4,0.008387640921596828,-1.6666709052299238,53.45000076293945,-1.8333354526149817,52.54999923706055,-1.7999979654947917,51.75,0.008387640921596828
1712,2006-07-31,53.25,53.79999923706055,53.25,53.6500015258789,5513000.0,-0.007455759822969532,-1.7499856949398234,-0.5714301284461621,61.31387186505428,53.94906709912322,-1.6938342644351039,-1.629945002242927,-3.0422568825599754,-0.3880099661944527,8.636721362357177,0.5499992370605469,0.2758542943290365,1.5375001907348604,-0.3475870242558514,3.4225874057255723,0.5949565832395081,2.480043798230213,-2.8467934822851575,76.92312206744975,24.327449599937076,0.9425436074953558,7,-1.470001220703125,-1.7750015258789062,-4.427499771118164,-1.2775001525878906,-0.4500007629394531,0,0.018779342723004744,1.0000069358468842,53.6500015258789,-1.6666709052299238,53.45000076293945,-1.8333354526149817,52.54999923706055,0.018779342723004744
1713,2006-08-01,52.6500015258789,53.849998474121094,52.54999923706055,53.45000076293945,6813141.0,-0.011267576978799987,-1.5999885559518587,1.9999904632932688,53.900733396316404,53.65784504101655,-0.8282035514051671,-1.019193892306184,-2.4361961243061856,0.2205275409811307,9.01446647838621,1.2999992370605469,0.21568772342742903,0.8975015640258732,-1.0332677906889174,2.828270918740664,-0.06788311333151853,1.862886241383265,-1.9710516516515568,36.84218979948685,-13.396380367020619,0.9653846773573942,8,-0.6500015258788991,-1.1550025939941335,-3.827501296997063,-0.6775016784667898,-1.0,1,0.019943004874263037,-1.7499856949398234,53.25,1.0000069358468842,53.6500015258789,-1.6666709052299238,53.45000076293945,0.019943004874263037
1714,2006-08-02,52.4000015258789,53.25,52.1500015258789,52.95000076293945,13421595.0,-0.004748337944057157,-1.0952367112199262,0.6874997019764947,55.88237934048322,54.753922148551396,-0.4096458119243209,-0.6986916921757427,-2.145840212394468,0.47011515490252265,9.363243748727523,1.0999984741211009,0.249997521001724,0.5800014495849553,-1.3417307530381564,2.501733652208067,-0.380864651726597,1.5408675508965075,-1.4673677636600573,14.70590875227754,-35.74744414359172,0.960866101311555,8,-0.40000152587889914,-0.9050025939941335,-3.467501640319817,-0.42750167846678977,-1.5500030517578054,2,0.01812971222477966,-1.5999885559518587,52.6500015258789,-1.7499856949398234,53.25,1.0000069358468842,53.6500015258789,0.01812971222477966
1715,2006-08-03,52.0,52.1500015258789,51.099998474121094,51.79999923706055,15273575.0,-0.007633616683796252,3.1999801637256486,-0.36363825522440385,55.882347991309224,56.59460274802076,0.16441290525897045,-0.26087189957896584,-1.74314856835894,0.8601888896115994,9.517367054730622,1.3000030517578054,0.31446271531994796,0.14749984741210653,-1.7627155163430999,2.057715211167313,-0.8076078344655002,1.1026075292897133,1.8499984741210938,32.727328213778414,-22.329766113827745,0.9551076818776043,8,0.09999847412109375,-0.24000167846679688,-3.067500114440918,-0.027500152587890625,-1.0,3,0.013461553133450987,-1.0952367112199262,52.4000015258789,-1.5999885559518587,52.6500015258789,-1.7499856949398234,53.25,0.013461553133450987
1716,2006-08-04,52.4000015258789,52.5,51.45000076293945,52.099998474121094,9986109.0,0.0076923370361325905,3.1999969482421875,1.500009536706749,64.61539635291462,58.68503265810735,0.06958759115459401,-0.6467786770666635,-2.1679943800928854,0.44969053418090965,9.168608780354079,1.0499992370605469,0.3519762027560205,0.5175012588500891,-1.4080271999014897,2.443029717601668,-0.44526297052570385,1.480265488225882,1.394996948242195,47.27283824573838,-12.237110826949895,0.9627642293757896,8,0.0749969482421946,-0.6250019073486257,-3.4425010681152273,-0.42750167846678977,-2.25,4,0.007633543884232541,3.1999801637256486,52.0,-1.0952367112199262,52.4000015258789,-1.5999885559518587,52.6500015258789,0.007633543884232541
1717,2006-08-07,51.9000015258789,52.45000076293945,51.6500015258789,52.0,7548682.0,-0.00954198445496346,-1.6666709052299238,-0.3333248563145629,60.86956281367587,59.265520337954776,0.7416397427048906,-0.17961520557226862,-1.6943253306092956,0.9297927792815059,8.801003175466054,0.799999237060554,0.4752989324520911,0.032501220703117895,-1.8872785922190545,1.9522810336252903,-0.9273886857579683,0.9923911271642041,1.8410969482421962,29.091020063920197,-33.50145763022165,0.9598899064610861,8,0.5749969482421946,-0.1250019073486257,-2.667501449584954,0.07249832153321023,-1.5500030517578054,0,0.016377619443754154,3.1999969482421875,52.4000015258789,3.1999801637256486,52.0,-1.0952367112199262,52.4000015258789,0.016377619443754154
1718,2006-08-08,51.95000076293945,52.45000076293945,51.5,52.29999923706055,6967607.0,0.0009633764082959129,1.9230724086528868,3.500038147554493,57.14286579296014,59.06414556473945,0.8079597031954506,-0.22126935097443834,-1.728708014031838,0.8683673019514018,8.215292162401006,0.9500007629394531,0.7033454968845803,0.07000045776366903,-1.8484424002182323,1.9884433157455703,-0.8892209712272816,1.0292218867546197,1.7382757111816431,39.534962119195896,-23.013393083267935,0.9592214289909516,8,0.5249977111816406,-0.1750011444091797,-2.5450000762939453,0.02249908447265625,-1.6000022888183594,1,0.01636185681690061,-1.6666709052299238,51.9000015258789,3.1999969482421875,52.4000015258789,3.1999801637256486,52.0,0.01636185681690061
1719,2006-08-09,52.95000076293945,53.1500015258789,51.599998474121094,52.20000076293945,8667577.0,0.019249277869373804,1.6956539045862762,-2.142866485013624,63.44827404770739,59.27634467463622,-0.1445321947986855,-1.2167053532862582,-2.709208873793088,-0.14215018189485562,7.6259082259823,1.5500030517578054,0.8707707766920194,1.0275003433227567,-0.9482679063301731,3.0032685929756866,0.03961621849629182,2.0153844681492217,0.6865101511816434,90.24387974603489,25.400960150314702,0.9878841248264638,8,-0.4750022888183594,-1.1750011444091797,-3.2624998092651367,-0.9775009155273438,-3.0300025939941406,2,-0.024551448882517146,1.9230724086528868,51.95000076293945,-1.6666709052299238,51.9000015258789,3.1999969482421875,52.4000015258789,-0.024551448882517146
1720,2006-08-10,52.599998474121094,52.849998474121094,52.0,52.599998474121094,8254501.0,-0.006610052573659875,2.399993896484375,0.0,64.78870893562518,59.76046005956071,0.08070435514750329,-0.8305258092087442,-2.3578795609703036,0.1991843884496518,7.7498814721783384,0.9500007629394531,0.9311629427612402,0.6274980545043931,-1.3644532208776994,2.6194493298864856,-0.36847758318665313,1.6234736921954394,0.985782191200002,67.64689382804727,0.06879541461724159,0.9959756376910466,8,-0.125,-0.8249988555908203,-2.812497138977051,-0.6274986267089844,-2.8799972534179616,3,-0.0332699629423181,1.6956539045862762,52.95000076293945,1.9230724086528868,51.95000076293945,-1.6666709052299238,51.9000015258789,-0.0332699629423181
1721,2006-08-11,52.70000076293945,53.04999923706055,52.20000076293945,52.849998474121094,5573159.0,0.001901184253219279,2.0909078298503943,-100.0,60.93749627471505,59.71864054952301,-0.18799699240247492,-0.8562925439794,-2.4440822068972565,0.09978987372370085,7.8076529991427,0.8499984741210938,0.9075979090477375,0.6525003433227567,-1.3299162030896454,2.634916889735159,-0.3387079298834479,1.6437086165289614,0.8360642585576414,72.7272517096767,7.8287349074743275,0.9912082732062016,8,-0.22500228881835938,-0.9250011444091797,-2.8450002670288086,-0.7650012969970703,-2.6500015258789062,4,-0.03225807852615736,2.399993896484375,52.599998474121094,1.6956539045862762,52.95000076293945,1.9230724086528868,51.95000076293945,-0.03225807852615736
1722,2006-08-14,53.04999923706055,53.25,52.54999923706055,53.0,5990929.0,0.006641337173703077,2.111109227313186,-0.3333333333333333,60.317443017264836,60.43160828518395,-0.6362584421604041,-1.0597923841375092,-2.7775413779953055,-0.2539463158626063,8.025237231521908,0.7000007629394531,0.7929112326543617,0.8749988555908175,-1.0141671816017066,2.7641648927833415,-0.06958416300544457,1.8195818741870795,0.4373444534890254,88.57138497488839,24.3764671617011,0.9445830185962616,8,-0.875,-1.2749996185302734,-2.9600000381469727,-1.239999771118164,-2.950000762939453,0,-0.054665367632196316,2.0909078298503943,52.70000076293945,2.399993896484375,52.599998474121094,1.6956539045862762,52.95000076293945,-0.054665367632196316
1723,2006-08-15,53.70000076293945,53.849998474121094,52.6500015258789,52.9000015258789,8251537.0,0.012252620833683503,1.1818232260704742,16.000228885328593,59.34959198306899,60.81685413436014,-1.2534700675429349,-1.5282439736153037,-3.3628121203568213,-0.903544572987137,8.099509083409576,1.1999969482421946,0.6823281095173996,1.3600004196166964,-0.451251545144423,3.1712523843778158,0.45437443723614024,2.2656264019972525,-2.6000022888183594,93.33343505859375,31.132806291338504,0.9056259823805594,8,-1.2250022888183594,-1.9250011444091797,-3.610001564025879,-1.8900012969970703,-3.1000022888183594,1,-0.06238365439894611,2.111109227313186,53.04999923706055,2.0909078298503943,52.70000076293945,2.399993896484375,52.599998474121094,-0.06238365439894611
1724,2006-08-16,53.6500015258789,54.0,53.04999923706055,53.79999923706055,9200592.0,-0.0009310844757950409,2.454553020897634,-0.18749731778843437,51.88679720591774,60.37290404709442,-1.1259133782147615,-1.342291817831871,-3.2441047438314143,-0.8677991744465956,8.807011566981968,0.9500007629394531,0.5868181375999981,1.1800010681152244,-0.6145526590410739,2.974554795271523,0.28272420453707525,2.0772779316933736,-2.4950030517578057,82.50007629394496,23.190751268698946,0.89727686357815,8,-0.9250011444091726,-1.8000011444091726,-3.302502632141106,-1.8400020599365163,-3.0,2,-0.06150984078101096,1.1818232260704742,53.70000076293945,2.111109227313186,53.04999923706055,2.0909078298503943,52.70000076293945,-0.06150984078101096
1725,2006-08-17,53.20000076293945,53.45000076293945,52.70000076293945,53.4000015258789,8590871.0,-0.008387712024991889,4.0000127156898895,1.333358765036384,45.94594408829198,58.29852046213635,-0.5451164081305819,-0.7578785841105073,-2.6686009505132446,-0.4308219031140368,9.597218996843027,0.950000762939446,0.5846555921123908,0.6200002670288072,-1.0612905002859563,2.3012910343435706,-0.22064511662857456,1.460645650686189,-1.9312022277832028,55.55557910307952,0.6428436738695709,0.8406453836573834,8,-0.4500007629394531,-1.3500003814697266,-2.5950002670288086,-1.3900012969970703,-3.0,3,-0.06165418321345362,2.454553020897634,53.6500015258789,1.1818232260704742,53.70000076293945,2.111109227313186,53.04999923706055,-0.06165418321345362
1726,2006-08-18,52.95000076293945,53.5,52.849998474121094,53.04999923706055,10912989.0,-0.004699248052909,-3.3332994252581254,0.4999904632932333,47.22223203367668,56.78215037546978,-0.23344352889380815,-0.3319382442844656,-2.322429396566257,-0.20062068510065956,10.083072923999447,0.6500015258789062,0.5811204329497883,0.2475002288818331,-1.1241972602413668,1.619197718005033,-0.4383485156797633,0.9333489734434295,-1.5719541691894534,27.586297614631594,-23.528455995802485,0.6858487445615985,8,-0.20000076293945312,-1.1000003814697266,-2.244999885559082,-1.1400012969970703,-3.2099990844726562,4,-0.06100093476291413,4.0000127156898895,53.20000076293945,2.454553020897634,53.6500015258789,1.1818232260704742,53.70000076293945,-0.06100093476291413
1727,2006-08-21,53.349998474121094,53.6500015258789,53.099998474121094,53.1500015258789,5651300.0,0.007554253171259795,-2.6666497126290154,-2.000000000000071,56.730733961779784,56.73635794978307,-0.45385686006328996,-0.6013100673992113,-2.6151114070632957,-0.6218847963356566,10.979364237892783,0.700000762939446,0.6221332832818902,0.5449979782104464,-0.6844221126092975,1.7744180690301903,-0.06971206719942558,1.1597080236203183,-1.8670737441210932,51.8516844026745,-1.0243158688003504,0.614710045409872,8,-0.5499992370605469,-1.4999980926513672,-2.6449975967407227,-1.539999008178711,-2.3999977111816406,0,-0.06185565757159872,-3.3332994252581254,52.95000076293945,4.0000127156898895,53.20000076293945,2.454553020897634,53.6500015258789,-0.06185565757159872
1728,2006-08-22,53.79999923706055,53.849998474121094,53.04999923706055,53.6500015258789,7868790.0,0.008434878646861321,5.4000915541313805,0.7500000000000089,62.96292894992093,56.682430716695684,-0.6859758256374917,-0.9379443573624826,-2.908767979108738,-1.1027264890802755,11.270730359830885,0.7999992370605469,0.5816003271288324,0.8924987792968722,-0.3080600347602953,2.0930575933540396,0.292219372268292,1.4927781863254523,-2.216391496260549,84.61531689882537,25.799388763911267,0.6002794070285833,8,-0.7999992370605469,-1.9499988555908203,-3.3199987411499023,-1.989999771118164,-2.5999984741210938,1,-0.06877324935704976,-2.6666497126290154,53.349998474121094,-3.3332994252581254,52.95000076293945,4.0000127156898895,53.20000076293945,-0.06877324935704976
1729,2006-08-23,53.70000076293945,54.45000076293945,53.599998474121094,53.9000015258789,8821569.0,-0.0018587077237764982,-3.2499547010747767,-1.333358765036384,66.66666666666667,56.8910926868114,-0.5234479300560793,-0.7877621826313685,-2.6458504143118873,-1.02448406627218,11.378877437549848,0.8500022888183594,0.6075345667915144,0.7350002288818374,-0.50303696118727,1.9730374189509448,0.11598163384728366,1.354018823916391,-2.019737331771452,57.14285714285714,-4.767669653152417,0.6190185950345539,8,-0.375,-1.6200008392333984,-3.3199996948242188,-1.8900012969970703,-1.75,2,-0.057728160982779664,5.4000915541313805,53.79999923706055,-2.6666497126290154,53.349998474121094,-3.3332994252581254,52.95000076293945,-0.057728160982779664
1730,2006-08-24,53.95000076293945,54.4000015258789,53.5,53.9000015258789,9004730.0,0.004655493416166445,-1.1176449468860767,-0.2499952316466522,65.65655553697448,57.41543260484022,-0.6278351281313519,-1.0523366575849948,-2.777925562537483,-1.304188374208465,10.809425454439577,0.9000015258788991,0.6843533965165278,0.9600002288818388,-0.33801417602195727,2.258014633785635,0.31099302642994076,1.6090074313337368,-2.103553091865166,68.75004470341963,4.781901732420671,0.6490072024518991,8,-0.4500007629394531,-1.6499996185302734,-3.5699996948242188,-2.377500534057617,-2.200000762939453,3,-0.06116773290812372,-3.2499547010747767,53.70000076293945,5.4000915541313805,53.79999923706055,-2.6666497126290154,53.349998474121094,-0.06116773290812372
1731,2006-08-25,54.099998474121094,54.5,53.849998474121094,54.29999923706055,6329386.0,0.002780309713817042,1.166663487764405,-4.000076295108915,73.91301823923472,58.926052073948,-0.623976620858528,-1.2299535307876752,-2.7900275679781856,-1.4677517823139326,10.396972964434193,0.6500015258789062,0.6323922517939877,1.0874980926513658,-0.2727933531268931,2.4477895384296247,0.4073523697622363,1.7676438155404952,-2.0973376175348974,72.41370238536841,3.867204245361293,0.6801457228891279,8,-0.5249977111816406,-1.7749977111816406,-3.6099977493286133,-2.527498245239258,-2.549999237060547,4,-0.0720886843101709,-1.1176449468860767,53.95000076293945,-3.2499547010747767,53.70000076293945,5.4000915541313805,53.79999923706055,-0.0720886843101709
1732,2006-08-28,54.25,54.29999923706055,53.5,54.04999923706055,4720788.0,0.0027726715362230703,4.333341810459927,-1.0,74.46807301816364,60.605883300069635,-0.6547065095258091,-1.3715145768285666,-2.794323380650269,-1.639366394811205,9.78634979835633,0.7999992370605469,0.6050758711726303,1.1874996185302749,-0.278922100089126,2.6539213371496757,0.45428875922057443,1.9207104778399753,-2.0475520119407022,82.75862976146315,10.10687310519414,0.7332108593097,8,-0.6499996185302734,-1.8250007629394531,-3.7599992752075195,-2.677499771118164,-3.4000015258789062,0,-0.08313360961351524,1.166663487764405,54.099998474121094,-1.1176449468860767,53.95000076293945,-3.2499547010747767,53.70000076293945,-0.08313360961351524
1733,2006-08-29,53.70000076293945,54.29999923706055,53.25,54.0,9842672.0,-0.010138234784526245,1.3333375718966298,-1.4999904632932155,58.8235294117647,61.37663132294151,-0.11701237361587857,-0.7787453987605346,-2.118124293951624,-1.1171921222698273,9.756323433996382,1.0499992370605469,0.6064261121490162,0.5850004196166978,-0.8943658480165411,2.0643666872499367,-0.15468271419992163,1.3246835534333172,-1.3137486139249006,36.00006103515625,-33.00429086375209,0.7396831338166187,8,-0.10000038146972656,-0.9000015258789062,-3.2100000381469727,-2.502500534057617,-3.1500015258789062,1,-0.05121042757783134,4.333341810459927,54.25,1.166663487764405,54.099998474121094,-1.1176449468860767,53.95000076293945,-0.05121042757783134
1734,2006-08-30,53.349998474121094,53.849998474121094,53.20000076293945,53.79999923706055,8987129.0,-0.006517733404948323,1.3636313194015772,1.500006357844945,58.8235294117647,62.8074741366607,0.20781296477837685,-0.37304895616762224,-1.645321564692047,-0.8049169000201744,10.092246345170937,0.6499977111816406,0.5833856848685315,0.1874982833862333,-1.255770501665829,1.6307670684382956,-0.5341361091398014,0.909132675912268,-0.7946464970277063,11.538292247063415,-55.25681218687064,0.7216343925260317,8,0.3250007629394531,-0.5499992370605469,-2.947498321533203,-2.5524978637695312,-2.1499977111816406,2,-0.04029986452997847,1.3333375718966298,53.70000076293945,4.333341810459927,54.25,1.166663487764405,54.099998474121094,-0.04029986452997847
1735,2006-08-31,52.70000076293945,53.6500015258789,52.54999923706055,53.4000015258789,11870368.0,-0.012183650042594474,-1.199996185317272,1.5555546136565772,50.0,63.11611502180773,0.8710244983460882,0.3500259492793987,-0.8894725605727132,-0.20798598930697665,10.284389658158297,1.1000022888183523,0.5032719415092899,-0.4974994659423828,-1.8533729817712086,0.858374049886443,-1.1754362238567992,0.18043729197203362,1.7999992370605469,7.6923829328554865,-55.94186959613924,0.6779367579144132,8,0.8249988555908203,0.09999847412109375,-2.0625009536743164,-2.002500534057617,-1.4000015258789062,3,-0.014231498845203583,1.3636313194015772,53.349998474121094,1.3333375718966298,53.70000076293945,4.333341810459927,54.25,-0.014231498845203583
1736,2006-09-01,52.79999923706055,53.099998474121094,52.45000076293945,52.95000076293945,6780904.0,0.0018975042253019936,1.8888983079583601,0.2142876605577103,47.2527444888049,62.06300508036608,0.8353574304251836,0.2967450669202236,-0.9183160831272801,-0.3526258057538669,10.756884268641334,0.6499977111816406,0.4833054439692077,-0.4175008773803697,-1.7351039368197192,0.9001021820589798,-1.0763024071000444,0.2413006523393051,1.6610007476806672,18.91885204323602,-39.84417803945,0.6588015297196731,9,0.6750011444091797,0.0,-1.4174985885620117,-2.102499008178711,-0.8999977111816477,4,-0.019886349474102838,-1.199996185317272,52.70000076293945,1.3636313194015772,53.349998474121094,1.3333375718966298,53.70000076293945,-0.019886349474102838
1737,2006-09-04,52.75,52.9000015258789,52.45000076293945,52.9000015258789,6097435.0,-0.0009469552610419374,4.999949137887661,0.9999999999999526,37.97465298266386,59.28652997289308,0.884288878581188,0.43604539130669195,-0.7743540328571896,-0.34441921685927923,11.254913074992805,0.450000762939446,0.5355575117149982,-0.5100000381469698,-1.6970351426247845,0.6770350663308449,-1.1035175903858772,0.08351751409193753,1.6305600158691433,16.216188351348343,-36.59699282625242,0.5935175522389082,9,0.7250003814697266,0.049999237060546875,-1.192500114440918,-2.565000534057617,-0.7999992370605469,0,-0.022748829629183898,1.8888983079583601,52.79999923706055,-1.199996185317272,52.70000076293945,1.3636313194015772,53.349998474121094,-0.022748829629183898
1738,2006-09-05,52.79999923706055,53.099998474121094,52.45000076293945,52.79999923706055,7866395.0,0.0009478528352711013,1.1666645473850183,-0.0,39.240458652955695,56.23917352692519,0.7571440044339965,0.4774711623965544,-0.7269050532655754,-0.4359455040077762,11.73127757745707,0.6499977111816406,0.6021328794776295,-0.5025007247924833,-1.5439952356963005,0.5389937861113339,-1.023247980244392,0.018246530659425275,1.5033384086914054,24.999931880294604,-23.06424321457648,0.5207472554519078,9,0.6750011444091797,0.0,-1.1725006103515625,-2.614999771118164,-0.8999977111816477,1,-0.03693183316507964,4.999949137887661,52.75,1.8888983079583601,52.79999923706055,-1.199996185317272,52.70000076293945,-0.03693183316507964
1739,2006-09-06,51.6500015258789,53.099998474121094,51.6500015258789,52.95000076293945,11802702.0,-0.021780259996186935,-1.2307658449412548,-100.0,33.33330598777485,52.6477013547919,1.7721266810741412,1.6074999215537886,0.5017722647227671,0.6562353238951815,12.207099773055054,1.4499969482421946,0.5489570016401615,-1.587498474121098,-2.858583536660184,-0.31641341158201186,-2.223041005390641,-0.9519559428515549,2.579202644560553,0.0,-45.170226260084064,0.6355425312695426,9,1.424999237060554,1.1499977111816477,0.09749794006348367,-1.4650020599365163,0.5999984741211009,2,-0.02129723632761571,1.1666645473850183,52.79999923706055,4.999949137887661,52.75,1.8888983079583601,52.79999923706055,-0.02129723632761571
1740,2006-09-07,50.849998474121094,51.25,50.5,51.099998474121094,14438510.0,-0.015488926004328718,1.727257594673325,0.19230780516862334,29.80764363637965,47.74710417669689,2.3313128283989144,2.39233123534585,1.3511815498964665,1.3867956613846246,13.1079599517633,1.1500015258788991,0.3892149915878491,-2.300001525878905,-3.942528604087073,-0.6574744476707366,-3.1212650649829925,-1.4787379867748172,3.2244535376447274,13.461487674119024,-32.53125059787348,0.8212635391040842,9,1.5500011444091797,1.6500015258789062,0.8975009918212891,-0.6649990081787109,1.5,3,0.006883034401593546,-1.2307658449412548,51.6500015258789,1.1666645473850183,52.79999923706055,4.999949137887661,52.75,0.006883034401593546
1741,2006-09-08,51.0,51.20000076293945,50.45000076293945,51.04999923706055,8458319.0,0.0029498826033445003,3.2856862595503045,0.1999969482421875,26.26262704105696,42.39094351257392,1.8945664484085611,2.2223824880357625,1.2114386649422855,1.1703129154864484,13.889165067736311,0.75,0.20651732852113014,-2.064999961853026,-3.961839592147733,-0.1681603315583189,-3.0134197770003794,-1.1165801467056724,2.788495850824553,20.754706116908338,-23.4849725889854,0.9484198151473534,9,1.375,1.4750003814697266,0.9299983978271484,-0.8150005340576172,1.75,4,0.005882337981579333,1.727257594673325,50.849998474121094,-1.2307658449412548,51.6500015258789,1.1666645473850183,52.79999923706055,0.005882337981579333
1742,2006-09-11,50.1500015258789,50.54999923706055,49.79999923706055,50.5,12254507.0,-0.016666636747472596,2.3333559391000644,7.000076295109626,15.887837806040608,37.62031111193791,2.348822530488114,2.997673036192147,2.0523588826739356,1.9362371779098098,14.719457044799345,1.2000007629394531,-0.025283965234493166,-2.769998550415046,-5.071805359870467,-0.46819174095962524,-3.92090195514276,-1.6190951456873321,3.3046448161571433,10.60613241626427,-27.34790758953265,1.1509034047277105,9,1.6749973297119212,1.9999980926513743,1.9749975204467844,0.03499794006348367,2.849998474121101,0,0.03489531299609139,3.2856862595503045,51.0,1.727257594673325,50.849998474121094,-1.2307658449412548,51.6500015258789,0.03489531299609139
1743,2006-09-12,50.349998474121094,50.45000076293945,49.54999923706055,50.1500015258789,15065927.0,0.0039879749183853175,3.4999904632932157,-0.5714223433242593,19.265995325765132,33.225029546826846,1.814464723536652,2.670765654605219,1.8421967431548865,1.6460886295218131,15.134673017203493,0.9000015258789062,-0.32859058781284745,-2.402501487731932,-4.940730281306067,0.13572730584220238,-3.6716158845189995,-1.133387090944865,2.6660902153178867,22.53519461944894,-12.454919927561402,1.2691143967870682,9,1.2500019073486328,1.6750011444091797,1.7750005722045898,-0.16499900817871094,2.8500022888183594,1,0.03177760352149228,2.3333559391000644,50.1500015258789,3.2856862595503045,51.0,1.727257594673325,50.849998474121094,0.03177760352149228
1744,2006-09-13,50.349998474121094,50.6500015258789,49.88999938964844,50.25,13910146.0,0.0,1.171420474981223,0.49999999999998224,15.384547668006547,29.37886817660535,1.5021271916542531,2.541147508700334,1.8576122799381096,1.564602057395291,15.33960261950565,0.7600021362304616,-0.6787624018271714,-2.237501335144046,-4.952930118753365,0.47792744846527313,-3.595215726948709,-0.8797869433393828,2.1808376919849053,47.058757531218795,15.66409791833668,1.3577143918046595,9,0.9750003814697266,1.6750011444091797,1.7750005722045898,-0.16499900817871094,2.8500022888183594,2,0.030784569984733556,3.4999904632932157,50.349998474121094,2.3333559391000644,50.1500015258789,3.2856862595503045,51.0,0.030784569984733556
1745,2006-09-14,49.91999816894531,50.849998474121094,49.7599983215332,50.54999923706055,12635562.0,-0.008540224790608342,-1.2947353204543903,-6.300106813153277,11.861281349457272,25.446483383344507,1.672159057387539,2.859423030428296,2.288677964022341,1.9141790821353908,15.866705403743492,1.0900001525878906,-0.9312422062178669,-2.5035015106201186,-5.449573498756287,0.4425704775160497,-3.9765375046882028,-1.0304655165520344,2.193520827094325,22.424156952683926,-3.6256444860708896,1.4730359940680848,9,1.4050006866455078,2.105001449584961,2.205000877380371,0.2650012969970703,3.7800025939941406,3,0.046674717878979255,1.171420474981223,50.349998474121094,3.4999904632932157,50.349998474121094,2.3333559391000644,50.1500015258789,0.046674717878979255
1746,2006-09-15,49.72000122070313,50.099998474121094,49.61000061035156,49.849998474121094,30327155.0,-0.004006349270393117,-1.8,0.20634449685438258,9.041536808093625,22.231692697281144,1.5525834007033907,2.9566165343270328,2.472931185875865,2.042551117623077,16.42320149800144,0.48999786376953125,-1.1886124175312744,-2.5419984817504826,-5.712152767576406,0.6281558040754405,-4.127075624663441,-0.9569213388375246,2.034625009079434,13.07708333944718,-5.559864123193309,1.585077142912961,9,1.6049976348876882,2.3049983978271413,2.4049978256225515,0.4649982452392507,4.079998016357415,4,0.052896162285749115,-1.2947353204543903,49.91999816894531,1.171420474981223,50.349998474121094,3.4999904632932157,50.349998474121094,0.052896162285749115
1747,2006-09-18,50.04999923706055,50.25,49.72999954223633,49.81999969482422,8225550.0,0.006637128082370269,-1.5365885428781436,-1.7692646282059774,15.630805570761694,19.608397910370705,0.8932477837002679,2.4946149226210395,2.117804229747769,1.6540953221587458,16.784616241189106,0.5299987792968679,-1.3654480525906223,-2.0470005035400405,-5.320550850897071,1.22654984381699,-3.6837756772185557,-0.41022532986152527,1.3959792137409366,38.46156103372488,21.11126873344982,1.6367751736785137,9,1.2749996185302734,1.9750003814697266,2.0749998092651367,0.13500022888183594,3.8500022888183523,0,0.05394607001192875,-1.8,49.72000122070313,-1.2947353204543903,49.91999816894531,1.171420474981223,50.349998474121094,0.05394607001192875
1748,2006-09-19,50.099998474121094,50.79999923706055,50.04999923706055,50.4000015258789,13305087.0,0.0009989857706835803,-2.7499856949398236,-1.3043636906439908,17.564785302793354,17.85634005648387,0.46933163408729683,2.2695703179940594,2.058857904667093,1.5357552484170043,16.68846107687336,0.75,-1.5530807411238783,-1.8120012283325195,-5.098494573280064,1.4744921166150249,-3.4552479008062917,-0.16875455585874732,1.0805428867566604,39.51602483249143,20.54527954981142,1.6432466724737704,9,0.3000011444091797,1.9250011444091797,1.8750009536743164,0.08500099182128906,4.0,1,0.057884263756552645,-1.5365885428781436,50.04999923706055,-1.8,49.72000122070313,-1.2947353204543903,49.91999816894531,0.057884263756552645
1749,2006-09-20,50.599998474121094,50.849998474121094,49.63999938964844,49.7400016784668,11533297.0,0.009980040224118358,-1.2830141827381574,-2.866626824678365,28.394990019756406,17.699378543525732,-0.21822312611389805,1.6078535127803875,1.5426412961055007,0.9812042970416215,16.19249855704667,1.2099990844726562,-1.7017463435597762,-1.157001113891603,-4.380233607968243,2.0662313801850374,-2.768617360929923,0.4546151331467172,0.35226698942225454,79.83867494416381,56.98583419026174,1.6116162470383202,9,-0.22499847412109375,1.4250011444091797,1.5250005722045898,-0.41499900817871094,3.6500015258789062,2,0.051383445992554844,-2.7499856949398236,50.099998474121094,-1.5365885428781436,50.04999923706055,-1.8,49.72000122070313,0.051383445992554844
1750,2006-09-21,50.6500015258789,50.9000015258789,50.04999923706055,50.349998474121094,10572832.0,0.0009882026337091343,1.124997615823324,0.3488420576376208,27.65072237453704,17.853611358356854,-0.33478544963197976,1.3680893118341615,1.4927872848267754,0.8616176467962688,15.783168374773549,0.8500022888183523,-1.8796733421564014,-0.9419981002807702,-4.027465647713832,2.1434694471522917,-2.4847318739973048,0.6007356734357643,-1.1000022888183523,80.62016879284127,54.90395248917624,1.5427337737165319,9,-0.4250011444091726,1.3749980926513743,1.6374988555908274,-0.3900012969970632,3.0,3,0.05034549181124248,-1.2830141827381574,50.599998474121094,-2.7499856949398236,50.099998474121094,-1.5365885428781436,50.04999923706055,0.05034549181124248
1751,2006-09-22,50.20000076293945,51.04999923706055,50.04999923706055,50.5,9611358.0,-0.008884516276066123,-2.3333206177242873,-0.9999872844718206,25.52781619732174,18.9247200684992,-0.011397019763336402,1.5925837448619973,1.9506062076084731,1.2247403971974151,15.181002454882734,1.0,-1.9558559769370945,-1.1969989776611314,-4.102805358765465,1.7088074034432026,-2.649902168213295,0.25590421289103205,-0.6230014801025376,39.716413751308764,12.269814647750202,1.4529031905521665,9,0.09999847412109375,1.8249988555908203,2.09999942779541,0.05999946594238281,3.1499977111816406,4,0.06972111447822726,1.124997615823324,50.6500015258789,-1.2830141827381574,50.599998474121094,-2.7499856949398236,50.099998474121094,0.06972111447822726
1752,2006-09-25,49.7400016784668,50.349998474121094,49.45000076293945,50.25,11572324.0,-0.009163328236685087,1.5352217106076156,1.699998728431011,22.77579877929574,19.314698230002598,0.4294932510057592,1.789109599439115,2.4358059852566853,1.6038848590234522,15.267714118048554,0.8999977111816406,-1.9576529750705447,-1.4314981460571303,-4.094960625256427,1.231964333142166,-2.7632293856567784,-0.09976690645748221,1.30999755859375,18.125074505877024,-9.23316439421292,1.3317312395996486,9,0.5099983215332031,2.2349987030029297,2.5599985122680664,0.5199985504150391,3.30999755859375,0,0.08162439528729215,-2.3333206177242873,50.20000076293945,1.124997615823324,50.6500015258789,-1.2830141827381574,50.599998474121094,0.08162439528729215
1753,2006-09-26,50.95000076293945,51.0,50.099998474121094,50.20000076293945,11642323.0,0.024326478561348397,1.1176544506377288,-1.4705930751797027,43.83801764567221,22.476194894187675,-0.7671154038926389,0.38211521078515176,1.2688112156582534,0.31206115634616083,15.379099868412844,1.2599983215332031,-1.929885093242369,-0.08399906158447124,-2.467021186830223,2.2990230636612807,-1.2755101242073437,1.1075120010384012,0.09999847412109375,93.75008940705243,60.33159361021402,1.1915110626228749,9,-0.7000007629394531,1.0249996185302734,1.3749990463256836,-0.6900005340576172,2.3499984741210938,1,0.05789991597184141,1.5352217106076156,49.7400016784668,-2.3333206177242873,50.20000076293945,1.124997615823324,50.6500015258789,0.05789991597184141
1754,2006-09-27,51.20000076293945,51.5,50.70000076293945,51.25,11725016.0,0.004906771270980048,1.9090921701496057,-0.0666656494140625,53.41133271415686,27.092867268043186,-0.9877334659854355,-0.03922710556796005,1.0446526332608812,-0.006366716943460915,15.342475880954936,0.7999992370605469,-1.7481893085663245,0.27350082397460795,-1.8493996592727129,2.396401307221929,-0.7879494176490525,1.3349510655982684,-1.75,85.36588542878144,47.381350730551574,1.0614502416236615,9,-0.7250003814697266,0.7749996185302734,1.2249994277954102,-0.9400005340576172,1.25,2,0.056640579452506,1.1176544506377288,50.95000076293945,1.5352217106076156,49.7400016784668,-2.3333206177242873,50.20000076293945,0.056640579452506
1755,2006-09-28,51.95000076293945,52.25,51.54999923706055,51.6500015258789,11921349.0,0.014648437281721272,-1.7999816895928222,-6.000076295109626,58.28972167316988,32.56488780860721,-1.5863129551834447,-0.8941391434058232,0.3313537819012069,-0.8279140961308329,16.236988862628117,1.0499992370605469,-1.5716526569118017,1.0610008239746094,-0.9537332949577717,3.0757349429069905,0.053633764508418835,2.0683678834408,-2.4590000152587876,89.28573861414736,47.092577801002875,1.0073670594661923,9,-1.1000003814697266,0.024999618530273438,0.7524995803833008,-1.4650001525878906,1.1499977111816406,3,0.04427332441352605,1.9090921701496057,51.20000076293945,1.1176544506377288,50.95000076293945,1.5352217106076156,49.7400016784668,0.04427332441352605
1756,2006-09-29,51.75,52.54999923706055,51.599998474121094,52.0,9217909.0,-0.003849870259908239,-2.454529060896102,-0.8333354526149619,65.7480344524628,38.13346879546289,-1.193593648914856,-0.81881613185422,0.5826073258716207,-0.6825886826161138,17.400257184583023,0.9500007629394531,-1.3735762894564871,0.9135000228881864,-0.9398188962030716,2.7668189419794444,-0.013159436657439016,1.8401594824338119,-2.1486392822265614,74.19356029562688,26.848001243055563,0.9266594595456283,9,-0.75,0.22500038146972656,1.1500005722045898,-1.2649993896484375,2.450000762939453,4,0.036715005330993256,-1.7999816895928222,51.95000076293945,1.9090921701496057,51.20000076293945,1.1176544506377288,50.95000076293945,0.036715005330993256
1757,2006-10-02,51.54999923706055,52.349998474121094,51.54999923706055,52.0,7750220.0,-0.0038647490423082687,-2.5555461365659307,1.8000030517578125,61.81103574327685,43.049718844405504,-0.8475731284150783,-0.7518749427065572,0.8068032525366178,-0.521816641668579,18.604246331475554,0.7999992370605469,-1.0979401115792768,0.7734992980957003,-0.8866120545515273,2.433610650742928,-0.05655637822791704,1.6035549744193176,-1.771720208129885,59.183686179745365,8.340403829001126,0.8300556763236139,10,-0.5499992370605469,0.3250007629394531,1.4000015258789062,-0.8199996948242188,2.8500022888183523,0,0.03491754148788595,-2.454529060896102,51.75,-1.7999816895928222,51.95000076293945,1.9090921701496057,51.20000076293945,0.03491754148788595
1758,2006-10-03,50.849998474121094,51.29999923706055,50.29999923706055,51.1500015258789,10388070.0,-0.013579064467496793,2.3333418104599266,0.6666723180604258,54.32526042904136,45.930860000992716,-0.03352199832401226,-0.21655677158672404,1.5088568719503996,0.12690229997859603,19.57116434260231,1.25,-0.7842898046981972,0.17099857330322266,-1.1910110538864132,1.5330082004928585,-0.5100062402915952,0.8520033868980406,-0.9054162327026418,24.444410536024304,-25.767303285412172,0.681004813594818,10,0.15000152587890625,1.0250015258789062,2.162501335144043,-0.11999893188476562,3.950000762939453,1,0.043264519743478225,-2.5555461365659307,51.54999923706055,-2.454529060896102,51.75,-1.7999816895928222,51.95000076293945,0.043264519743478225
1759,2006-10-04,50.54999923706055,50.9000015258789,50.099998474121094,50.25,13027921.0,-0.005899690188058249,-1.666666666666643,-0.9999872844718206,55.57523294981547,49.033583398245874,0.2890340003926042,-0.0033648524164533455,1.7816749613097613,0.4000995735683688,20.163502360534725,0.8000030517578054,-0.5405148647423133,-0.07400054931640909,-1.3574892432370689,1.2094881446042507,-0.715744896276739,0.5677437976439208,2.0,18.36737235949073,-33.89862511884043,0.6417443469603299,10,0.4500007629394531,1.1000003814697266,2.65000057220459,0.18000030517578125,5.100002288818352,2,0.05440158341256418,2.3333418104599266,50.849998474121094,-2.5555461365659307,51.54999923706055,-2.454529060896102,51.75,0.05440158341256418
1760,2006-10-05,51.20000076293945,51.5,50.95000076293945,51.20000076293945,8856423.0,0.012858586264870908,-1.1999969482421875,0.0,62.1311392370233,53.10061929154604,-0.3070334082367836,-0.6596196812025781,1.0824707676862673,-0.25323735154182714,19.407596720357812,0.9500007629394531,-0.294861692095175,0.5585008621215835,-0.7473126143858693,1.8643143386290362,-0.09440587613214291,1.2114076003753098,1.3009984588623027,44.89803862340853,-11.815956056928371,0.6529067382537258,10,-0.20000076293945312,0.35000038146972656,2.0374984741210938,-0.470001220703125,4.700000762939446,3,0.02441406213620212,-1.666666666666643,50.54999923706055,2.3333418104599266,50.849998474121094,-2.5555461365659307,51.54999923706055,0.02441406213620212
1761,2006-10-06,51.29999923706055,51.5,50.95000076293945,51.29999923706055,6190418.0,0.001953095168574226,1.7499856949398234,0.0,60.64735447294168,57.308569924173376,-0.26215652073938855,-0.7757644379217155,0.9269695555886344,-0.35362850360498044,18.566720945512877,0.5499992370605469,-0.14315414427867523,0.6434993743896484,-0.686324994377415,1.9733237431567119,-0.021412809993883286,1.3084115587731802,1.1529799697875944,53.33336724175347,-5.454412743962891,0.6649121843835306,10,0.024999618530273438,-0.024999618530273438,1.8625001907348633,-0.4249992370605469,4.400001525878906,4,0.035087704947959875,-1.1999969482421875,51.20000076293945,-1.666666666666643,50.54999923706055,2.3333418104599266,50.849998474121094,0.035087704947959875
1762,2006-10-09,51.9000015258789,52.099998474121094,51.25,51.29999923706055,5571738.0,0.011695951223034129,-1.4285644219922506,100.0,64.01870269512277,59.55086826300121,-0.585067286447206,-1.3048386799825948,0.2901874792191208,-0.9305795369675494,17.253925868050505,0.8499984741210938,0.032466992640635794,1.1560016632080021,-0.2609399555514358,2.57294328196744,0.44753085382828317,1.864472472587721,0.5059180663146989,90.00015258789027,27.585975100780672,0.7084708093797206,10,-0.5750026702880788,-0.6250019073486257,1.2374982833862376,-0.4350013732910085,4.049999237060554,0,0.04431597628978312,1.7499856949398234,51.29999923706055,-1.1999969482421875,51.20000076293945,-1.666666666666643,50.54999923706055,0.04431597628978312
1763,2006-10-10,51.95000076293945,52.20000076293945,51.5,51.79999923706055,7399196.0,0.0009633764082959129,1.153843445191732,0.2500015894511337,61.306542296139135,60.42811377211035,-0.5345083711203955,-1.2952309062706888,0.22257383403436393,-0.9737683094361955,15.710101806460786,0.7000007629394531,0.28243220198721275,1.1260007858276353,-0.3754292397552206,2.627430811410491,0.3752857730362038,1.8767157986190668,0.4098004068926926,88.09525107038472,26.7332483225411,0.7507150127914283,10,-0.6250019073486328,-0.6750011444091797,1.1874990463256836,-0.2849998474121094,4.299999237060547,1,0.04716074546599902,-1.4285644219922506,51.9000015258789,1.7499856949398234,51.29999923706055,-1.1999969482421875,51.20000076293945,0.04716074546599902
1764,2006-10-11,51.9000015258789,52.1500015258789,51.349998474121094,52.099998474121094,8074809.0,-0.0009624492074352675,4.33329942525833,-1.3332994252581727,60.46900958466454,60.670256873387544,-0.4188146574582845,-1.1838520855646024,0.26207397680447997,-0.8988179643317338,14.322891499577173,0.8000030517578054,0.6190072409752929,0.9985013961791935,-0.5588826461895025,2.5558854385478895,0.21980937499484554,1.7771934173635415,0.4146035900390288,76.00006103515568,16.368773860821832,0.7786920211843475,10,-0.5750026702880788,-0.6250019073486257,1.2374982833862376,-0.10000228881835227,3.75,2,0.05587664019114946,1.153843445191732,51.95000076293945,-1.4285644219922506,51.9000015258789,1.7499856949398234,51.29999923706055,0.05587664019114946
1765,2006-10-12,52.25,52.25,51.25,51.79999923706055,6790055.0,0.006743708358979195,3.4444369092527443,-2.250038147554662,67.46166618468463,60.86066039918997,-0.8066062948531822,-1.4233167275131038,-0.08167782970831894,-1.2383422917559699,13.200998607707948,1.0,0.7452612578441205,1.2319997787475572,-0.3643463377827416,2.828345895277856,0.4338267204824078,2.0301728370127066,0.020312983081993252,100.0,36.286086708899134,0.7981730582651507,10,-1.0250015258789062,-1.25,0.6875,-0.43000030517578125,2.200000762939453,3,0.06507179953835207,4.33329942525833,51.9000015258789,1.153843445191732,51.95000076293945,-1.4285644219922506,51.9000015258789,0.06507179953835207
1766,2006-10-13,52.349998474121094,52.6500015258789,52.04999923706055,52.25,8163966.0,0.0019138463946621886,-1.400009155273409,0.22221845462637224,73.68418866349161,62.17989961254716,-0.9080340371691875,-1.3873079158873622,-0.18703407009171258,-1.3431459460479473,12.03456539012923,0.6000022888183523,0.79853888791164,1.200498390197751,-0.37884844684300134,2.7798452272385035,0.4108249716773713,1.9901718087181308,-2.25,78.57123394422959,8.715114223879198,0.7896734185203775,10,-0.9749984741210938,-1.299997329711914,0.10000133514404297,-0.529998779296875,2.4000015258789062,4,0.06781285874368703,3.4444369092527443,52.25,4.33329942525833,51.9000015258789,1.153843445191732,51.95000076293945,0.06781285874368703
1767,2006-10-16,52.75,52.849998474121094,52.29999923706055,52.5,7347559.0,0.007640908071404162,1.4444576311417043,2.5000381475547417,69.1489249454376,63.82697344770231,-1.2515258560560056,-1.6597573938429662,-0.571736814538852,-1.743280410114167,11.114262279614652,0.5499992370605469,0.7707701706617485,1.4654998779296875,-0.17839125136026013,3.109391007219635,0.6435543132847101,2.287445442574665,-2.5990014648437523,93.75008940705243,25.804507595218155,0.8219455646449743,10,-1.2750015258789062,-1.6000003814697266,-0.3249998092651367,-0.6650009155273438,2.0999984741210938,0,0.055924185079420985,-1.400009155273409,52.349998474121094,3.4444369092527443,52.25,4.33329942525833,51.9000015258789,0.055924185079420985
1768,2006-10-17,53.0,53.599998474121094,52.849998474121094,52.9000015258789,11191535.0,0.004739336492890933,-6.499828342551974,0.3999938964844034,69.1489249454376,65.33516144721587,-1.3013237645707818,-1.7722195289030935,-0.804829454992344,-1.9712036180452657,11.215811192447143,0.8499984741210938,0.7234236366670217,1.5704998016357408,-0.14357143364799896,3.2845710369194805,0.7134641839938709,2.4275354192776106,-2.7410414672851573,74.4681334592996,8.36563658700635,0.8570356176418702,10,-0.7250003814697266,-1.4750003814697266,-1.0125007629394531,-0.8999996185302734,1.3499984741210938,1,0.05566039175357451,1.4444576311417043,52.75,-1.400009155273409,52.349998474121094,3.4444369092527443,52.25,0.05566039175357451
1769,2006-10-18,53.20000076293945,53.54999923706055,52.79999923706055,53.25,12805826.0,0.00377359930074439,1.3077004337032625,-0.4999999999999645,65.06023542648295,65.66061657937806,-1.2135034866722734,-1.862962425937397,-1.0174881600171304,-2.1517322534633934,10.87746202190921,0.75,0.7229067033357239,1.640500450134276,-0.19850897955303992,3.4795098798215918,0.7209957352906144,2.5600051649779374,-2.7405798337402345,82.97880974874926,18.990554415333804,0.9195047148436586,10,-0.9250011444091797,-1.6750011444091797,-1.3875007629394531,-1.1750011444091797,1.2999992370605469,2,0.05733081190452283,-6.499828342551974,53.0,1.4444576311417043,52.75,-1.400009155273409,52.349998474121094,0.05733081190452283
1770,2006-10-19,53.20000076293945,53.70000076293945,52.6500015258789,52.75,12132854.0,0.0,-2.230778259670243,-9.000152590218967,68.35443649206294,66.51695902594709,-1.005732128702732,-1.7519511308284308,-1.019123735276338,-2.139247670164636,10.644279578584149,1.049999237060554,0.8272961496490083,1.51300048828125,-0.4120815124217003,3.4380824889842003,0.5504594879297784,2.4755414886327216,-2.5521451810449207,69.6969977204315,6.710496722334682,0.9625410003514738,10,-0.7250003814697266,-1.625,-1.5250015258789062,-1.1750011444091797,0.75,3,0.046052645259474945,1.3077004337032625,53.20000076293945,-6.499828342551974,53.0,1.4444576311417043,52.75,0.046052645259474945
1771,2006-10-20,53.70000076293945,53.849998474121094,53.29999923706055,53.5,15780329.0,0.009398496105818,1.2000137330149308,0.44444538634340697,75.29413559857528,67.76978490410848,-1.2622267097570727,-2.083096987820497,-1.518206854766376,-2.6181403876136287,10.675020185807876,0.6499977111816406,0.975213661906217,1.8380004882812528,-0.15312306588364066,3.8291240424461463,0.8424387111988096,2.833562265363696,-2.80797356656133,90.32272354752253,25.74583176846083,0.9955617770824463,10,-1.1500015258789062,-2.0500011444091797,-2.0250015258789062,-1.6750011444091797,-0.25,4,0.013966480248499558,-2.230778259670243,53.20000076293945,1.3077004337032625,53.20000076293945,-6.499828342551974,53.0,0.013966480248499558
1772,2006-10-23,53.79999923706055,53.9000015258789,53.099998474121094,53.75,7191281.0,0.0018621689515898598,5.399926758930377,0.2499952316466078,90.41099469599963,71.00361294853742,-1.1894509201273138,-1.9640320948409524,-1.6273907764750248,-2.6970341528878947,9.973275204379558,0.8000030517578054,1.041124450362929,1.7349990844726548,-0.17125128374177478,3.6412494526870844,0.78187390036544,2.6881242685798696,-2.6121749129081238,91.99981689453182,21.42332791888512,0.9531251841072137,10,-1.2249984741210938,-2.124998092651367,-2.125,-1.7749996185302734,-0.25,0,0.017658006996495335,1.2000137330149308,53.70000076293945,-2.230778259670243,53.20000076293945,1.3077004337032625,53.20000076293945,0.017658006996495335
1773,2006-10-24,53.9000015258789,54.0,53.5,53.75,6823738.0,0.0018587786289310237,1.8571553133514986,3.0000762951093414,98.5507470723585,75.23491711383676,-1.0993667868900587,-1.9306831539967604,-1.7565605594843916,-2.755177029352936,10.207359969105086,0.5,1.1305956057212967,1.6875013351440344,-0.3098329879241888,3.6848356582122577,0.6888341736099264,2.6861684966781425,-2.3867159375192983,92.59269724832811,14.775447940878735,0.9986671615341106,10,-1.2750015258788991,-2.1750011444091726,-2.2250022888183523,-1.8750019073486257,0.39999771118164773,1,0.017625174793104215,5.399926758930377,53.79999923706055,1.2000137330149308,53.70000076293945,-2.230778259670243,53.20000076293945,0.017625174793104215
1774,2006-10-25,54.099998474121094,54.29999923706055,53.599998474121094,53.95000076293945,8026966.0,0.0037105184152206316,1.5454608507480285,0.9999745689436413,98.3333566454016,78.66510494280531,-1.0666450124790572,-2.005081491654515,-1.9823905189916502,-2.9101299372144496,11.202386705737908,0.7000007629394531,1.158447354532882,1.7424983978271484,-0.363452130569776,3.848448926224073,0.6895231336286898,2.795473662025607,-2.2385728681318398,87.87872482585311,5.653800558617661,1.0529752641984607,10,-0.9249992370605469,-2.2249984741210938,-2.8874988555908203,-2.0749988555908203,-0.5499992370605469,2,0.00462107221906094,1.8571553133514986,53.9000015258789,5.399926758930377,53.79999923706055,1.2000137330149308,53.70000076293945,0.00462107221906094
1775,2006-10-26,54.25,54.79999923706055,54.0,54.5,10481980.0,0.0027726715362230703,-1.133331298828125,-1.666692098369828,98.36068034204688,81.40693735153367,-1.0092445488955661,-2.0806120236362347,-2.142507556940245,-2.9837396185100786,12.21177330772182,0.7999992370605469,1.2251269950991812,1.7774999618530245,-0.48046286845881525,4.035462792164864,0.6485185466971046,2.9064813770089444,-1.9984026130393389,67.64711822190309,-17.479232325061545,1.1289814151559194,10,-0.7000007629394531,-2.125,-3.0500001907348633,-2.2250003814697266,-1.5999984741211009,3,0.004608294930875667,1.5454608507480285,54.099998474121094,1.8571553133514986,53.9000015258789,5.399926758930377,53.79999923706055,0.004608294930875667
1776,2006-10-27,53.6500015258789,54.45000076293945,53.45000076293945,54.20000076293945,6220544.0,-0.011059879707301379,-1.1052614671715448,2.199996948242216,78.68856764781634,82.46689765179796,-0.2295920052641307,-1.40289918379829,-1.5517457092506675,-2.324433113872473,12.652196627392714,1.0,1.2996737883619005,1.0825014114379812,-1.207126682386928,3.3721295052628903,-0.06231263547446986,2.227315458350432,-0.9396918059002601,32.3531061719526,-50.002200017129375,1.1448140469124541,10,0.07499885559082742,-1.5250015258788991,-2.525001525878899,-1.6250019073486257,-0.9000015258788991,4,0.0055917843155297575,-1.133331298828125,54.25,1.5454608507480285,54.099998474121094,1.8571553133514986,53.9000015258789,0.0055917843155297575
1777,2006-10-30,53.349998474121094,53.4000015258789,52.9000015258789,53.099998474121094,6054002.0,-0.005591855418924707,1.8570930333944835,-0.454546085074797,71.21209143715853,82.6961383731003,0.1837997670786251,-1.0130711343230132,-1.2775508794776727,-1.9640290367936473,12.900798661230468,0.75,1.301075025104133,0.6924983978271513,-1.570074921620602,2.9550717172749046,-0.4387882618967254,1.823785057551028,1.4500007629394531,23.684078438301498,-55.551508401371464,1.1312866597238758,10,0.3750019073486328,-1.2249984741210938,-2.1874990463256836,-1.3249988555908203,0.4500007629394531,0,0.001874457201097579,-1.1052614671715448,53.6500015258789,-1.133331298828125,54.25,1.5454608507480285,54.099998474121094,0.001874457201097579
1778,2006-10-31,53.04999923706055,53.54999923706055,52.95000076293945,53.1500015258789,7438210.0,-0.005623228596830621,-3.0,-0.4000091552734091,66.1971543426846,82.8224626971227,0.5494140078449945,-0.568974200505977,-1.0218850804671575,-1.5841624766413247,13.364568969556178,0.5999984741210938,1.2589934940375116,0.28249912261962606,-1.8181962010849801,2.3831944463242323,-0.7678485392326735,1.3328467844719256,1.7120000457763638,7.894625888173364,-68.78630508374621,1.0503476618523027,10,0.6750011444091797,-0.6000003814697266,-1.9374990463256836,-1.0749988555908203,0.6000022888183523,1,0.00942507082357702,1.8570930333944835,53.349998474121094,-1.1052614671715448,53.6500015258789,-1.133331298828125,54.25,0.00942507082357702
1779,2006-11-01,53.29999923706055,53.599998474121094,52.95000076293945,53.25,5503319.0,0.00471253541178851,1.0,-0.49998092695025487,65.2173768820551,82.47390051823294,0.352119653777514,-0.6349414279438648,-1.3110038132105615,-1.7497951349218113,13.678242700044402,0.6499977111816406,1.2474365754516228,0.3949991226196303,-1.4374277512754716,2.2274259965147323,-0.5212143143279206,1.3112125595671813,1.424760090637207,21.05253647557717,-50.502586787066065,0.9162134369475498,11,0.5500011444091797,-0.8500003814697266,-2.1874990463256836,-1.3249988555908203,0.6000022888183523,2,0.018761726347355845,-3.0,53.04999923706055,1.8570930333944835,53.349998474121094,-1.1052614671715448,53.6500015258789,0.018761726347355845
1780,2006-11-02,52.45000076293945,53.349998474121094,52.29999923706055,53.099998474121094,8714302.0,-0.015947438767129896,-1.2105229343430897,-13.000152590218967,51.190503222056215,79.79571914306415,1.211996996692612,0.33044770345716046,-0.518867152167978,-0.8449032737305728,14.36747948633611,1.0499992370605469,1.198317802626356,-0.5174993515014634,-2.1827080977057847,1.1477093947028578,-1.3501037246036276,0.31510502160070075,2.23826340872192,6.9768102056386505,-61.059820073567984,0.8326043731021612,11,1.0999984741210938,-1.9073486328125e-06,-1.2250003814697266,-0.47500038146972656,1.450000762939446,3,0.020972325226319866,1.0,53.29999923706055,-3.0,53.04999923706055,1.8570930333944835,53.349998474121094,0.020972325226319866
1781,2006-11-03,53.099998474121094,53.45000076293945,52.349998474121094,52.70000076293945,9341992.0,0.012392711186401284,1.0,-0.6153832610494563,53.93256982186637,75.742560823716,0.5229301699069282,-0.18739201206950895,-1.2252022458539358,-1.4278467355893127,15.136833320957965,1.1000022888183594,1.1838681293665445,0.042498397827145595,-1.426218734958134,1.511215530612425,-0.6918601685654977,0.7768569642197889,1.4927351001562457,61.53843896627512,-3.111538796530283,0.7343585663926409,11,0.4500007629394531,-0.6499996185302734,-1.6874980926513672,-1.1249980926513672,1.3500022888183594,4,-0.00847451904281138,-1.2105229343430897,52.45000076293945,1.0,53.29999923706055,-3.0,53.04999923706055,-0.00847451904281138
1782,2006-11-06,54.20000076293945,54.25,53.29999923706055,53.45000076293945,7847091.0,0.02071567458433088,1.2352999255010726,1.875010728897451,61.32076354415656,71.60589598724913,-0.574812598075539,-1.1660323305602702,-2.37475708661556,-2.4521208160370236,15.914620175297312,1.1500015258789062,1.1860794311635061,1.027500724792482,-0.4196287516029642,2.474630201187928,0.30393598659475884,1.751065462990205,0.30102343784921715,97.43593756418959,32.62223341131492,0.7235647381977224,11,-0.6500015258789062,-1.7500019073486328,-2.71250057220459,-2.2250003814697266,-0.25,0,-0.026752781227466826,1.0,53.099998474121094,-1.2105229343430897,52.45000076293945,1.0,53.29999923706055,-0.026752781227466826
1783,2006-11-07,54.4000015258789,54.70000076293945,54.20000076293945,54.29999923706055,8543130.0,0.0036900509247999036,-2.3333418104599266,0.13333638509113635,61.320763544156506,67.49338564266634,-0.7782734162406442,-1.2364684896968257,-2.60527720942698,-2.5824451425592017,16.786527866303576,0.5,1.113749767873209,1.1050014495849538,-0.3210348616439447,2.5310377608138523,0.3919832939705046,1.818019605199403,-2.1000022888183523,87.50003973640429,23.95203190443865,0.7130181556144498,11,-0.8500022888183523,-1.9500026702880788,-2.962501525878899,-2.4250011444091726,0.04999923706055398,1,-0.011029453529204813,1.2352999255010726,54.20000076293945,1.0,53.099998474121094,-1.2105229343430897,52.45000076293945,-0.011029453529204813
1784,2006-11-08,54.79999923706055,55.1500015258789,53.79999923706055,53.95000076293945,8339789.0,0.0073528988963604824,-1.3478269522931152,8.499790196453016,64.03508184872373,63.67943025451932,-1.1941069142092005,-1.4841596569583615,-3.020492169045184,-2.9106911320534294,18.029474167819924,1.3500022888183523,0.9918203609922429,1.359999275207521,-0.05852516915719974,2.7785237195722416,0.6507370530251606,2.0692614973898813,-2.451999969482422,87.71922779881459,23.918407311603076,0.709262222182362,11,-1.0749988555908203,-2.174999237060547,-3.362499237060547,-2.8249988555908203,0.2999992370605469,2,-0.0209853599852593,-2.3333418104599266,54.4000015258789,1.2352999255010726,54.20000076293945,1.0,53.099998474121094,-0.0209853599852593
1785,2006-11-09,55.6500015258789,55.849998474121094,55.04999923706055,55.099998474121094,9870840.0,0.015510990887815712,-1.4615303355751963,0.6470635754099602,66.11571081690644,62.282446162195995,-2.039063935307638,-2.1780519472744047,-3.855193777210509,-3.6891783676640344,19.42781201414428,1.0499992370605469,0.8555518488544607,2.040001487731928,0.42116424540259345,3.6588387300612624,1.2305828665672607,2.849420108896595,-3.1899221679687457,94.28580147879444,32.44193516187569,0.8094186211646663,11,-1.5750026702880788,-2.2500019073486257,-4.325001716613762,-3.6750011444091726,0.04999923706055398,3,-0.03144654001826397,-1.3478269522931152,54.79999923706055,-2.3333418104599266,54.4000015258789,1.2352999255010726,54.20000076293945,-0.03144654001826397
1786,2006-11-10,55.9000015258789,56.29999923706055,55.5,55.54999923706055,10962591.0,0.004492362859751964,-2.5555461365659307,0.6363642668886068,66.93550024518652,61.807269363088,-2.163893794932534,-2.264563509576014,-4.08989635074429,-3.8843247820726887,20.58203374863367,0.7999992370605469,0.7361280545918447,2.1125013351440387,0.30757308927084637,3.917429581017231,1.210037212207446,3.0149654580806313,-3.2365270209960926,86.66674296061174,27.45442006171502,0.9024641229365952,11,-1.6000022888183523,-2.275001525878899,-4.625000953674309,-3.9250011444091726,-0.9000015258788991,4,-0.03577817433643715,-1.4615303355751963,55.6500015258789,-1.3478269522931152,54.79999923706055,-2.3333418104599266,54.4000015258789,-0.03577817433643715
1787,2006-11-13,55.70000076293945,56.1500015258789,55.599998474121094,55.9000015258789,8399269.0,-0.003577831081933991,-1.7499785426143324,-0.5714270144194527,64.28570996066026,61.594886653974186,-1.7829896510171892,-1.9312400703658597,-3.8749949164231197,-3.619218877782643,21.58881127056879,0.5500030517578054,0.5944985442993342,1.76500053405762,-0.16102700787846658,3.6910280759937066,0.8019867630895803,2.72801430502566,-2.7456042794824285,76.00006103515625,20.142224156084836,0.963013770968042,11,-1.4000015258789062,-1.9250011444091797,-4.400001525878906,-3.7250003814697266,-1.2000007629394531,0,-0.022441651398175555,-2.5555461365659307,55.9000015258789,-1.4615303355751963,55.6500015258789,-1.3478269522931152,54.79999923706055,-0.022441651398175555
1788,2006-11-14,55.95000076293945,56.1500015258789,55.599998474121094,55.6500015258789,10441301.0,0.004488330279635022,-1.7499785426143324,-1.4999904632933043,64.56694190548569,61.52261610102203,-1.7638517556714959,-2.0542227816517737,-4.1084938750934725,-3.801520043403883,21.927012730914022,0.5500030517578054,0.5790172835934086,1.8675004959106474,-0.2034205520435748,3.9384215438648695,0.8320399719335398,2.902961019887755,-2.727956059194149,86.00006103515625,32.78018798042332,1.035460523977111,11,-1.6500015258789062,-2.1750011444091797,-4.650001525878906,-3.9750003814697266,-1.3500022888183594,1,-0.035746201478602524,-1.7499785426143324,55.70000076293945,-2.5555461365659307,55.9000015258789,-1.4615303355751963,55.6500015258789,-0.035746201478602524
1789,2006-11-15,56.25,56.4000015258789,55.95000076293945,56.20000076293945,6494274.0,0.0053619165856966244,1.5714161153557547,0.16666454738501443,65.38461538461542,63.09973967463972,-1.7895804982436445,-2.2282515195214927,-4.351092302275383,-4.03506111011675,22.42307383812671,0.450000762939446,0.6238969173465279,2.0149997711181626,-0.22462032768116558,4.254619869917491,0.8951897217185021,3.134809820517823,-2.781718933589474,88.88879469899311,35.945037988307945,1.1198100493996634,11,-1.875,-2.424999237060547,-4.950000762939453,-4.274999618530273,-1.75,2,-0.03199998643663193,-1.7499785426143324,55.95000076293945,-1.7499785426143324,55.70000076293945,-2.5555461365659307,55.9000015258789,-0.03199998643663193
1790,2006-11-16,55.6500015258789,56.95000076293945,56.1500015258789,56.349998474121094,9701461.0,-0.010666639539930634,6.3332739942020195,-14.000152590219109,65.38461538461542,64.37218918161184,-0.768770609908465,-1.5128591336305846,-3.6736911373507013,-3.382116752350406,22.943316498688837,0.799999237060554,0.7058401476999663,1.2925012588500877,-0.9765767350809753,3.5615792527811507,0.1579622618845562,2.427040255815619,-1.8885484135215336,10.344927376094262,-43.33610198509435,1.1345389969655297,11,-0.5250015258788991,-1.5500011444091726,-4.350002288818352,-3.6750011444091726,-1.9000015258788991,3,-0.009883253129868041,1.5714161153557547,56.25,-1.7499785426143324,55.95000076293945,-1.7499785426143324,55.70000076293945,-0.009883253129868041
1791,2006-11-17,54.45000076293945,55.04999923706055,54.20000076293945,54.79999923706055,16227990.0,-0.021563355436412857,1.0,0.49999999999999495,57.432450196276555,63.94015436518072,0.7184156014138239,-0.2675044014326886,-2.4134716588628393,-2.1563678157504285,22.402664254773796,1.450000762939446,0.7590950662648126,0.05500049591064737,-2.1930171908965974,2.303018182717892,-1.069008347492975,1.1790093393142698,-0.3059219325122342,9.090909090909092,-46.385817679395984,1.1240088434036237,11,0.9249992370605469,0.049999237060546875,-3.3375015258789062,-2.4750003814697266,0.450000762939446,4,0.022956840816994006,6.3332739942020195,55.6500015258789,1.5714161153557547,56.25,-1.7499785426143324,55.95000076293945,0.022956840816994006
1792,2006-11-20,54.75,54.9000015258789,53.79999923706055,54.20000076293945,7297920.0,0.005509627784334947,1.5882337101645967,-1.571433242506812,61.48649519425323,63.958568992969255,0.563942950529146,-0.5193079594273229,-2.6211223998220206,-2.433403130112467,22.00022084088598,1.1000022888183523,0.9592125394320661,0.3074996948242159,-1.9276922895456465,2.5426916791940783,-0.8100962973607153,1.4250956870091471,2.200000762939453,30.1587397699557,-30.04231175612172,1.1175959921849312,11,0.625,-0.125,-3.53749942779541,-2.7749996185302734,-0.049999237060546875,0,0.004566210045662045,1.0,54.45000076293945,6.3332739942020195,55.6500015258789,1.5714161153557547,56.25,0.004566210045662045
1793,2006-11-21,54.849998474121094,55.25,54.599998474121094,54.70000076293945,5739545.0,0.0018264561483305464,-2.7142701441946135,0.2727234895511829,60.68965553528651,63.5868549581429,0.5973020250528549,-0.573910558573985,-2.632153846735335,-2.5112197515159167,21.58525899895996,0.6500015258789062,1.119240852770048,0.35999832153320455,-1.8670138546101143,2.5870104976765234,-0.7535077665384549,1.473504409604864,2.037002258300781,33.33329296618606,-30.505340035192347,1.1135060880716603,11,0.5250015258789062,-0.22499847412109375,-3.53749942779541,-2.874998092651367,-0.1999969482421946,1,-0.006381011556203187,1.5882337101645967,54.75,1.0,54.45000076293945,6.3332739942020195,55.6500015258789,-0.006381011556203187
1794,2006-11-22,54.349998474121094,55.54999923706055,54.29999923706055,55.29999923706055,9175730.0,-0.009115770536181622,-1.3809541109750736,-6.333435060145978,63.76810392344512,63.3260097477583,1.1474200430372008,-0.05715103554469181,-2.0471625558377156,-1.9789464730604038,20.842722854235944,1.25,1.1449113249155687,-0.1525016784667983,-2.373094037372624,2.0680906804390276,-1.2627978579197148,0.9577945009861182,2.4752622283935537,17.460284782150616,-51.35802419646512,1.110296179452914,11,1.0250015258789062,0.27500152587890625,-2.4499988555908203,-2.374998092651367,0.8000030517578054,2,0.004599816136499735,-2.7142701441946135,54.849998474121094,1.5882337101645967,54.75,1.0,54.45000076293945,0.004599816136499735
1795,2006-11-23,54.5,54.79999923706055,53.79999923706055,54.70000076293945,5847935.0,0.0027599177569495037,4.000028610393202,0.21052694981067072,60.93750931322356,62.65956631087353,0.9131647794790396,-0.1975936017937272,-2.094815107767751,-2.1002649566661944,19.394214772273834,1.0,1.1647947107592813,-0.015000152587887783,-2.2324201536252772,2.2024198484495017,-1.123710153106579,1.0937098479308034,2.264755473205568,40.00004359654018,-28.510627608822006,1.1087100005186938,11,0.875,0.125,-2.6000003814697266,-2.5249996185302734,0.049999237060546875,3,0.0,-1.3809541109750736,54.349998474121094,-2.7142701441946135,54.849998474121094,1.5882337101645967,54.75,0.0
1796,2006-11-24,53.95000076293945,54.5,53.599998474121094,54.20000076293945,7762218.0,-0.010091729120377035,1.1176544506377288,1.2499952316466079,47.8632473059101,60.83484823812351,1.293491926822817,0.39635450010393214,-1.440300235981141,-1.5316749292616123,18.690947751290498,0.9000015258789062,1.1186310925750362,-0.5799993515014634,-2.7767443669485843,1.6167456639456574,-1.6783718592250239,0.518373156222097,2.755459585543214,17.94882830152138,-44.965477056610176,1.0983725077235607,11,1.3249988555908203,0.6749992370605469,-1.9250001907348633,-1.9750003814697266,-0.5,4,-0.0037071503264340944,4.000028610393202,54.5,-1.3809541109750736,54.349998474121094,-2.7142701441946135,54.849998474121094,-0.0037071503264340944
1797,2006-11-27,53.45000076293945,54.4000015258789,53.45000076293945,54.0,11328945.0,-0.009267840462079735,-2.4545530208976083,2.1999969482421875,42.27641368701489,58.358122880515644,1.6100826255160428,0.9530962976806023,-0.8500782089748782,-1.0221897610030126,18.771768907306235,0.950000762939446,0.9679769390171771,-1.0849994659423814,-3.2708639031091096,1.1008649712243468,-2.1779316845257455,0.007932752640982699,3.1312411105687517,0.0,-57.33391825369209,1.0929322185833656,11,1.75,1.1749992370605469,-1.350001335144043,-1.4750003814697266,-0.7000007629394531,0,0.027128171042886784,1.1176544506377288,53.95000076293945,4.000028610393202,54.5,-1.3809541109750736,54.349998474121094,0.027128171042886784
1798,2006-11-28,53.54999923706055,53.95000076293945,53.099998474121094,53.599998474121094,8960395.0,0.0018708788155983314,1.266661241347039,0.0909078298503943,39.31623652955053,55.461636341063986,1.26709017810321,0.9407077729075795,-0.8584443537914126,-1.1040417109540925,18.82403147662987,0.8500022888183594,0.7769248122001997,-1.0100009918212862,-3.1349413556711454,1.114939372028573,-2.072471173746216,0.05246919010364337,2.8433681698135302,18.36737235949073,-33.67211333538357,1.0624701819249314,11,1.4750003814697266,1.0750007629394531,-1.4249982833862305,-1.5749988555908203,-1.0499992370605469,1,0.0214752855698086,-2.4545530208976083,53.45000076293945,1.1176544506377288,53.95000076293945,4.000028610393202,54.5,0.0214752855698086
1799,2006-11-29,54.29999923706055,54.349998474121094,53.25,53.849998474121094,9563480.0,0.014005602440437581,3.0,-9.000152590218967,38.26084187439095,52.447883728816834,0.2362363719323568,0.28402882374854244,-1.5223266593796296,-1.8377365692178174,18.663760858338506,1.0999984741210938,0.622721307145369,-0.3100009918212905,-2.355690317334812,1.7356883336922309,-1.3328456545780512,0.7128436709354702,1.8298986551932899,70.58824849375624,22.905657407769823,1.0228446627567604,11,0.024999618530273438,0.3250007629394531,-2.1249990463256836,-2.3249988555908203,-2.450000762939453,2,0.00644571443344466,1.266661241347039,53.54999923706055,-2.4545530208976083,53.45000076293945,1.1176544506377288,53.95000076293945,0.00644571443344466
1800,2006-11-30,53.54999923706055,54.79999923706055,53.54999923706055,54.45000076293945,10373185.0,-0.013812154890199602,-1.7777730682829653,-2.0,31.199970214825612,49.53316373087784,0.734237335421625,1.1812253619921051,-0.6947604646274073,-1.0676435335129497,19.55378223535641,1.25,0.41254823432676346,-1.1150009155273466,-2.9660613487929695,0.7360595177382763,-2.0405311321601616,-0.1894706988945316,2.3375067017426687,26.470621234390602,-15.608196379223077,0.9255302166328118,11,0.7749996185302734,1.0750007629394531,-1.0249996185302734,-1.5749988555908203,-2.299999237060547,3,0.02987866128130645,3.0,54.29999923706055,1.266661241347039,53.54999923706055,-2.4545530208976083,53.45000076293945,0.02987866128130645
1801,2006-12-01,52.6500015258789,53.95000076293945,52.29999923706055,53.849998474121094,11830425.0,-0.016806680186818412,1.3571424678884583,1.3333276819395663,28.057537766912404,45.81883512783997,1.5109459191707728,2.1563384728808543,0.28845172526711593,-0.1461954180013123,20.49573993739741,1.6500015258789062,0.1253401740189517,-1.9924987792968807,-3.932459810130183,-0.05253774846357828,-2.962479294713532,-1.0225182638802295,3.014503815749748,14.000091552734089,-22.805262592510793,0.9699805154166498,12,1.2749977111816477,1.9749984741211009,0.1874980926513743,-0.5250015258788991,-0.5,4,0.03608732490250266,-1.7777730682829653,53.54999923706055,3.0,54.29999923706055,1.266661241347039,53.54999923706055,0.03608732490250266
1802,2006-12-04,52.75,53.20000076293945,52.20000076293945,52.95000076293945,9047438.0,0.0018993061960681512,1.857139743107667,0.16666772630748983,26.47055358618455,42.016712689050856,1.2263795171973584,2.0470954037079423,0.2893748373418532,-0.21276721651474872,20.617944701139535,1.0,-0.14038683562440468,-1.82000026702881,-3.9304758061110263,0.2904752720534063,-2.875238036569918,-0.7647624974877019,2.5780547311718394,21.153829224706342,-9.039234434645739,1.055237769541108,12,1.125,1.8250007629394531,0.17500019073486328,-0.625,-0.5499992370605469,0,0.01327015664340192,1.3571424678884583,52.6500015258789,-1.7777730682829653,53.54999923706055,3.0,54.29999923706055,0.01327015664340192
1803,2006-12-05,53.79999923706055,54.099998474121094,52.9000015258789,53.099998474121094,14306260.0,0.019905198806835056,-1.181823226070446,-3.4999904632932157,33.77481134911595,38.68412462523649,0.013158352302625076,1.0011713129776965,-0.6844288011818875,-1.2212980389063688,20.000104118695862,1.3499984741210938,-0.25102692419505246,-0.7400009155273466,-2.8775356555041185,1.3975338244494253,-1.8087682855157325,0.32876645446103936,1.1526890179234073,61.53843896627512,37.16844221439949,1.0687673699883873,12,-0.2999992370605469,0.7750015258789062,-0.8749990463256836,-1.6749992370605469,-1.3999977111816477,1,-0.01951671472027172,1.857139743107667,52.75,1.3571424678884583,52.6500015258789,-1.7777730682829653,53.54999923706055,-0.01951671472027172
1804,2006-12-06,53.6500015258789,54.0,53.1500015258789,53.95000076293945,8111664.0,-0.002788061585664914,3.25001668939607,-0.42856987155384363,35.915474796101506,35.9038985677785,0.05969714159036954,1.1179126079699913,-0.4664669700657029,-1.0406617570164514,18.939161870983312,0.8499984741211009,-0.4354647144362147,-0.8324987411499123,-3.0022129317249124,1.3372154494250879,-1.917355836437416,0.25235835413759133,0.9723642300597177,55.76929284274315,28.401431895447836,1.0848570952875012,12,-0.15000152587889914,0.924999237060554,-0.5625019073486257,-1.5250015258788991,-1.950000762939446,2,-0.021435256163491068,-1.181823226070446,53.79999923706055,1.857139743107667,52.75,1.3571424678884583,52.6500015258789,-0.021435256163491068
1805,2006-12-07,53.9000015258789,54.04999923706055,53.349998474121094,53.4000015258789,6829955.0,0.0046598321135071785,-1.3333121407863835,-1.6666709052299238,45.52845427597235,35.644477120007636,-0.3177811530807091,0.7695394935788329,-0.6683749961887671,-1.2574600544289254,17.268436343259285,0.7000007629394531,-0.6260629224124656,-0.4949987411499066,-2.6068452278326006,1.6168477455327874,-1.5509219844912536,0.5609245021914404,0.4316804308998172,89.47383214910228,57.32402878394617,1.0559232433413468,12,-0.40000152587889914,0.674999237060554,-0.7500019073486257,-1.7750015258788991,-2.3500022888183523,3,-0.038033450718429784,3.25001668939607,53.6500015258789,-1.181823226070446,53.79999923706055,1.857139743107667,52.75,-0.038033450718429784
1806,2006-12-08,53.9000015258789,54.04999923706055,53.349998474121094,53.79999923706055,6424696.0,0.0,2.5000238419943352,0.20000457763670454,42.73504440705814,35.69543608890133,-0.36388589353562395,0.6450964323930535,-0.612843861175314,-1.215937707237977,15.177867931600225,0.7000007629394531,-0.8137258470727673,-0.3949987411499123,-2.393129393078638,1.6031319107788136,-1.3940640671142717,0.6040665848144471,0.17587868763910564,89.47383214910228,54.71458004968183,0.9990653259643613,12,-0.40000152587889914,0.674999237060554,-0.9000024795532156,-1.7750015258788991,-2.5,4,-0.04916514751129575,-1.3333121407863835,53.9000015258789,3.25001668939607,53.6500015258789,-1.181823226070446,53.79999923706055,-0.04916514751129575
1807,2006-12-11,54.45000076293945,54.45000076293945,53.75,54.099998474121094,9056826.0,0.010204067189060861,2.9999782018724592,3.4999427808509065,46.825410761699196,36.52978878136229,-0.8460934812617538,-0.003532341341127676,-1.0933283835108583,-1.7335685421016436,13.125464781219629,0.7000007629394531,-0.9793955567531469,0.2175004959106417,-1.6707664759344283,2.1057674677557117,-0.7266329900118933,1.1616339818331767,-2.25,100.0,62.372796735630104,0.9441334859225364,12,-0.9500007629394531,0.125,-1.4500017166137695,-2.325000762939453,-2.5,0,-0.04224057309152529,2.5000238419943352,53.9000015258789,-1.3333121407863835,53.9000015258789,3.25001668939607,53.6500015258789,-0.04224057309152529
1808,2006-12-12,53.95000076293945,54.45000076293945,53.599998474121094,54.45000076293945,10071493.0,-0.009182736326797558,2.4000091552734375,-1.4285620865167683,46.825410761699196,37.48140754661877,-0.3166895660300071,0.35726745619719935,-0.5056239002755376,-1.2109642342076725,10.899338911124664,0.8500022888183594,-1.0206915845103737,-0.1824995040893569,-1.891076675269602,1.5260776670908882,-1.036788089679483,0.6717890815007692,-1.7049999999999983,61.538438966275336,20.477885996731388,0.8542885855901233,12,-0.4500007629394531,0.625,-0.9500017166137695,-1.8250007629394531,-2.299999237060554,1,-0.032437441617278906,2.9999782018724592,54.45000076293945,2.5000238419943352,53.9000015258789,-1.3333121407863835,53.9000015258789,-0.032437441617278906
1809,2006-12-13,54.45000076293945,54.54999923706055,53.70000076293945,53.95000076293945,9386227.0,0.009267840462079624,1.4285776566757493,-1.0,49.62406532607106,39.52852922564604,-0.8863873091385628,-0.2998728629708083,-0.9006297451687857,-1.6979966741034787,8.398588572589535,0.8499984741210938,-0.9681083616504296,0.4075004577636747,-0.9933543448119622,1.8083552603393116,-0.2929269435241437,1.1079278590514932,-2.160899999999998,91.66679912134862,48.38714850809027,0.7004274012878184,12,-1.0750007629394531,0.125,-1.4500017166137695,-2.325000762939453,-2.4000015258789062,2,-0.03764920492812651,2.4000091552734375,53.95000076293945,2.9999782018724592,54.45000076293945,2.5000238419943352,53.9000015258789,-0.03764920492812651
1810,2006-12-14,55.099998474121094,55.29999923706055,54.6500015258789,54.70000076293945,10253106.0,0.011937515189605952,-1.6000106812337895,0.7999954223632812,58.51851600677939,42.91308236340904,-1.445394293627345,-1.046861244824214,-1.456870216922951,-2.345485929182715,5.639511349698424,0.8499984741210938,-0.8822526206947359,1.084998321533206,-0.19976988446512678,2.3697665275315387,0.4426142185340396,1.7273824245323723,-2.720461772216794,89.7435546313341,41.47271072444957,0.6423841029991664,12,-1.3499984741210938,-0.5249977111816406,-1.9249982833862305,-2.799997329711914,-2.799999237060547,3,-0.06170594928017148,1.4285776566757493,54.45000076293945,2.4000091552734375,53.95000076293945,2.9999782018724592,54.45000076293945,-0.06170594928017148
1811,2006-12-15,55.70000076293945,55.95000076293945,55.099998474121094,55.5,23899087.0,0.010889334036917608,1.4285753211154162,0.500004768398867,66.42337961467601,47.35228525546364,-1.7514385522839646,-1.6320933781033489,-1.9574338590413305,-2.942658753444441,5.6501564125680535,0.8500022888183594,-0.8265560785877284,1.6225006103515653,0.1419341536185712,3.1030670670845595,0.8822173819850647,2.362783838718066,-3.1452363089257815,89.36171248898202,33.539740037349546,0.7402832283664987,12,-1.2749996185302734,-1.125,-1.9625015258789062,-3.0500011444091797,-3.75,4,-0.07450631003653685,-1.6000106812337895,55.099998474121094,1.4285776566757493,54.45000076293945,2.4000091552734375,53.95000076293945,-0.07450631003653685
1812,2006-12-18,55.0,56.0,54.79999923706055,55.79999923706055,15574059.0,-0.012567338480275358,1.0,-3.999980926586431,59.73155771386259,50.236368184879936,-0.7808229768452435,-0.9617103168427263,-1.1834211363879064,-2.2374833870999993,5.95461178985472,1.2000007629394531,-0.6625651915832336,0.9099998474121094,-0.5984319509882141,2.418431645812433,0.15578394821194763,1.6642157466122711,-2.173616641272268,58.33335982426973,-2.1343986911111514,0.7542158992001615,12,-0.4249992370605469,-0.4249992370605469,-1.0375003814697266,-2.125,-3.299999237060547,0,-0.06545451771129274,1.4285753211154162,55.70000076293945,-1.6000106812337895,55.099998474121094,1.4285776566757493,54.45000076293945,-0.06545451771129274
1813,2006-12-19,54.5,54.9000015258789,54.1500015258789,54.5,9656990.0,-0.009090909090909038,-1.1428664850135806,-0.0,51.38889551163351,51.955637153272384,-0.1911914927322229,-0.5157168274489621,-0.6153051255384696,-1.7255834608376688,5.675378640832662,0.8499984741211009,-0.3835127142329995,0.42749977111816406,-1.0516442423016983,1.9066437845380264,-0.31207223559177066,1.1670717778280988,-1.356254977145042,34.782587062201145,-23.396852261355036,0.7395720067099317,12,0.17499923706054688,0.07500076293945312,-0.46250057220458984,-1.625,-2.849998474121101,1,-0.046788976826799056,1.0,55.0,1.4285753211154162,55.70000076293945,-1.6000106812337895,55.099998474121094,-0.046788976826799056
1814,2006-12-20,54.599998474121094,55.0,54.599998474121094,55.0,8648230.0,0.0018348343875429496,1.0,-100.0,58.01527162135321,53.343061302759146,-0.1589798253459378,-0.6282355800944117,-0.6430093217586546,-1.808987924865427,5.416053978916752,0.5,-0.07793717337486328,0.514998245239255,-0.9781786880275121,2.008175178506022,-0.23159022139412855,1.2615867118726385,-1.1706279535516302,24.324179427011668,-36.30199796704245,0.7465884666333851,12,0.07500076293945312,-0.024997711181640625,-0.5624990463256836,-1.7249984741210938,-2.75,2,-0.05402924964623235,-1.1428664850135806,54.5,1.0,55.0,1.4285753211154162,55.70000076293945,-0.05402924964623235
1815,2006-12-21,54.5,54.6500015258789,53.95000076293945,54.4000015258789,6498880.0,-0.0018314739361849908,2.4999904632933045,-0.24999523164662554,66.08696459823555,55.93771910177886,0.039201295277962345,-0.5567836955632117,-0.48167123253483624,-1.6864215773788729,5.445283526337656,0.700000762939446,0.11763060945773418,0.4149997711181612,-1.0781771621486058,1.9081767043849283,-0.3315886955152223,1.1615882377515447,-0.8135665314874814,26.829241061044485,-38.0550704367801,0.7465884666333851,12,0.2999992370605469,0.07500076293945312,-0.39999961853027344,-1.5749988555908203,-2.700000762939453,3,-0.044954142439255995,1.0,54.599998474121094,-1.1428664850135806,54.5,1.0,55.0,-0.044954142439255995
1816,2006-12-22,53.75,54.5,53.75,54.349998474121094,4127820.0,-0.013761467889908285,-1.500006357844945,-6.000076295109057,57.81250745058769,57.15850762276647,0.8556686424064068,0.18705489711793177,0.3189942641075376,-0.9243726877705001,5.766763607787741,0.75,0.28973985095856136,-0.32500019073486186,-1.8246487610744282,1.1746483796047045,-1.0748244759046415,0.42482409443491775,2.25,0.0,-67.50711424025053,0.7498242851697821,12,1.0499992370605469,0.35000038146972656,0.8625001907348633,-0.5499992370605469,-1.0999984741211009,4,-0.026976758380268917,2.4999904632933045,54.5,1.0,54.599998474121094,-1.1428664850135806,54.5,-0.026976758380268917
1817,2006-12-27,54.9000015258789,54.9000015258789,54.0,54.29999923706055,4751814.0,0.021395377225653878,1.9999936421955244,-1.000006357844933,58.46156103372481,58.451413208547095,-0.25008671570987673,-0.8946136973527814,-0.7788292517687907,-2.047532224201639,6.042446467680927,1.1500015258788991,0.39092703466013035,0.7525012969970604,-0.7600685289054283,2.265071122899549,-0.003783615954183972,1.5087862099483047,1.0549984741210992,92.00012207031193,22.757417820093423,0.7562849129512448,12,-0.05000114440917258,-0.8000011444091726,0.037498474121100855,-1.700000762939446,-2.25,2,-0.053734074334203186,-1.500006357844945,53.75,2.4999904632933045,54.5,1.0,54.599998474121094,-0.053734074334203186
1818,2006-12-28,54.70000076293945,55.099998474121094,54.54999923706055,55.0,3609469.0,-0.0036430010451852235,1.2000137330149308,-0.49999682109774446,58.01526228521948,59.383768426230255,0.07542092681729429,-0.6366833431442984,-0.5359581879061963,-1.822378306569874,6.033923897426069,0.5499992370605469,0.5153737317393166,0.4950004577636733,-1.009343760336634,1.9993446758639806,-0.2571716512864768,1.2471725668138234,1.210899237060545,70.37050642282718,-0.5526793939460646,0.7521721090501532,12,0.17499923706054688,-0.6000003814697266,0.2999992370605469,-1.5,-1.7000007629394531,3,-0.054844606182027134,1.9999936421955244,54.9000015258789,-1.500006357844945,53.75,2.4999904632933045,54.5,-0.054844606182027134
1819,2006-12-29,54.6500015258789,55.0,54.20000076293945,54.54999923706055,4385840.0,-0.0009140628219960201,1.0,-0.3333418104599028,55.90551323009418,59.09343478437634,0.1751976741618364,-0.5893338161417958,-0.44923336150453963,-1.763228446869384,6.340545042093948,0.7999992370605469,0.5764464173181381,0.4275011062621985,-1.0895855033658393,1.9445877158902363,-0.3310421985518204,1.1860444110762174,1.2176804741210958,66.66685504699095,-1.8309069521003067,0.7585433048140182,12,0.22499847412110086,-0.5500011444091726,0.34999847412110086,-1.450000762939446,-1.9000015258788991,4,-0.05489478346271193,1.2000137330149308,54.70000076293945,1.9999936421955244,54.9000015258789,-1.500006357844945,53.75,-0.05489478346271193
1820,2007-01-02,55.1500015258789,55.20000076293945,54.849998474121094,54.9000015258789,5359080.0,0.009149130577118747,1.0000217983650415,2.4999427808508354,59.12408962368699,58.28240256315534,-0.35421272911567314,-1.0153786338434045,-0.9059405263841924,-2.2454889110944265,6.318144507278481,0.549999237060554,0.6944586008174412,0.8475009918212848,-0.6888906150325838,2.3838925986751534,0.07930518839435052,1.615696795248219,0.6753268341210941,96.55177856877847,29.43885948527408,0.7681958034269344,1,-0.27500152587889914,-1.0500011444091726,-0.15000152587889914,-1.950000762939446,-2.3000030517578054,1,-0.05983686238357211,1.0,54.6500015258789,1.2000137330149308,54.70000076293945,1.9999936421955244,54.9000015258789,-0.05983686238357211
1821,2007-01-03,54.54999923706055,55.45000076293945,54.5,55.20000076293945,9971936.0,-0.010879460964961285,-1.5333353678385417,-2.600006103515625,50.72462646382065,57.28163242426178,0.07320508690379768,-0.280095553799498,-0.2848438375365703,-1.632652726687283,5.896290959784933,0.9500007629394531,0.7463839076814338,0.15249881744384908,-1.1743394606073636,1.4793370954950618,-0.5109203215817573,0.8159179564694554,1.2338225557394438,37.93096190829473,-23.988331152986838,0.663419139025607,1,0.05000114440917969,-0.4499988555908203,0.4500007629394531,-1.3499984741210938,-2.25,2,-0.05041246633293606,1.0000217983650415,55.1500015258789,1.0,54.6500015258789,1.2000137330149308,54.70000076293945,-0.05041246633293606
1822,2007-01-04,53.45000076293945,54.1500015258789,53.099998474121094,54.0,14420260.0,-0.020164958561058377,1.4705887632785013,0.8461506860570208,46.66666666666666,56.75694033037657,1.0395320874513274,0.9223220323505998,0.8206781361522815,-0.531674979888038,5.837710647730661,1.4500007629394531,0.6461105145410215,-0.9824996948242202,-2.1542165673838696,0.18921717773542923,-1.5683581311040484,-0.3966412585443919,2.293144594004538,14.893699911856228,-45.12919980649957,0.5858584362798254,1,0.8249988555908203,0.6499996185302734,1.4999990463256836,-0.25,-0.7000007629394531,3,-0.014967244633142252,-1.5333353678385417,54.54999923706055,1.0000217983650415,55.1500015258789,1.0,54.6500015258789,-0.014967244633142252
1823,2007-01-05,52.75,53.25,52.5,53.04999923706055,10732958.0,-0.013096365817543809,1.1428548073307503,0.5454539149251971,38.96103510066091,54.639802939188534,1.6373776180811035,1.622829484255746,1.5149583453347049,0.15486585617814796,6.81164074080988,0.9500007629394531,0.40032369384205424,-1.630000495910643,-2.998595404731347,-0.2614055870899392,-2.3142979503209915,-0.9457030415002947,2.8874194816310776,8.474574079462064,-45.581526102706015,0.6842974544103508,1,1.2250003814697266,1.3500003814697266,2.1625003814697266,0.4500007629394531,-0.6500015258789062,4,-0.0018957056705422026,1.4705887632785013,53.45000076293945,-1.5333353678385417,54.54999923706055,1.0000217983650415,55.1500015258789,-0.0018957056705422026
1824,2007-01-08,52.5,53.29999923706055,52.5,53.20000076293945,9802522.0,-0.004739336492891044,-1.2857096146615006,2.3333418104599266,32.191798717844165,50.873673396922825,1.7412805299216743,1.8785721793824237,1.7497673384717132,0.3906138889190274,7.816184322323105,0.7999992370605469,0.23182420578265805,-1.822500419616702,-3.400798991132902,-0.24420184810050216,-2.611649705374802,-1.0333511338586021,2.949174312733213,0.0,-47.495353362852285,0.7891492857581002,1,1.4750003814697266,1.6000003814697266,2.3249998092651367,0.7000007629394531,0.0,0,0.00952380952380949,1.1428548073307503,52.75,1.4705887632785013,53.45000076293945,-1.5333353678385417,54.54999923706055,0.00952380952380949
1825,2007-01-09,51.849998474121094,52.70000076293945,51.6500015258789,52.6500015258789,18443899.0,-0.012380981445312522,1.333327681939574,1.142860256892323,23.809516395148492,47.09556327965181,2.2080479949070977,2.495040037003747,2.3718758399571342,1.029624260696174,9.042744286797074,1.049999237060554,0.149377676891298,-2.370001792907715,-4.292555480540628,-0.44744810527480183,-3.3312786367241713,-1.4087249490912583,3.422225379848129,5.263078642007833,-35.4106547207417,0.9612768438164578,1,1.700002670288086,1.9750022888183594,2.6250009536743164,1.3500022888183594,1.4000015258789062,1,0.017357792716775178,-1.2857096146615006,52.5,1.1428548073307503,52.75,1.4705887632785013,53.45000076293945,0.017357792716775178
1826,2007-01-10,51.25,51.95000076293945,51.099998474121094,51.599998474121094,14412259.0,-0.011571812763322642,-1.6153855182694226,0.4374964237349597,24.137931034482705,43.28182661306936,2.700069028004428,3.0423084520387604,2.955776864723191,1.6190228216722176,10.461900876181476,0.8500022888183594,-0.021567954292009972,-2.8375001907348647,-5.173686341670098,-0.501314039799631,-4.005593266202482,-1.6694071152672478,3.7324460677219946,4.918077894789516,-32.13707920832198,1.1680930754676153,1,2.0249996185302734,2.299999237060547,3.22499942779541,1.9500007629394531,2.049999237060547,2,0.031219482421875,1.333327681939574,51.849998474121094,-1.2857096146615006,52.5,1.1428548073307503,52.75,0.031219482421875
1827,2007-01-11,52.1500015258789,52.1500015258789,51.099998474121094,51.4000015258789,14282218.0,0.01756100538300287,1.8000081380208144,-2.142866485013624,34.64053591250024,40.684634793878324,1.5298356668952167,2.0671454964093883,2.0594755660300876,0.7071604122606132,11.432369775019458,1.0500030517578054,-0.22979594066008957,-1.8224987030029354,-4.305382502267875,0.6603850962620044,-3.0639406026354052,-0.5810568033704655,2.444199782483004,47.72739489212181,9.95578870380119,1.2414418996324694,1,1.1249980926513743,1.3999977111816477,2.1249980926513743,1.049999237060554,1.1999969482421946,3,0.002876274339267626,-1.6153855182694226,51.25,1.333327681939574,51.849998474121094,-1.2857096146615006,52.5,0.002876274339267626
1828,2007-01-12,52.20000076293945,52.54999923706055,51.70000076293945,51.849998474121094,12205363.0,0.0009587581130892087,-1.6153891298351457,0.4666697184244792,34.21054612896178,38.27408289375251,1.215768981911296,1.9808791595064932,2.0235051940613857,0.6382853916524169,12.454414479826518,0.8499984741210938,-0.34043001732521105,-1.6849994659423828,-4.291489541600562,0.9214906097157964,-2.988244503771469,-0.38175442811329674,2.044780261998369,50.00008669763506,10.092592476495234,1.3032450378290887,1,1.0749988555908203,1.3499984741210938,2.0249996185302734,1.0,1.3899993896484375,4,0.010536383697737906,1.8000081380208144,52.1500015258789,-1.6153855182694226,51.25,1.333327681939574,51.849998474121094,0.010536383697737906
1829,2007-01-15,52.4000015258789,53.1500015258789,52.29999923706055,52.79999923706055,9780185.0,0.003831432184220107,-1.833330154431048,-1.1428431297751727,36.36365437872481,35.74514564431227,0.7409615517799608,1.7069386614245232,1.8320870870861512,0.4219768996706037,13.166280551409818,0.950000762939446,-0.5528161168181356,-1.3824987411499094,-4.055812302797968,1.2908148204981487,-2.7191555219739385,-0.04584196032588039,1.5303012439772488,63.41468860951688,20.950163251872716,1.336656780824028,1,0.8749980926513743,1.1499977111816477,1.6374988555908274,0.799999237060554,0.37999725341798296,0,-0.005725248912629155,-1.6153891298351457,52.20000076293945,1.8000081380208144,52.1500015258789,-1.6153855182694226,51.25,-0.005725248912629155
1830,2007-01-16,51.70000076293945,52.6500015258789,51.70000076293945,52.599998474121094,8709250.0,-0.013358792796861585,-1.1111181753832562,2.250007152598261,36.60132152988695,34.17588954054185,1.0058952334515538,2.2547627279141764,2.560115575482655,1.097442116813383,13.293987166797047,0.950000762939446,-0.7854352224167087,-1.9124996185302763,-4.6643173558305975,0.8393181187700449,-3.2884084871804404,-0.5365907498801121,1.9472715773431872,29.268360761896357,-17.800631346670773,1.3759088686501608,1,0.9249992370605469,1.8499984741210938,2.3374996185302734,1.8249988555908203,0.75,1,0.015473872828915214,-1.833330154431048,52.4000015258789,-1.6153891298351457,52.20000076293945,1.8000081380208144,52.1500015258789,0.015473872828915214
1831,2007-01-17,51.54999923706055,52.099998474121094,51.0,51.79999923706055,11721349.0,-0.0029013834364666202,1.588236350091104,0.2777784842049939,24.8120330943365,31.74759692139406,0.7661649335913268,2.190208467379975,2.716025092038059,1.2193917198710267,13.01008820343188,1.0999984741210938,-1.0226359952486845,-1.8550010681152358,-4.56965939018766,0.8596572539571881,-3.2123302291514477,-0.49767190707902387,1.8425457166059402,25.581341707918682,-15.151310901353689,1.3573291610362128,1,0.6000003814697266,1.9500007629394531,2.4875011444091797,1.9750003814697266,0.94000244140625,2,0.032977706849649735,-1.1111181753832562,51.70000076293945,-1.833330154431048,52.4000015258789,-1.6153891298351457,52.20000076293945,0.032977706849649735
1832,2007-01-18,51.4000015258789,52.29999923706055,51.20000076293945,52.099998474121094,12921225.0,-0.002909751957354212,1.0,2.7999877929687784,25.000014449605757,30.196372404610155,0.6646886726833685,2.1678200780868693,2.8348478303608573,1.3377853935251878,13.022576353116408,1.0999984741210938,-1.3605556598411823,-1.8249988555908274,-4.571575795189602,0.9215780840079475,-3.1982873253902184,-0.4517103857914364,1.7054380333476118,18.60470892993355,-17.61973884630561,1.3732884697993877,1,0.7499980926513743,2.099998474121101,2.6374988555908274,2.1249980926513743,1.4699974060058736,3,0.03696493491785269,1.588236350091104,51.54999923706055,-1.1111181753832562,51.70000076293945,-1.833330154431048,52.4000015258789,0.03696493491785269
1833,2007-01-19,51.95000076293945,52.099998474121094,50.79999923706055,51.29999923706055,12753220.0,0.010700373944223296,1.7368492908655777,-0.9285776566757399,30.98591624969177,30.062385463704334,-0.011984698103759683,1.4935617900578322,2.2529742904067334,0.7678414068537762,13.931263737555321,1.2999992370605469,-1.5986324586346328,-1.1474996566772475,-3.8815877235969083,1.5865884102424133,-2.5145436901370815,0.21954437678258643,0.9027860491798734,48.936187481636864,15.878319718513758,1.3670440334598322,1,0.024999618530273438,1.4499988555908203,2.0874996185302734,1.5749988555908203,1.7099990844726562,4,0.02694894495902256,1.0,51.4000015258789,1.588236350091104,51.54999923706055,-1.1111181753832562,51.70000076293945,0.02694894495902256
1834,2007-01-22,51.6500015258789,52.5,51.599998474121094,52.349998474121094,9718236.0,-0.005774768674778774,-1.2499952316466079,-1.07691585384463,24.63768676808968,30.154404394031133,0.1729500146824563,1.6455933978573611,2.5040609334982022,1.051537468936651,14.617422285615833,0.9000015258789062,-1.7452808273302907,-1.2999990463256879,-4.010990589258199,1.4109924966068235,-2.65549481779194,0.05549672514056425,0.9153950257321952,45.94601282149074,20.055526618259474,1.3554957714662552,1,0.3249988555908274,1.7499980926513743,2.3874988555908274,1.8749980926513743,0.75,0,0.0375604756901502,1.7368492908655777,51.95000076293945,1.0,51.4000015258789,1.588236350091104,51.54999923706055,0.0375604756901502
1835,2007-01-23,52.04999923706055,52.1500015258789,51.4000015258789,51.6500015258789,8018472.0,0.0077443891454918035,1.4999904632932748,-0.5714277929155357,31.343275084208102,30.95499817733395,-0.21869188092814085,1.1095224957535237,2.0313878582481735,0.6477756470255969,16.12920758392658,0.75,-1.7667429497190739,-0.7775012969970732,-3.413981643494523,1.8589790495003768,-2.095741470245798,0.5407388762516518,0.4500007629394531,73.5293787656094,47.131103072548235,1.3182401732487259,1,-0.07499885559082031,1.3500003814697266,1.9250011444091797,1.4750003814697266,-1.029998779296875,1,0.01402496739551462,-1.2499952316466079,51.6500015258789,1.7368492908655777,51.95000076293945,1.0,51.4000015258789,0.01402496739551462
1836,2007-01-24,52.29999923706055,52.79999923706055,52.25,52.5,11191031.0,0.004803074037741606,-2.6666709052299633,-0.5000047683988581,40.17092456548307,31.569485805443154,-0.3398221402013988,0.7856003956836304,1.702059627174691,0.39383036959628726,17.237573332027218,0.75,-1.7113554618830022,-0.45500125885009624,-3.0642767451434025,2.15427422744321,-1.759639001996753,0.8496364842965605,-1.5,75.0,45.19890068292274,1.3046377431466543,1,-0.3249988555908203,1.1000003814697266,1.8625011444091797,1.2250003814697266,-2.049999237060547,2,0.002868098050996082,1.4999904632932748,52.04999923706055,-1.2499952316466079,51.6500015258789,1.7368492908655777,51.95000076293945,0.002868098050996082
1837,2007-01-25,51.95000076293945,52.599998474121094,51.70000076293945,52.5,10564629.0,-0.006692131533972967,1.4000061035466693,2.7499856949398236,42.72727461885948,32.515788970987344,-0.023666002218483584,0.952073831307132,1.9734748899109888,0.7386066342539124,18.554009567081692,0.8999977111816406,-1.5352413093976196,-0.6574996948242173,-3.08329888391264,1.7682994942642054,-1.8703992893684287,0.555399899719994,-1.110001525878907,57.50007629394531,23.968536431963734,1.21289959454421,1,0.024999618530273438,1.4499988555908203,2.5500001907348633,2.0,-2.049999237060554,3,0.01039462767270205,-2.6666709052299633,52.29999923706055,1.4999904632932748,52.04999923706055,-1.2499952316466079,51.6500015258789,0.01039462767270205
1838,2007-01-26,51.70000076293945,52.29999923706055,51.1500015258789,51.6500015258789,11274096.0,-0.0048123194673433956,-1.190473422439866,-0.09090782985040723,42.72727461885948,33.22285788655786,0.16533726901586476,1.0179904973746972,2.132306960822845,0.981079324830425,19.86814317604715,1.1499977111816477,-1.3163015401320877,-0.7574996948242188,-3.002793311605771,1.4877939219573335,-1.8801465032149949,0.3651471135665574,-0.8208015258789061,33.33333333333362,-4.256320521251034,1.122646808390776,1,0.09999847412109375,1.4249992370605469,2.875,2.25,-2.4099998474121094,4,0.02263052517755515,1.4000061035466693,51.95000076293945,-2.6666709052299633,52.29999923706055,1.4999904632932748,52.04999923706055,0.02263052517755515
1839,2007-01-29,51.6500015258789,52.0,51.349998474121094,51.95000076293945,6497406.0,-0.000967103217073717,2.2500262261937687,-6.000076295108773,47.95921227181848,34.48484574677248,0.10924971762228353,0.8766603292960795,2.079006236354644,1.0415462750960458,21.660301334742588,0.6500015258789062,-1.245912854486484,-0.6574989318847742,-2.6753860427389142,1.360388178969366,-1.6664424873118406,0.35144462354229233,-0.7323862888183541,30.303072338320057,-10.90575843550706,1.0089435554270696,1,0.14999771118164773,1.4749984741211009,2.974998474121101,2.4499988555908274,-2.2300033569335866,0,0.03891574563702793,-1.190473422439866,51.70000076293945,1.4000061035466693,51.95000076293945,-2.6666709052299633,52.29999923706055,0.03891574563702793
1840,2007-01-30,51.849998474121094,51.95000076293945,51.4000015258789,51.5,8523169.0,0.003872157644409402,-1.0000138717418487,-1.1666645473849908,56.66666101525369,38.02424884909661,-0.07513357480980432,0.4392814704311405,1.7952461906330015,0.866060050553962,23.323873576083386,0.549999237060554,-1.170724256360728,-0.2925018310546861,-1.8091719786192115,1.2241683165098394,-1.0508369048369488,0.46583324272757665,-0.8947355570605495,42.42411631837301,-3.2358225031537557,0.7583350737822621,1,-0.049999237060546875,1.2750015258789062,2.7750015258789062,2.250001907348633,-1.9499969482421946,1,0.010607580866802024,2.2500262261937687,51.6500015258789,-1.190473422439866,51.70000076293945,1.4000061035466693,51.95000076293945,0.010607580866802024
1841,2007-01-31,51.79999923706055,52.4000015258789,51.75,52.29999923706055,11506772.0,-0.0009643054683117214,-1.1666772630748845,-1.4285776566757493,45.20543507001832,40.26929558469801,0.015709542989796432,0.2874308888926578,1.7978598510089654,0.9381330092260214,24.97647331877984,0.6500015258788991,-1.1312104895775832,-0.20500106811523722,-1.2175019295129061,0.8074997932824317,-0.7112514988140717,0.30124936258359725,-0.8078415936000027,44.82752270407385,-0.5473136698784273,0.5062504306988345,1,0.0,1.3250007629394531,2.887500762939453,2.3000011444091797,-1.4500007629394531,2,-0.015057891713998739,-1.0000138717418487,51.849998474121094,2.2500262261937687,51.6500015258789,-1.190473422439866,51.70000076293945,-0.015057891713998739
1842,2007-02-01,52.6500015258789,53.0,52.25,52.29999923706055,12413072.0,0.016409310836634328,-2.3333276819395583,-0.7000045776367045,55.056196149464256,42.94377112911717,-0.7133498288525075,-0.659385366745795,0.8997007466906624,0.1289433126936288,25.10468721715678,1.2000007629394531,-1.0195579398833274,0.6850011825561424,-0.13134507858537603,1.5013474436976608,0.2768280519853832,1.0931743131269016,-1.621687050546356,81.08114795676367,34.79221539096382,0.40817313057075916,2,-0.575000762939446,0.47499847412110086,1.7999982833862376,1.4499988555908274,-2.120002746582017,3,-0.04558407324450375,-1.1666772630748845,51.79999923706055,-1.0000138717418487,51.849998474121094,2.2500262261937687,51.6500015258789,-0.04558407324450375
1843,2007-02-02,52.6500015258789,53.04999923706055,52.5,52.9000015258789,7870919.0,0.0,1.000013871741823,-0.7142810432583986,52.9411817504555,46.08860390493559,-0.6745484975932285,-0.7033207412229103,0.8473272990570209,0.16697686146063262,24.74308884930595,0.5499992370605469,-0.8064072938190918,0.6900011062622013,-0.10709929159537523,1.487101504119778,0.29145090733341306,1.0885513051909896,-1.5428196295596592,76.47073343131822,31.011827439226487,0.39855019892878707,2,-0.5500011444091726,0.47499847412110086,1.8249988555908274,1.8499984741211009,-2.620002746582017,4,-0.05223171738462917,-2.3333276819395583,52.6500015258789,-1.1666772630748845,51.79999923706055,-1.0000138717418487,51.849998474121094,-0.05223171738462917
1844,2007-02-05,53.0,53.25,52.75,52.849998474121094,7826438.0,0.006647644140125308,-1.8571553133514986,-0.600006103515625,66.66669927099954,50.013428814579086,-0.9084437636262805,-1.0687344116764663,0.464061523664995,-0.14256671574187862,24.343105704306694,0.5999984741211009,-0.5623506325002694,1.0149995803833036,0.12110184213207731,1.90889731863453,0.5680507112576905,1.4619484495089168,-1.7762490632362784,86.48647534053939,37.369368260111486,0.4469488691256147,2,-0.7999992370605469,0.125,1.4875001907348633,1.5750007629394531,-3.3100013732910227,0,-0.06999998272589913,1.000013871741823,52.6500015258789,-2.3333276819395583,52.6500015258789,-1.1666772630748845,51.79999923706055,-0.06999998272589913
1845,2007-02-06,52.75,53.1500015258789,52.54999923706055,53.099998474121094,7353489.0,-0.004716981132075526,1.6666497126291153,-2.3332994252581254,65.00005245223731,52.77222080199621,-0.6131899227133317,-0.7882662407263368,0.6723675635095105,0.15371102829980998,23.36368875674314,0.6000022888183523,-0.38997748102690366,0.7199995040893583,-0.23388465924224988,1.6738836674209665,0.24305742242355421,1.1969415857551624,-1.3641491381773747,66.66666666666666,13.970470942623223,0.47694208166580304,2,-0.5499992370605469,0.375,1.7375001907348633,1.8250007629394531,-4.159999847412109,1,-0.06312799679724523,-1.8571553133514986,53.0,1.000013871741823,52.6500015258789,-2.3333276819395583,52.6500015258789,-0.06312799679724523
1846,2007-02-07,52.849998474121094,53.20000076293945,52.75,53.099998474121094,7954487.0,0.0018957056705419806,-1.0000169543250483,0.7142888283378747,68.35444138194777,55.61968377567269,-0.7006469483772051,-0.8034438251452372,0.5487083131098629,0.1042349862833305,21.947566711505416,0.4500007629394531,-0.13093758808389566,0.7399980545043974,-0.20679680359643982,1.6867929126052346,0.2666006254539752,1.2133954835548195,-1.315015681244276,59.999847412109375,2.867740044263016,0.4733974290504199,2,-0.6499977111816406,0.27500152587890625,1.6375017166137695,1.7250022888183594,-3.529998779296875,2,-0.055818297699416375,1.6666497126291153,52.75,-1.8571553133514986,53.0,1.000013871741823,52.6500015258789,-0.055818297699416375
1847,2007-02-08,52.29999923706055,52.95000076293945,52.25,52.9000015258789,7656350.0,-0.010406797595838402,1.0,2.400009155273409,54.43037241203474,56.9200279749144,-0.10703525479159026,-0.25468899368596,1.0842868613025516,0.6968022230202067,20.89933489078793,0.7000007629394531,0.03460498765365827,0.18249893188476562,-0.7679992075701279,1.132997071339659,-0.2927501378426811,0.6577480016122124,-0.6278150676138736,4.9999237060546875,-50.97255947991445,0.47524906972744735,2,0.0,0.1750011444091797,2.0500011444091797,2.2750015258789062,-3.200000762939453,3,-0.037284909969131586,-1.0000169543250483,52.849998474121094,1.6666497126291153,52.75,-1.8571553133514986,53.0,-0.037284909969131586
1848,2007-02-09,52.75,53.04999923706055,52.70000076293945,52.79999923706055,8454448.0,0.008604221214224772,-3.666717530072989,0.08333174388220359,63.41464549287861,58.63729833280997,-0.43854839769019804,-0.69711389884894,0.6215733913926869,0.2916200057266849,20.265789894639006,0.75,0.11455063079240091,0.6049997329711942,-0.3864899986572894,1.5964894645996779,0.10925486715694888,1.1007445987854396,-0.9515905641090612,50.0,-6.941655752678805,0.4957448658142426,2,-0.4249992370605469,-0.7000007629394531,1.4375,1.8250007629394531,-2.9599990844726562,4,-0.04208533119816338,1.0,52.29999923706055,-1.0000169543250483,52.849998474121094,1.6666497126291153,52.75,-0.04208533119816338
1849,2007-02-12,52.099998474121094,52.5,51.9000015258789,52.45000076293945,8379618.0,-0.01232230380813093,1.6666553638791484,7.000152590218967,50.57470457983469,57.96041428443008,0.31513812872539404,-0.07456312723469694,1.2268685864775222,0.9751317824544543,20.590246292692232,0.8499984741211009,0.18758028489047263,-0.03000164031982422,-1.0142989740280157,0.9542956933883673,-0.5221503071739235,0.4621470265342751,1.1500015258789062,15.384389662751682,-37.82901883298397,0.492148666854096,2,0.40000152587890625,-0.049999237060546875,1.9375019073486328,2.4750022888183594,-2.25,0,-0.03973128129461301,-3.666717530072989,52.75,1.0,52.29999923706055,-1.0000169543250483,52.849998474121094,-0.03973128129461301
1850,2007-02-13,52.5,52.6500015258789,52.0,52.099998474121094,7466523.0,0.0076775726985403026,-1.1666772630748845,-1.1428540288389228,52.22223258313715,58.74005845255439,0.019037678994777707,-0.4337988073365011,0.8100654756123618,0.6105082933047825,20.390566105856244,0.6500015258788991,0.2956917560290293,0.3299999237060547,-0.6457045645048964,1.3057044119170058,-0.15785232039942088,0.8178521678115303,0.723000030517575,46.153755865100784,-4.126009983309281,0.4878522441054751,2,0.07500076293945312,-0.47500038146972656,1.5375003814697266,2.075000762939453,-2.6199989318847727,1,-0.0535238356817338,1.6666553638791484,52.099998474121094,-3.666717530072989,52.75,1.0,52.29999923706055,-0.0535238356817338
1851,2007-02-14,53.25,53.599998474121094,53.099998474121094,53.25,13824457.0,0.014285714285714235,-2.3332994252581254,0.0,63.26530453365301,59.652181606353146,-0.5628378593075993,-1.1066472606323714,0.08064659906970917,-0.09220806263076042,19.26771397641624,1.0999984741210938,0.39860448110301405,0.994999885559082,-0.047213861014853364,2.0372136321330174,0.47389301227211433,1.5161067588460497,-1.3499984741211009,79.41181750455529,28.804229027951223,0.5211068732869679,2,-0.5,-1.0500011444091797,0.4375009536743164,1.0500011444091797,-2.25,2,-0.08751173422370162,-1.1666772630748845,52.5,1.6666553638791484,52.099998474121094,-3.666717530072989,52.75,-0.08751173422370162
1852,2007-02-15,53.29999923706055,53.849998474121094,53.1500015258789,53.4000015258789,8632415.0,0.000938952808648752,-2.500004768398778,-100.0,67.02127141507499,61.21663601353309,-0.5709836659707861,-1.0614248666137485,0.04901007623222142,-0.08680800581520032,18.228225805289807,0.6999969482421946,0.44817284536939184,0.9499992370605455,-0.1102883216566255,2.0102867957777164,0.4198554577019564,1.4801430164191345,-1.3659977722168009,71.79486677882556,18.217239872360707,0.5301437793585868,2,-0.4249992370605469,-0.9750003814697266,0.11250019073486328,0.7250003814697266,-1.5999984741210938,3,-0.0746716622740391,-2.3332994252581254,53.25,-1.1666772630748845,52.5,1.6666553638791484,52.099998474121094,-0.0746716622740391
1853,2007-02-16,53.349998474121094,53.5,53.099998474121094,53.1500015258789,8121887.0,0.0009380720033065337,-1.6666497126290627,-1.9999237078010905,68.08508566030022,61.37423450123316,-0.5713273649660238,-1.0552660811399406,-0.015516644271968971,-0.09987501663789544,16.8706666783693,0.40000152587890625,0.572033758934694,0.9299985885620146,-0.20155776750964804,2.061554944633677,0.3642204105261868,1.4957767665978423,-1.3393571289062507,74.3589342306038,17.100395018528324,0.5657781780358297,2,-0.47499847412109375,-1.0249996185302734,0.0625009536743164,0.6750011444091797,-2.0,4,-0.07966260771425482,-2.500004768398778,53.29999923706055,-2.3332994252581254,53.25,-1.1666772630748845,52.5,-0.07966260771425482
1854,2007-02-19,53.59000015258789,53.6500015258789,53.0,53.43999862670898,5446998.0,0.004498625779403076,3.8147499293587765,0.7500190737773798,68.35444158565802,61.746944404946575,-0.8033132088250099,-1.2042167191357223,-0.2627208765699294,-0.30516571474031196,15.86876941721923,0.6500015258788991,0.5966825758358993,1.073000335693358,-0.11197733724264936,2.2579780086293653,0.48051149922535075,1.6654891721613652,-1.5057845222167998,85.9460250821707,25.703495101168855,0.5924888364680054,2,-0.7150001525878906,-1.2650012969970703,-0.17750072479248047,0.4349994659423828,-2.1399993896484375,0,-0.07090873719426627,-1.6666497126290627,53.349998474121094,-2.500004768398778,53.29999923706055,-2.3332994252581254,53.25,-0.07090873719426627
1855,2007-02-20,52.77999877929688,53.43999862670898,52.5,53.31999969482422,8149630.0,-0.015114785799303476,1.4102566610587526,-3.599969482732095,58.909080568431186,60.6974598701114,0.012729654834515713,-0.3549183459347347,0.5224576748310668,0.523213551631116,14.8590844520673,1.0900001525878906,0.617017173561976,0.22649898529053303,-0.9427789161711146,1.3957768867521807,-0.35813996544029436,0.8111379360213604,-0.6251518351757923,20.740673761070223,-39.73942189423816,0.5846389507308256,2,0.0950012207031179,-0.4549999237060618,0.632500648498528,1.2450008392333913,-0.8699989318847727,1,-0.05551345913113381,3.8147499293587765,53.59000015258789,-1.6666497126290627,53.349998474121094,-2.500004768398778,53.29999923706055,-0.05551345913113381
1856,2007-02-21,52.45000076293945,53.08000183105469,52.099998474121094,52.86000061035156,9337222.0,-0.006252330882714485,1.3058840424911253,0.7592576894276651,47.991960026871475,59.98208071620437,0.3129288773942491,-0.013814683609510325,0.8232864707023353,0.8730505566292805,14.714046432386283,0.9800033569335938,0.5364559198373229,-0.11099910736083984,-1.2753444934214357,1.053346278699756,-0.6931718003911342,0.47117358566945455,1.3999977111816406,20.000130789620535,-36.309531523698624,0.5821726930302974,2,0.4249992370605469,-0.1250019073486328,0.6374988555908203,1.5749988555908203,0.25,2,-0.048999040179998565,1.4102566610587526,52.77999877929688,3.8147499293587765,53.59000015258789,-1.6666497126290627,53.349998474121094,-0.048999040179998565
1857,2007-02-22,52.4900016784668,53.0,52.43000030517578,52.54999923706055,7961762.0,0.0007626485213629852,-5.3333192048488955,0.14633556322630467,48.406376167111155,58.31449523556354,0.33828883946613075,-0.011895703439151362,0.7362489106751866,0.856516084372501,14.125666096367084,0.5699996948242188,0.4776574984614683,-0.0979982376098647,-1.2272007163347212,1.0312042411149918,-0.6625994769722894,0.46660300175256,1.3249967956543003,25.16144751479127,-27.416622049947918,0.564601239362428,2,0.3849983215332031,-0.16500282287597656,0.33499813079833984,1.4849987030029297,-0.04000091552734375,3,-0.02838639037571311,1.3058840424911253,52.45000076293945,1.4102566610587526,52.77999877929688,3.8147499293587765,53.59000015258789,-0.02838639037571311
1858,2007-02-23,52.86999893188477,53.08000183105469,52.47999954223633,52.599998474121094,9347232.0,0.007239421628250087,-1.3529578960753368,-4.500190742624737,48.7128605172731,58.10762367305669,-0.02558726558359581,-0.31594398120289924,0.3287797808761823,0.5136101919703862,13.063378364139844,0.6000022888183594,0.4019635261533665,0.2234991073608441,-0.8307407328712486,1.2777389475929368,-0.3036208127551987,0.7506190274768869,0.9106995422363227,49.677351079434835,1.331110666559681,0.5271199201160454,2,0.055000305175774145,-0.5450000762939524,-0.04499912261963601,1.1050014495849538,-0.47999954223633523,4,-0.02212971803636099,-5.3333192048488955,52.4900016784668,1.3058840424911253,52.45000076293945,1.4102566610587526,52.77999877929688,-0.02212971803636099
1859,2007-02-26,53.65999984741211,53.95000076293945,53.0,53.06999969482422,10890022.0,0.014942328948126749,-1.6027434483839782,2.1851820455219193,58.13953329671043,58.76510153012039,-0.6381378010864651,-0.9988515912250051,-0.4961985025010591,-0.22953885449924627,11.69279367758389,1.0800018310546804,0.456775575739627,0.9130001068115234,-0.12434687041790227,1.9503470840409491,0.39432661819680703,1.4316735954262398,-1.5600013732910156,84.32429423032907,36.71351838937113,0.5186734886147135,2,-0.6350002288818359,-1.1099987030029297,-0.9724998474121094,0.21500015258789062,-0.9099998474121094,0,-0.04304885165597738,-1.3529578960753368,52.86999893188477,-5.3333192048488955,52.4900016784668,1.3058840424911253,52.45000076293945,-0.04304885165597738
1860,2007-02-27,52.4000015258789,53.54999923706055,52.06000137329102,53.13999938964844,19096143.0,-0.023481146573167133,-1.0985912466017023,-1.2542333430317258,46.666689272280045,56.92081094552339,0.6774221991346749,0.3209179086560212,0.6925054281187926,1.060081485714612,10.469369638603368,1.5999984741210866,0.4038293419079082,-0.3744983673095774,-1.3382730613505558,0.589276326731401,-0.8563857143300666,0.10738897971091177,1.549999237060554,17.98943187230985,-26.895319270669006,0.48188734702049046,2,0.6049995422363352,0.14999961853028054,0.28749847412110086,1.4749984741211009,0.299999237060554,1,-0.01812978502434326,-1.6027434483839782,53.65999984741211,-1.3529578960753368,52.86999893188477,-5.3333192048488955,52.4900016784668,-0.01812978502434326
1861,2007-02-28,51.02000045776367,52.38999938964844,51.02000045776367,51.5,21747026.0,-0.026335897479577097,-4.708334326745027,0.6486499025702823,41.55673832390899,54.09141837983829,1.9085348230541683,1.7280871798201076,1.9643636099957575,2.4603839716974534,10.078281735839198,1.3800010681152273,0.4312176391660145,-1.7154994964599624,-2.8862203472251196,-0.5447786456948052,-2.3008599218425445,-1.1301390710773802,2.9300003051757812,0.0,-47.86736034643248,0.5853604253825802,2,1.4650001525878906,1.4650001525878906,1.6674995422363281,2.854999542236328,1.6699981689453054,2,0.01744412743361723,-1.0985912466017023,52.4000015258789,-1.6027434483839782,53.65999984741211,-1.3529578960753368,52.86999893188477,0.01744412743361723
1862,2007-03-01,50.25,51.61000061035156,49.2599983215332,51.04999923706055,28738636.0,-0.015092129573795465,1.4479165217944159,1.6666666666666667,34.177218246031515,50.32387755603065,2.458983120873242,2.433851352980561,2.6376106062450475,3.2368341104551632,10.788193643366073,2.3500022888183594,0.39945971513623135,-2.365499877929686,-3.9807358489234375,-0.7502639069359347,-3.1731178634265618,-1.5578818924328104,3.5828007507324244,21.10876680418006,-25.39460276801886,0.8076179854968762,3,1.3549995422363281,1.3549995422363281,2.4375,3.625,2.270000457763672,3,0.048756234088347394,-4.708334326745027,51.02000045776367,-1.0985912466017023,52.4000015258789,-1.6027434483839782,53.65999984741211,0.048756234088347394
1863,2007-03-02,49.9000015258789,50.59000015258789,49.70000076293945,50.59000015258789,15354981.0,-0.00696514376360402,1.5797135101366107,0.8624991059294846,35.526332960898316,46.676309931057354,2.5346835338643317,2.7060013749391274,2.900912719770645,3.5905141746988036,11.594061152592916,0.8899993896484375,0.22393948508296546,-2.577998352050791,-4.598280007023519,-0.5577166970780638,-3.5881391795371584,-1.567857524564424,3.6584310791015753,13.646116656472303,-35.2736891476883,1.0101408274863648,3,1.704998016357429,1.704998016357429,2.787498474121101,3.974998474121101,2.9699974060058736,4,0.05110218755680962,1.4479165217944159,50.25,-4.708334326745027,51.02000045776367,-1.0985912466017023,52.4000015258789,0.05110218755680962
1864,2007-03-05,49.290000915527344,49.6500015258789,48.72000122070313,49.08000183105469,16266957.0,-0.012224460755481115,1.0,-0.30434710497072315,29.449423252760653,43.40301467376062,2.760925141068995,3.1872174058187994,3.412117475072691,4.201484972866282,12.865240448728448,1.180000305175767,-0.008422661937075304,-3.0024990081787095,-5.455851341200841,-0.5491466751565781,-4.229175174689779,-1.7758228416676403,4.010525632446296,11.801240764361264,-35.92066866183856,1.2266761665110666,3,2.0450000762939453,2.0450000762939453,3.1724987030029297,4.584999084472656,3.6499977111816335,0,0.0628930496356419,1.5797135101366107,49.9000015258789,1.4479165217944159,50.25,-4.708334326745027,51.02000045776367,0.0628930496356419
1865,2007-03-06,49.41999816894531,49.849998474121094,49.099998474121094,49.52999877929688,13771751.0,0.00263739604389035,1.0,-0.5238147138964916,23.365753862184803,40.66676954435099,2.351471631174647,2.9459961401240093,3.18602173245381,4.067635206800475,13.914540321577745,0.75,-0.2712397769791295,-2.7060016632080064,-5.4619509536204305,0.0499476272044177,-4.083976308414222,-1.3280270180017908,3.5140863528466895,19.07349584436843,-23.622006412403813,1.3779746452062125,3,1.9150028228759766,1.9150028228759766,3.042501449584961,4.4550018310546875,4.260002136230469,1,0.06738166641914622,1.0,49.290000915527344,1.5797135101366107,49.9000015258789,1.4479165217944159,50.25,0.06738166641914622
1866,2007-03-07,49.9000015258789,50.06999969482422,49.13000106811523,49.599998474121094,12424762.0,0.00971273522294891,1.9374985098824817,-2.7272853377719883,27.690300605195233,38.36498337080478,1.6446656406808486,2.3543642015857102,2.6376946654165963,3.58493473134547,14.98818991624719,0.9399986267089915,-0.5695460185901453,-2.078498458862313,-4.983058889779109,0.8260619720544824,-3.5307786743207146,-0.6262182434039119,2.6969563318259944,40.83046900986766,1.7408301556709702,1.452280215458399,3,1.43499946594239,1.43499946594239,2.5624980926513743,3.974998474121101,3.849998474121101,2,0.05611220744368972,1.0,49.41999816894531,1.0,49.290000915527344,1.5797135101366107,49.9000015258789,0.05611220744368972
1867,2007-03-08,50.349998474121094,50.6500015258789,50.09000015258789,50.349998474121094,12182245.0,0.00901797463891496,-1.1538653403171815,0.0,31.296750276113812,36.429860010675974,0.9601566445849841,1.8454023793787684,2.0861206655754074,3.12844310935035,15.36290379912007,0.75,-0.7729490244612762,-1.531001472473143,-4.519814611746881,1.4578116668005947,-3.0254080421100156,-0.03659490283627065,1.9368028526236571,84.45580288493872,47.769170370602424,1.4944065696368691,3,0.9850025177001953,0.9850025177001953,2.1125011444091797,3.5250015258789062,3.950000762939453,3,0.046474681698165154,1.9374985098824817,49.9000015258789,1.0,49.41999816894531,1.0,49.290000915527344,0.046474681698165154
1868,2007-03-09,50.52999877929688,50.75,49.68999862670898,50.18000030517578,12267435.0,0.0035749813432131017,1.683544670536103,100.0,30.77887442402117,33.389786802599396,0.4618936047209061,1.5711091462483608,1.8109882381279832,2.9389371010237966,15.98240751379606,1.0600013732910227,-0.8907035122361506,-1.2400011062621985,-4.257682045844994,1.7776798333205974,-2.7488415760536,0.268839363529203,1.4714585389645407,89.16249492626199,56.281725102688114,1.508840469791399,3,0.6050014495849538,0.805002212524407,2.0700016021728445,2.8700008392333913,3.3100013732910085,4,0.03938257919139576,-1.1538653403171815,50.349998474121094,1.9374985098824817,49.9000015258789,1.0,49.41999816894531,0.03938257919139576
1869,2007-03-12,50.02999877929688,50.790000915527344,49.79999923706055,50.77999877929688,8453111.0,-0.009895112053809552,1.5714186631790104,-2.1428664850135806,32.02612945048374,31.763057933510915,0.43899245713928536,2.0111935041393068,2.209696525351795,3.4232339765628197,15.853542267193637,0.9900016784667969,-1.0416209528419955,-1.6365011215209861,-4.747089204245384,1.4740869612034118,-3.1917951628831815,-0.08120708015879075,1.7089420511598803,55.029524359854506,19.761607553608854,1.5552940413621974,3,0.5250015258788991,1.305002212524407,2.582501411437981,3.3700008392333913,3.3100013732910085,0,0.05676594487072273,1.683544670536103,50.52999877929688,-1.1538653403171815,50.349998474121094,1.9374985098824817,49.9000015258789,0.05676594487072273
1870,2007-03-13,49.68999862670898,50.22000122070313,49.38999938964844,50.02999877929688,9693606.0,-0.006795925662276936,1.3055445177355434,0.4533335367838731,31.984310928864318,30.699454889617062,0.3957721192720314,2.24498291554967,2.4262467574431454,3.7453944991680714,16.019917360816493,0.8300018310546946,-1.2520983059817539,-1.8360012054443402,-5.040500707613482,1.3684982967248018,-3.438250956528911,-0.23375145435976918,1.8074270349674961,33.73479578728681,-3.3212827557843028,1.602249751084572,3,0.4750022888183665,1.6450023651123118,2.9725017547607493,3.710000991821296,4.1800003051757955,1,0.06540551599558886,1.5714186631790104,50.02999877929688,1.683544670536103,50.52999877929688,-1.1538653403171815,50.349998474121094,0.06540551599558886
1871,2007-03-14,48.59000015258789,49.4900016784668,48.52000045776367,49.25,19246960.0,-0.022137220859769213,-1.4250053644231457,1.9411751506242947,27.63758949452604,29.972829472783115,1.2458390005857325,3.138898612355682,3.406810789203874,4.812992220033735,17.572075774348626,1.1699981689453054,-1.6458414931428749,-2.7029996871948256,-6.054009547330146,0.648010172940495,-4.378504617262486,-1.0274947571271653,2.6852315538107163,3.083686374811576,-34.01146542483921,1.67550493006766,3,1.0650005340576172,2.645000457763672,4.072500228881836,4.809999465942383,5.709999084472656,2,0.10475406743370419,1.3055445177355434,49.68999862670898,1.5714186631790104,50.02999877929688,1.683544670536103,50.52999877929688,0.10475406743370419
1872,2007-03-15,49.31999969482422,49.31999969482422,48.33000183105469,49.11000061035156,13637410.0,0.015023657953157077,8.428592188919165,-0.3181805045805277,30.429984291178855,29.406568509480955,0.41353313934923364,2.2086794431800243,2.5988586476109816,4.052911206912981,19.52705746169147,0.9899978637695312,-1.8778660713021367,-1.7740001678466797,-5.0957524580016695,1.5477521223083102,-3.4348763129241746,-0.11312402276918476,1.6797088867108982,40.24383057775627,4.5444278441689505,1.6608761450774956,3,0.24000167846679688,1.8200016021728516,3.342500686645508,4.079999923706055,4.6100006103515625,3,0.08982158014166974,-1.4250053644231457,48.59000015258789,1.3055445177355434,49.68999862670898,1.5714186631790104,50.02999877929688,0.08982158014166974
1873,2007-03-16,49.099998474121094,49.66999816894531,48.81000137329102,49.20000076293945,19746021.0,-0.0044606898228795044,-1.529415394626891,-0.47620345140781106,23.176450471968067,28.709571533837337,0.5678337303671483,2.2071159800783278,2.759310191184227,4.23964951591401,21.37346955095944,0.8599967956542898,-1.9808744414070105,-1.781501388549806,-5.038722309878956,1.475719532779344,-3.410111849214381,-0.15289092788523106,1.5793452973563689,31.30068819645388,1.6796336045241596,1.6286104606645735,3,0.4600028991699219,2.0400028228759766,3.287501335144043,4.30000114440918,5.25,4,0.1059063324753502,8.428592188919165,49.31999969482422,-1.4250053644231457,48.59000015258789,1.3055445177355434,49.68999862670898,0.1059063324753502
1874,2007-03-19,49.790000915527344,49.83000183105469,49.0,49.61000061035156,9846528.0,0.014053003316689017,5.384577012236274,-1.7999618539004387,33.543502459589774,29.84043248910455,-0.048930574780250424,1.2836434326699049,2.024607656235176,3.5168654206754297,23.424817432027865,0.8300018310546875,-1.9420166815546693,-0.9014989852905302,-3.9286903199903307,2.1256923494092703,-2.415094652640427,0.6120966820593665,0.6074218230993864,77.24865375455111,44.249608919435744,1.5135956673498991,3,-0.22999954223632812,1.3500003814697266,2.3974990844726562,3.6099987030029297,4.529998779296875,0,0.08134161804760143,-1.529415394626891,49.099998474121094,8.428592188919165,49.31999969482422,-1.4250053644231457,48.59000015258789,0.08134161804760143
1875,2007-03-20,49.849998474121094,49.9000015258789,49.2400016784668,49.599998474121094,10431301.0,0.0012050122010549558,2.771361932165079,1.3888865341414827,41.14975377588847,31.335927285848246,-0.046397263811748246,1.0465393424135243,1.9406402597806078,3.4217071886290356,24.99199039197726,0.6599998474121023,-1.8945941135611548,-0.6950014114379854,-3.5767230107782666,2.1867201879022957,-2.135862211108126,0.7458593882321551,0.29933375559699016,96.81509162564492,57.17814461521327,1.4408607996701397,3,-0.2899971008300781,1.2900028228759766,2.4250011444091797,3.5500011444091797,4.350002288818359,1,0.07001006590358427,5.384577012236274,49.790000915527344,-1.529415394626891,49.099998474121094,8.428592188919165,49.31999969482422,0.07001006590358427
1876,2007-03-21,49.88000106811523,50.11000061035156,49.29999923706055,49.9000015258789,8896324.0,0.0006018574706618818,2.6818359154867335,-0.0800018310546875,46.84839012597596,33.063887269166266,-0.08888218971950579,0.85812322061809,1.905864958025866,3.365941691570832,26.127426887035043,0.8100013732910156,-1.7329624847959906,-0.536498832702641,-3.2867511541148247,2.2137534887095427,-1.9116249934087293,0.8386273280034473,-1.5499992370605398,87.07866854115551,43.2350781888191,1.3751261607060916,3,-0.31999969482421164,1.260000228881843,2.419999122619636,3.519998550415046,4.579998016357429,2,0.0799919362134911,2.771361932165079,49.849998474121094,5.384577012236274,49.790000915527344,-1.529415394626891,49.099998474121094,0.0799919362134911
1877,2007-03-22,51.0,51.2400016784668,50.20000076293945,50.43999862670898,10628840.0,0.022453867439884867,-1.0000073359767303,-27.999427808506937,58.283121801456524,36.119914755547974,-1.2370735616827844,-0.39972023851947824,0.7649952227469896,2.231221239037069,26.848800035950198,1.3600006103515696,-1.5035442399320544,0.6580001831054716,-1.9317986179822384,3.2477989841931816,-0.6368992174383834,1.9528995836493266,-2.634398193359374,90.12338895778713,40.706041592647665,1.2948994005438539,3,-1.2149982452392578,0.1400012969970703,1.4749994277954102,2.3999996185302734,4.0,3,0.06470586739334405,2.6818359154867335,49.88000106811523,2.771361932165079,49.849998474121094,5.384577012236274,49.790000915527344,0.06470586739334405
1878,2007-03-23,51.70000076293945,51.95000076293945,50.7400016784668,50.7400016784668,11867224.0,0.0137255051556755,-1.5208338300391802,1.7142798754776658,67.90490350175625,40.10644520568936,-1.9597441706017449,-1.256278648887843,0.05021554422368979,1.5252101023857065,27.46727412947952,1.2099990844726562,-1.3065084441145274,1.4165008544921847,-0.9783825929013759,3.811384301885745,0.21905913079540085,2.6139425781889685,-3.219422961425778,91.52542592053794,35.80700845761927,1.1974417236967818,3,-1.5599994659423828,-0.5599994659423828,0.899998664855957,1.6999988555908203,3.9599990844726562,4,0.043133452791646265,-1.0000073359767303,51.0,2.6818359154867335,49.88000106811523,2.771361932165079,49.849998474121094,0.043133452791646265
1879,2007-03-26,51.349998474121094,52.33000183105469,51.06000137329102,51.93000030517578,12151067.0,-0.0067698700900069575,-1.1896634504712629,-0.6041691501959008,63.884885136522136,43.65095345098467,-1.5676657380680368,-1.1470173457497026,0.3746195422431242,1.8631139655756286,28.807042491674796,1.2700004577636648,-1.1673511045380423,1.1819986343383775,-0.6937933520459723,3.0577906207227272,0.24410264114619906,2.119894627530556,-2.6612552949218724,68.28468257152556,7.603310480557639,0.9378959931921766,3,-1.0199966430664062,-0.20999717712402344,1.2500009536743164,2.0500011444091797,4.400001525878906,0,0.058422591804202506,-1.5208338300391802,51.70000076293945,-1.0000073359767303,51.0,2.6818359154867335,49.88000106811523,0.058422591804202506
1880,2007-03-27,51.45000076293945,51.9000015258789,51.33000183105469,51.54999923706055,7312170.0,0.0019474642997070468,-2.352975495915944,0.1724106179790061,61.796030510594356,47.446335786103376,-1.5553150274075378,-1.3932744060219449,0.2722197860204787,1.7650439860033913,29.58535316351052,0.5699996948242116,-1.0301231033990348,1.329500961303708,-0.345698869958035,3.004700792565451,0.491901045672833,2.167100876934583,-2.469956891591792,70.95708532198913,7.443955439306819,0.837599915630873,3,-1.1199989318847656,-0.3099994659423828,1.149998664855957,1.9499988555908203,4.009998321533203,1,0.05578229133773083,-1.1896634504712629,51.349998474121094,-1.5208338300391802,51.70000076293945,-1.0000073359767303,51.0,0.05578229133773083
1881,2007-03-28,51.90999984741211,52.4000015258789,51.63999938964844,51.68000030517578,13509219.0,0.008940701217715175,-3.903217867470575,-2.300030518043793,61.8541036077845,50.93790459905956,-1.6705192813150944,-1.8795434238708992,-0.18004522953346225,1.29929309007386,29.65551880649005,0.950000762939446,-0.8555301899039165,1.7450000762939482,-0.07208276759636334,3.5620829201842596,0.8364586543487889,2.6535414982391075,-2.6619593392878897,77.72720415732525,16.166580925999057,0.9085414219451561,3,-1.3049983978271484,-0.7699985504150391,0.6899995803833008,1.489999771118164,2.8899993896484375,2,0.04411483186782372,-2.352975495915944,51.45000076293945,-1.1896634504712629,51.349998474121094,-1.5208338300391802,51.70000076293945,0.04411483186782372
1882,2007-03-29,52.70000076293945,52.70000076293945,52.04999923706055,52.20000076293945,7693464.0,0.01521866534096561,1.600006103515625,2.1739173701756425,65.09040400208607,55.595010546850446,-2.157533895463523,-2.6104231030561067,-0.948137122356826,0.4905118862074431,28.649511772655543,0.7900009155273438,-0.6211173472911184,2.412500953674318,0.2700781935304235,4.554923713818212,1.3412895736023742,3.4837123337462614,-3.1367641530397634,100.0,40.198708656268565,1.0712113800719458,3,-1.8500003814697266,-1.5599994659423828,-0.10000133514404297,0.6999988555908203,2.299999237060547,3,0.0333965521072801,-3.903217867470575,51.90999984741211,-2.352975495915944,51.45000076293945,-1.1896634504712629,51.349998474121094,0.0333965521072801
1883,2007-03-30,52.45000076293945,52.9900016784668,52.31000137329102,52.63999938964844,9637321.0,-0.004743832948401194,-1.8936342902595393,-0.37999725341796875,67.43515707578976,59.36074994865045,-1.5448166624284525,-2.2762952010791935,-0.6964122369167285,0.7168937569415164,27.67902017744189,0.6800003051757741,-0.2139017274544628,2.035000991821292,-0.30474767865288044,4.374749662295464,0.8651266565842093,3.2048753270583745,-2.510352454674994,72.02068237610132,11.135958107926925,1.1698743352370853,3,-1.3349990844726562,-1.3099994659423828,0.14999866485595703,0.9499988555908203,2.7900009155273438,4,0.04861771591931685,1.600006103515625,52.70000076293945,-3.903217867470575,51.90999984741211,-2.352975495915944,51.45000076293945,0.04861771591931685
1884,2007-04-02,52.38999938964844,52.70000076293945,52.04999923706055,52.20000076293945,9276479.0,-0.0011439727820444778,-1.6530583646682393,-1.0,70.27025324177315,62.59636100041542,-1.203814161560416,-2.07871883281571,-0.62567628425019,0.746301497051931,26.01576969377189,0.6500015258789062,0.14610517351867713,1.8199996948242188,-0.6147493913864821,4.25474878103492,0.6026251517188683,3.037374237929569,-2.023301609555652,63.85528048368527,-0.4445710532508045,1.217374543105352,4,-1.2449989318847656,-1.2499980926513672,0.2349996566772461,1.010000228881836,2.9000015258789062,0,0.06241650116166597,-1.8936342902595393,52.45000076293945,1.600006103515625,52.70000076293945,-3.903217867470575,51.90999984741211,0.06241650116166597
1885,2007-04-03,52.75,52.84000015258789,52.20000076293945,52.7400016784668,9847059.0,0.006871552100508271,5.736884373682414,0.05262312526351717,85.13507679321089,66.85043729677486,-1.239539881696757,-2.294070884019547,-0.98343284756114,0.34391793394021164,24.554581452138514,0.6399993896484375,0.6257503243636009,2.013500213623047,-0.5425438926235202,4.569544319869614,0.7354781604997598,3.291522266746334,-2.016039674134852,82.22212803232597,9.758365788321612,1.2780220531232849,4,-1.154998779296875,-1.8099994659423828,0.03750038146972656,0.6499996185302734,2.6800003051757812,1,0.056872037914691864,-1.6530583646682393,52.38999938964844,-1.8936342902595393,52.45000076293945,1.600006103515625,52.70000076293945,0.056872037914691864
1886,2007-04-04,52.70000076293945,52.77999877929688,52.22000122070313,52.75,10452775.0,-0.0009478528352709903,9.182070400553565,-5.0007630675314765,82.25186129960099,69.51363057434646,-0.83529697461843,-2.1329022262619546,-0.9397837718490081,0.3468214078283367,23.286670432059406,0.55999755859375,0.9635294229208853,1.8235010147094712,-0.8439272344469231,4.4909292638658656,0.4897868901312705,3.157215139287672,-1.650194647710073,69.14891890137004,-7.085156222742782,1.3337141245781974,4,-0.8349990844726562,-2.039999008178711,0.0775003433227539,0.6999988555908203,2.729999542236328,2,0.05237188390088465,5.736884373682414,52.75,-1.6530583646682393,52.38999938964844,-1.8936342902595393,52.45000076293945,0.05237188390088465
1887,2007-04-05,52.68999862670898,52.9900016784668,52.45000076293945,52.6500015258789,5346766.0,-0.0001897938536181698,-1.4545572769913142,-0.79995422293431,85.68581367782318,71.4892872605761,-0.6262108816161032,-2.0433692161065338,-0.9250957260411781,0.31238493538914014,22.71537121679424,0.5400009155273438,1.2336284548961842,1.6964988708496023,-1.0768657401291435,4.469863481828348,0.3098165653602294,3.083181176338975,-1.3685651326263581,68.08486461917983,-13.261555548945083,1.3866823054893729,4,-0.664997100830071,-2.029996871948235,-0.20499801635741477,0.7100009918212962,1.9300003051757955,3,0.040045562067674734,9.182070400553565,52.70000076293945,5.736884373682414,52.75,-1.6530583646682393,52.38999938964844,0.040045562067674734
1888,2007-04-10,52.52000045776367,52.66999816894531,52.209999084472656,52.5,8094541.0,-0.0032263840078965433,1.87503129284139,0.5000476871721506,80.26603037713011,73.30941450953254,-0.3661701846442895,-1.8094104250634402,-0.74423094751495,0.4325130278928526,21.744031867693575,0.479999542236321,1.4728417590681744,1.4270006179809585,-1.4182071503796934,4.27220838634161,0.004396733800632546,2.8496045021612844,-0.9649674178672711,50.0,-30.54845969141421,1.4226038841803257,4,-0.3599987030029297,-1.8599987030029297,-0.9150009155273438,0.10999870300292969,2.079998016357422,1,0.047220097498489766,-1.4545572769913142,52.68999862670898,9.182070400553565,52.70000076293945,5.736884373682414,52.75,0.047220097498489766
1889,2007-04-11,52.86999893188477,53.33000183105469,52.43000030517578,52.43000030517578,8300736.0,0.006664098839880506,-3.090928794985391,21.999427808506937,81.45829310025569,75.49411035282824,-0.5340423726046595,-2.0403435237612157,-1.0774598817978571,0.029383278082356412,20.995978135778596,0.9000015258789062,1.5644307142129108,1.6349990844726605,-1.2696871071047298,4.539685276050051,0.18265598868396893,3.087342180261352,-1.1140702825885143,59.291817313308506,-18.405931008796607,1.4523430957886945,4,-0.38499832153321023,-2.0399971008300852,-1.2649993896484446,-0.23999977111817117,3.3199996948242045,2,0.04482698684438069,1.87503129284139,52.52000045776367,-1.4545572769913142,52.68999862670898,9.182070400553565,52.70000076293945,0.04482698684438069
1890,2007-04-12,52.93999862670898,53.02000045776367,52.47999954223633,52.88999938964844,9907297.0,0.0013239965242743956,4.142794862945269,0.11363498435100462,81.61151911524317,77.68937874254588,-0.4139949404809684,-1.9545901494943152,-1.135978368467562,-0.08429978195579935,19.93746308484469,0.5400009155273438,1.5326462803368983,1.5424987792968707,-1.3618926672524267,4.446890225846168,0.090303056022222,2.9946945025715195,-0.9322182683313684,65.17837071954487,-10.864609895744906,1.452195723274648,4,-0.24999809265136008,-2.1099967956542898,-1.6049976348876882,-0.8549976348876882,3.840000152587905,3,0.04438991971625694,-3.090928794985391,52.86999893188477,1.87503129284139,52.52000045776367,-1.4545572769913142,52.68999862670898,0.04438991971625694
1891,2007-04-13,53.68000030517578,53.93999862670898,53.18000030517578,53.29999923706055,9008264.0,0.013978120469641642,-1.4516117123713077,7.60013733119815,80.04480124259727,79.35097843593601,-0.9795258222320271,-2.417664729925285,-1.8540513655226505,-0.8449646434791731,18.58238332318544,1.0,1.5826146163614538,2.0280004501342788,-0.7288446071094086,4.784845507377966,0.6495779215124315,3.406422978756126,-1.4606645111698384,84.97119131042639,10.266898027953232,1.3784225286218443,4,-0.6850013732910156,-2.5450000762939453,-2.344999313354492,-1.5949993133544922,2.8800010681152415,4,0.032600595939848986,4.142794862945269,52.93999862670898,-3.090928794985391,52.86999893188477,1.87503129284139,52.52000045776367,0.032600595939848986
1892,2007-04-16,53.75,53.90999984741211,53.290000915527344,53.86999893188477,8547261.0,0.0013040181525012517,5.199965667855576,-0.3157857752346721,76.76235267870037,80.38733350292608,-0.9889148043412348,-2.254344577492674,-1.928259161179163,-0.9402203856996749,17.0476759375117,0.6199989318847656,1.663163899929586,1.876500129699707,-0.8021900217944946,4.555190281193909,0.5371550539526027,3.2158452054468114,-1.2700004577636719,89.01741751541903,15.761728408085418,1.3393450757471022,4,-0.7550010681152344,-2.614999771118164,-2.414999008178711,-1.664999008178711,3.049999237060547,0,0.031255819631177406,-1.4516117123713077,53.68000030517578,4.142794862945269,52.93999862670898,-3.090928794985391,52.86999893188477,0.031255819631177406
1893,2007-04-17,54.29999923706055,54.5,53.36999893188477,53.70000076293945,10570685.0,0.010232543945312589,1.2600021362304545,-5.000031789426541,86.60048218499661,82.20180338550647,-1.395663482925336,-2.5242161533411007,-2.4761622218076695,-1.5141305463139574,16.049556307813376,1.1300010681152273,1.7348839669545413,2.166499328613284,-0.3851419674190595,4.718140624645628,0.8906786805971123,3.442319976629456,-1.5571998596191392,90.33812596979939,15.773955155528157,1.2758206480161725,4,-0.9499988555908203,-2.884998321533203,-2.964998245239258,-2.214998245239258,1.94000244140625,1,0.005893180466305159,5.199965667855576,53.75,-1.4516117123713077,53.68000030517578,4.142794862945269,52.93999862670898,0.005893180466305159
1894,2007-04-18,53.84000015258789,54.36000061035156,53.61999893188477,54.09000015258789,11061152.0,-0.008471438138781817,-1.1449248120300988,-0.4166677263074908,77.22095355279576,81.32245635879367,-0.7915963342661954,-1.83955937600917,-2.0306521950306333,-1.0729764316878558,15.204744656766461,0.7400016784667898,1.70591467278458,1.504000282287599,-0.9032991023520083,3.9112996669272064,0.30035058996779895,2.707649974607399,-0.7457606506347645,67.32674763139458,-7.375876624464098,1.2036496923198035,4,-0.4850006103515625,-2.424999237060547,-2.604999542236328,-1.7549991607666016,2.4099998474121094,2,0.014115867744786348,1.2600021362304545,54.29999923706055,5.199965667855576,53.75,-1.4516117123713077,53.68000030517578,0.014115867744786348
1895,2007-04-19,53.34000015258789,53.56000137329102,52.91999816894531,53.22000122070313,13662464.0,-0.009286775605181097,1.2857201245222798,-0.4799957275390341,66.1399571858386,79.53224479059786,-0.22250199568245677,-1.1222284591606382,-1.5431905491185347,-0.597315291670526,14.046805701941572,0.9200019836425781,1.670836802447326,0.8295001983642578,-1.310125302258804,2.9691256989873196,-0.24031255194726953,1.8993129486757852,1.1599998474121094,26.582373221821975,-45.765668442467835,1.0698127503115296,4,0.0149993896484375,-1.9249992370605469,-2.3949995040893555,-1.2549991607666016,2.9099998474121094,3,0.0534307923878552,-1.1449248120300988,53.84000015258789,1.2600021362304545,54.29999923706055,5.199965667855576,53.75,0.0534307923878552
1896,2007-04-20,53.86999893188477,54.040000915527344,53.13000106811523,53.54999923706055,14983462.0,0.009936235054007092,1.7575599944514018,2.6666878596181083,64.02876118338006,77.12590562454862,-0.635961308847584,-1.410286115180618,-2.083051307000922,-1.1400361872022842,13.25329931772637,0.9099998474121165,1.6398684997760569,1.1599990844726662,-0.668327503113467,2.9883256720587994,0.2458357906795996,2.074162378265733,0.5984010314941344,60.126560885395484,-8.363327218623262,0.9141632937930672,4,-0.5149993896484446,-2.454998016357429,-3.1199979782104563,-1.7849979400634837,2.1000022888183594,4,0.05401893271042435,1.2857201245222798,53.34000015258789,-1.1449248120300988,53.84000015258789,1.2600021362304545,54.29999923706055,0.05401893271042435
1897,2007-04-23,54.29999923706055,54.43999862670898,53.72999954223633,54.11000061035156,11633405.0,0.007982185143895926,2.0212893747920777,0.5937462747061356,71.26435773629646,76.1257197755671,-0.9091754913913235,-1.6657884613629648,-2.5003894502731328,-1.5724037608910493,13.89105229970864,0.7099990844726491,1.504735852621863,1.424999427795413,-0.34835272705922904,3.198351582650055,0.5383233503680884,2.3116755052227376,-1.3800010681152344,87.3417385341922,18.501272181462838,0.8866760774273225,4,-0.8349990844726562,-2.884998321533203,-3.8549985885620117,-2.3149986267089844,1.220001220703125,0,0.04162066607706305,1.7575599944514018,53.86999893188477,1.2857201245222798,53.34000015258789,-1.1449248120300988,53.84000015258789,0.04162066607706305
1898,2007-04-24,53.93000030517578,54.75,53.7599983215332,54.29999923706055,10275547.0,-0.006813976741867678,-1.7887257351321437,-1.9473768747364828,66.52362904084022,74.46631265785427,-0.35552139726419796,-1.180692270008791,-2.1362737991411507,-1.2085443467438992,15.370115388536815,0.9900016784667969,1.413782067533944,0.9435005187988281,-0.7989389839759724,2.6859400215736287,0.07228076741142786,1.8147202701862284,-0.9796021270751964,55.19131834137963,-13.689859146365919,0.8712197513873985,4,-0.3150005340576172,-2.1499996185302734,-3.5799989700317383,-2.039999008178711,2.0699996948242188,1,0.05321711321424427,2.0212893747920777,54.29999923706055,1.7575599944514018,53.86999893188477,1.2857201245222798,53.34000015258789,0.05321711321424427
1899,2007-04-25,54.349998474121094,54.4000015258789,53.70000076293945,53.70000076293945,8773297.0,0.007787839172420874,-1.153856085637299,-1.7567556421597434,66.94915939152264,72.83716157744088,-0.6073759269651191,-1.4381488418166484,-2.5364414360200342,-1.6442774557021238,16.986003339664347,0.700000762939446,1.3235101327527516,1.213498687744142,-0.4505132919323529,2.877510667420637,0.381492697905891,2.045504677582393,-1.3276162231445312,78.14201499195372,10.496111822147512,0.832005989838248,4,-0.5149993896484375,-2.4749984741210938,-3.999997138977051,-3.109996795654297,2.25,2,0.03477466894954251,-1.7887257351321437,53.93000030517578,2.0212893747920777,54.29999923706055,1.7575599944514018,53.86999893188477,0.03477466894954251
1900,2007-04-26,54.31999969482422,54.70000076293945,53.959999084472656,54.54999923706055,11527398.0,-0.0005519554763402379,1.7924454968798809,-0.3538466955802175,67.23405636832173,71.41374548029916,-0.4034667864809265,-1.2459953784170068,-2.4994470681109817,-1.6183724405332782,18.77167976248282,0.7400016784667969,1.3044424753909425,1.0399999618530273,-0.5021785218576511,2.582178445563706,0.26891071999769167,1.811089203708363,-1.228512733886717,73.45675378467679,5.7530780334858065,0.7710892418553391,4,-0.4850006103515625,-2.3249988555908203,-3.969998359680176,-3.1799983978271484,1.8100013732910085,3,0.03553019727575002,-1.153856085637299,54.349998474121094,-1.7887257351321437,53.93000030517578,2.0212893747920777,54.29999923706055,0.03553019727575002
1901,2007-04-27,54.20000076293945,54.47000122070313,53.790000915527344,54.099998474121094,9270053.0,-0.002209111424133492,1.1249903142936932,-0.4347934254391057,65.69652076674792,70.18420860119333,-0.22568155170471726,-0.9967423459239626,-2.3978811526281874,-1.4888362241091215,20.085582504193777,0.6800003051757884,1.2448570011401117,0.8055009841918945,-0.6457627669647366,2.2567647353485256,0.07986910861357899,1.53113285977021,-1.0421732804394495,47.61908221950147,-19.208693691174183,0.7256318755783148,4,-0.3650016784667969,-2.1750011444091797,-3.84999942779541,-3.059999465942383,1.7999992370605469,4,0.03782286361999976,1.7924454968798809,54.31999969482422,-1.153856085637299,54.349998474121094,-1.7887257351321437,53.93000030517578,0.03782286361999976
1902,2007-04-30,54.459999084472656,54.83000183105469,54.0,54.0,7332138.0,0.004797016934932952,-2.608710795614748,4.599885561701316,69.79594442364089,68.31703773882049,-0.4183713690776827,-1.1785502942348955,-2.6752832076779924,-1.7392852496590052,21.300824590106565,0.8300018310546875,1.1890331577769473,0.9774993896484361,-0.5094523450443518,2.464451124341224,0.2340235223020386,1.7209752569948336,-1.2384847012726539,67.25642505814876,-1.6297280957262927,0.7434758673463948,4,-0.5849990844726562,-1.944997787475586,-4.109997749328613,-3.319997787475586,1.1399993896484375,0,0.027726811634504855,1.1249903142936932,54.20000076293945,1.7924454968798809,54.31999969482422,-1.153856085637299,54.349998474121094,0.027726811634504855
1903,2007-05-02,55.0,55.099998474121094,54.47000122070313,54.56999969482422,12089937.0,0.00991555131482369,-1.0000000000000226,0.934785132602458,70.9234204019902,67.6173118331754,-0.9483657641666383,-1.599735753086975,-3.228383697647395,-2.283265337860385,22.397714749913337,0.6399993896484375,1.118001451849537,1.390000343322754,-0.16014391262098115,2.940144599266489,0.6149282153508864,2.1650724712946214,-1.6819763699287194,92.8572401710077,21.81738052834406,0.7750721279718678,5,-0.9900016784667969,-2.0799999237060547,-4.537498474121094,-3.8599987030029297,0.5,2,0.009454553777521246,-2.608710795614748,54.459999084472656,1.1249903142936932,54.20000076293945,1.7924454968798809,54.31999969482422,0.009454553777521246
1904,2007-05-03,55.65999984741211,55.86000061035156,55.16999816894531,55.5,11151504.0,0.011999997225674797,1.46428839040606,0.37209240432213764,73.94370359226747,68.48439476722307,-1.4785324404610236,-2.1103955440426887,-3.901821103632841,-2.9410518526158,24.040897004732958,0.8600006103515625,1.1002016247916515,1.8865001678466768,0.19482057591246615,3.5781797597808875,1.040660371879568,2.7323399638137857,-2.1994182298168425,90.33812596979939,17.79026400112221,0.8458397959671057,5,-1.164999008178711,-2.1999988555908203,-5.019998550415039,-4.519998550415039,-0.4099998474121094,3,0.006108518748113134,-1.0000000000000226,55.0,-2.608710795614748,54.459999084472656,1.1249903142936932,54.20000076293945,0.006108518748113134
1905,2007-05-04,55.75,55.97999954223633,55.02999877929688,55.75,12253283.0,0.0016169628608446729,3.1304463204683484,0.0,70.57657392562616,69.21192951636152,-1.330655814453138,-2.070262916806797,-3.97837729814389,-3.0322846430405974,25.559090797762675,0.950000762939446,0.9896695505390056,1.826500320434569,-0.00896641619210925,3.661967057061247,0.9087669521212263,2.7442336887479115,-2.049476483129105,89.49773121173324,17.756239532689037,0.9177333683133407,5,-0.9099998474121094,-2.094999313354492,-5.014998435974121,-4.60999870300293,-0.3300018310546875,4,0.015246609401275313,1.46428839040606,55.65999984741211,-1.0000000000000226,55.0,-2.608710795614748,54.459999084472656,0.015246609401275313
1906,2007-05-07,55.459999084472656,55.72999954223633,55.04999923706055,55.72000122070313,6030641.0,-0.005201810143988239,3.85716621253406,-100.0,66.28572923312122,68.65874857156427,-0.8843986464748426,-1.6473484056391499,-3.667386625208792,-2.74521522050928,27.15932966986287,0.7000007629394531,0.9425293025234254,1.3984994888305664,-0.4644612253101954,3.261460202971328,0.46701913176018905,2.3299798459009438,-1.4859384445579096,73.73734454623396,4.008422663896326,0.9314803570703794,5,-0.6199989318847656,-1.6499996185302734,-4.724997520446777,-4.319997787475586,-0.09000015258788352,0,0.01208081490629076,3.1304463204683484,55.75,1.46428839040606,55.65999984741211,-1.0000000000000226,55.0,0.01208081490629076
1907,2007-05-08,54.79999923706055,55.47999954223633,54.59000015258789,55.43999862670898,8201393.0,-0.01190046625148411,1.4722163353537066,2.4615158895506553,54.66418521233515,67.34103259061926,-0.16317464754580868,-0.8655444726339709,-2.994923059309869,-2.100796413719614,28.363869451760642,0.8899993896484375,0.9833926219030928,0.6329996109008817,-1.1397306140915262,2.4057298358932897,-0.2533655015953258,1.5193647233970893,-0.5852259288672101,21.854197561116962,-43.39783254345234,0.8863651124962053,5,0.04000091552734375,-0.7849998474121094,-3.9274978637695312,-3.6599979400634766,1.1700019836425852,1,0.02189782444609789,3.85716621253406,55.459999084472656,3.1304463204683484,55.75,1.46428839040606,55.65999984741211,0.02189782444609789
1908,2007-05-09,55.0,55.20000076293945,54.56999969482422,55.1500015258789,8874855.0,0.0036496490095605516,4.040008544921875,0.23437760770568733,61.37255943267164,66.72141037296915,-0.21840158064289028,-0.9172515469064493,-3.192129424021388,-2.307389830042439,29.93629564651893,0.6300010681152344,1.0140521940541376,0.7090003967285128,-0.919753251149082,2.3377540446061076,-0.10537642721028107,1.5233772206673066,-0.5733995437215071,30.49647884466064,-33.06823850999878,0.8143768239387973,5,-0.11499977111816406,-0.9850006103515625,-4.004999160766602,-3.8599987030029297,3.0,2,0.010909063165838173,1.4722163353537066,54.79999923706055,3.85716621253406,55.459999084472656,3.1304463204683484,55.75,0.010909063165838173
1909,2007-05-10,55.2400016784668,55.540000915527344,54.97000122070313,55.1500015258789,11822830.0,0.0043636668812145896,-1.5333276819396067,-0.5999949137887945,69.62812978807922,66.98741853071998,-0.3563542067082963,-1.0230469306623178,-3.4519582365326187,-2.5606390681210343,31.045488654443943,0.5699996948242116,0.9810651054336716,0.8305019378662095,-0.7051446083434882,2.3661484840759073,0.06267866476136419,1.5983252109710548,-0.6700019836425781,47.51787632263144,-19.868736303073078,0.7678232731048482,5,-0.35500144958496094,-1.2250022888183594,-4.112500190734863,-4.100000381469727,3.6199989318847656,3,0.004706703722540784,4.040008544921875,55.0,1.4722163353537066,54.79999923706055,3.85716621253406,55.459999084472656,0.004706703722540784
1910,2007-05-11,55.290000915527344,55.36000061035156,54.54999923706055,54.849998474121094,11027398.0,0.0009051273631666135,1.793099365973008,4.888907726867753,66.28443838603184,67.05274271064043,-0.28417264675035625,-0.9359495562991853,-3.480992678213127,-2.6341082236343567,31.968403152580482,0.8100013732910156,1.001444361599745,0.7630010604858413,-0.6542774474599184,2.180279568431601,0.054361806512957855,1.4716403144587247,0.6899986267089844,62.711990430931365,-5.361930095325249,0.7086392539728803,5,-0.3000011444091797,-1.2000007629394531,-4.147500038146973,-4.149999618530273,3.799999237060547,4,-0.0007234746765234501,-1.5333276819396067,55.2400016784668,4.040008544921875,55.0,1.4722163353537066,54.79999923706055,-0.0007234746765234501
1911,2007-05-14,55.43000030517578,55.47000122070313,54.86999893188477,55.4000015258789,6545361.0,0.002532092373489503,9.909071993340246,0.06817866555695885,63.88209105607236,66.39564789202169,-0.2585360073510756,-0.9888183737649996,-3.553479853126362,-2.8065820391414604,32.169204208744254,0.6000022888183594,0.9964017891464039,0.8155004501342802,-0.5976780373912547,2.228678937659815,0.1089112063715092,1.5220896938970512,0.5213992309570301,88.88884607529968,22.29165158147339,0.7065892437627683,5,-0.2049999237060547,-1.335000991821289,-4.16249942779541,-4.289999008178711,3.520000457763672,0,-0.00018044625970414785,1.793099365973008,55.290000915527344,-1.5333276819396067,55.2400016784668,4.040008544921875,55.0,-0.00018044625970414785
1912,2007-05-15,55.43000030517578,55.599998474121094,54.81000137329102,55.25,9564636.0,0.0,2.0384700030810943,6.00025432349807,70.27028698919099,66.32307751282178,-0.11898384286098462,-0.9027901794672317,-3.459752468769402,-2.8282091354977013,32.424534645490425,0.789997100830071,0.9977099668791283,0.7315004348754854,-0.6649356124028003,2.127936482153771,0.03328241123634257,1.4297184585146283,0.49337122497558283,83.80968643165693,15.118294227729535,0.6982180236391445,5,-0.16500091552734375,-1.335000991821289,-4.167498588562012,-4.289999008178711,3.8400001525878906,1,-0.0010824710979734364,9.909071993340246,55.43000030517578,1.793099365973008,55.290000915527344,-1.5333276819396067,55.2400016784668,-0.0010824710979734364
1913,2007-05-16,54.61999893188477,55.54999923706055,54.61999893188477,55.25,10228995.0,-0.014613050132265215,-1.9523769156711572,-3.4999999999999605,53.300738969323014,64.02941477693906,0.705652660015474,-0.07123846483199259,-2.5522203190280734,-2.0367809652259012,32.1111255626732,0.9300003051757741,1.0008784375461985,-0.09450092315672975,-1.4789939456676535,1.289992099354194,-0.7867474344121916,0.5977455880987321,1.2759051524047749,6.666642446349645,-58.31651350399284,0.6922465112554604,5,0.6450004577636648,-0.5249996185302805,-3.2774972915649485,-3.4799976348877024,4.479999542236321,2,0.0247162635521454,2.0384700030810943,55.43000030517578,9.909071993340246,55.43000030517578,1.793099365973008,55.290000915527344,0.0247162635521454
1914,2007-05-17,54.599998474121094,55.72999954223633,54.68999862670898,54.79999923706055,7985275.0,-0.00036617462751364904,-102.99771123395314,0.31746099024529423,53.431356049471354,62.124390568477416,0.6252289422742692,0.009084262047970526,-2.4132454670014383,-2.0372552615013078,31.845934625149702,1.1100006103515554,0.9612332895812301,-0.15250129699707315,-1.4763219541753259,1.1713193601811795,-0.8144116255862031,0.5094090315920567,1.2689875132238768,4.237222383861895,-57.20900572135202,0.6619103285891266,5,0.5400009155273438,-0.39499855041503906,-3.1899967193603516,-3.4599971771240234,4.1100006103515625,3,0.062271091957821545,-1.9523769156711572,54.61999893188477,2.0384700030810943,55.43000030517578,9.909071993340246,55.43000030517578,0.062271091957821545
1915,2007-05-18,56.18999862670898,56.34000015258789,54.79999923706055,54.95000076293945,18908060.0,0.029120882729355646,1.0,-6.19996566785554,67.92789882466145,62.30685385642633,-1.0010666104058643,-1.4297580237784118,-3.867533131556094,-3.6370955680463624,32.802543271568865,1.7400016784667969,0.9097588162939445,1.2949989318847557,-0.0019207873462434577,2.591918651115755,0.6465390722692561,1.9434587915002552,-1.6399993896484304,91.27898724295123,26.92360874737669,0.6484598596155003,5,-0.7449989318847585,-1.779998779296868,-4.532497406005852,-5.049997329711907,2.3100013732910227,4,0.04751738830570895,-102.99771123395314,54.599998474121094,-1.9523769156711572,54.61999893188477,2.0384700030810943,55.43000030517578,0.04751738830570895
1916,2007-05-21,56.77999877929688,57.09000015258789,55.97000122070313,56.20000076293945,12280212.0,0.010500091955998991,-1.153850103987486,0.4677411415808955,69.72787217920242,63.980596852744924,-1.546795936709593,-1.8873348800797274,-4.327641155624654,-4.22162959013145,33.610611094846504,1.1199989318847585,0.7856094366449327,1.7394990921020579,0.28357156137533934,3.1954266228287764,1.011535326738695,2.4674628574654207,-2.194199523925789,87.44934331640684,22.491780977449395,0.7279637653633605,5,-0.9599990844726634,-1.7749996185302805,-5.01999759674073,-5.639997482299812,1.220001220703118,0,0.04068336426476438,1.0,56.18999862670898,-102.99771123395314,54.599998474121094,-1.9523769156711572,54.61999893188477,0.04068336426476438
1917,2007-05-22,56.56000137329102,57.099998474121094,56.31000137329102,56.79999923706055,8944438.0,-0.0038745581320103195,-1.135133463239637,-0.41379083548731194,64.02878586311968,64.2757331227947,-1.174386865471,-1.569828462897867,-3.9921368819818284,-4.015752079964564,34.14417919591245,0.789997100830071,0.6856920661399073,1.4065015792846722,-0.15446017584005745,2.967463334409402,0.6260207017223038,2.1869824568470406,-1.8740340820312582,78.22591933452001,16.10359209061653,0.7804808775623653,5,-0.7350025177002024,-1.5500030517578196,-4.495001792907722,-5.420000076293952,0.8999977111816335,1,0.04225599949820813,-1.153850103987486,56.77999877929688,1.0,56.18999862670898,-102.99771123395314,54.599998474121094,0.04225599949820813
1918,2007-05-23,56.79999923706055,56.88999938964844,56.31000137329102,56.43000030517578,7884255.0,0.004243243598697211,1.1090866214913149,-1.5416759385828729,61.089489542978434,63.326995317783506,-1.2652589972489494,-1.6693787269987865,-4.117260416213433,-4.265424169748201,34.46872098008218,0.5799980163574148,0.6338768691319459,1.5029994964599638,-0.11114993430131648,3.117148927221244,0.6959247810793201,2.3100742118406075,-1.9691900748291005,87.5518980890107,27.8007740789986,0.8070747153806402,5,-0.9750003814697266,-1.7900009155273438,-4.734999656677246,-5.659997940063477,2.520000457763672,2,0.04348593756831454,-1.135133463239637,56.56000137329102,-1.153850103987486,56.77999877929688,1.0,56.18999862670898,0.04348593756831454
1919,2007-05-24,56.2400016784668,56.91999816894531,56.18000030517578,56.5,8125807.0,-0.009859112079500965,-2.8947146514079205,-0.7027001948594228,54.36721888011032,62.00285981712556,-0.6129525273263781,-1.0124349538430408,-3.4304083282633684,-3.71765706505186,34.81188210036877,0.7399978637695312,0.6976739382574877,0.8485017776489272,-0.7534613586909771,2.4504649139888315,0.04752020947897506,1.6494833458188793,-1.2730411575219733,62.60882256841993,6.346960586210791,0.800981568169953,5,-0.3800029754638672,-1.2300033569335938,-3.8575010299682617,-4.825000762939453,4.019996643066406,3,0.05085342657003045,1.1090866214913149,56.79999923706055,-1.135133463239637,56.56000137329102,-1.153850103987486,56.77999877929688,0.05085342657003045
1920,2007-05-25,56.25,56.4900016784668,55.81999969482422,55.9000015258789,7446415.0,0.0001777795383144376,-1.627447753825901,-1.3461566676937344,57.41089845164634,61.28383841663378,-0.5279766572149143,-0.9174679306758549,-3.299859575383536,-3.7479354410752705,34.69570296632801,0.6700019836425781,0.713477083956306,0.7620000839233398,-0.8002198378118095,2.324220005658489,-0.019109876944234827,1.5431100447909145,-1.1550572018646008,33.59380587940777,-19.612445829050657,0.7811099608675749,5,-0.3900012969970703,-1.2400016784667969,-3.864999771118164,-4.834999084472656,4.099998474121094,4,0.043733317057291776,-2.8947146514079205,56.2400016784668,1.1090866214913149,56.79999923706055,-1.135133463239637,56.56000137329102,0.043733317057291776
1921,2007-05-28,56.25,56.5,55.83000183105469,56.29999923706055,1400720.0,0.0,1.9777645911923027,-0.14285558583105978,65.52465220456278,60.756545662786195,-0.4463677611204844,-0.7968684210898118,-3.1209530607412503,-3.758841056904771,34.84818322626072,0.6699981689453125,0.6699312978479028,0.6595001220703125,-0.8133488975393135,2.1323491416799385,-0.0769243877345005,1.3959246318751255,-1.034753861305461,33.59380587940777,-22.604275818661563,0.7364245098048144,5,-0.3900012969970703,-1.135000228881836,-3.864999771118164,-4.834999084472656,4.069999694824219,0,0.040000000000000036,-1.627447753825901,56.25,-2.8947146514079205,56.2400016784668,1.1090866214913149,56.79999923706055,0.040000000000000036
1922,2007-05-29,55.97000122070313,56.4000015258789,55.90999984741211,56.29999923706055,6366609.0,-0.0049777560763887285,-1.1777815453735963,6.600061036087444,60.21055556537125,61.52430306234711,-0.09131743668095993,-0.41944914376443165,-2.6851463799536432,-3.4739229494146358,34.716308866336234,0.49000167846678977,0.6483240615917651,0.30400123596191975,-1.0767753583976187,1.6847778303214582,-0.38638706121784594,0.9943895331416854,-0.6416699418830021,13.636521268701356,-43.920167421171655,0.6903882971797686,5,-0.07500267028809304,-0.5700016021728587,-3.585000991821296,-4.555000305175788,4.529998779296868,1,0.036269407450825186,1.9777645911923027,56.25,-1.627447753825901,56.25,-2.8947146514079205,56.2400016784668,0.036269407450825186
1923,2007-05-30,55.52000045776367,55.81999969482422,55.0099983215332,55.5,7932498.0,-0.008040034895925752,1.61291215721502,-0.0606078120845725,52.82257320232082,61.45666052377483,0.5585072449904445,0.07537048686666026,-2.0742619603035237,-3.010392632486443,33.80371103546893,0.960002899169929,0.6252712214128096,-0.17199954986572408,-1.5191465449452863,1.1751474452138382,-0.8455730474055017,0.5015739476740535,1.5799980163574219,26.701684658324925,-30.797802018575116,0.6735734975397805,5,0.42999839782714844,-0.12000083923339844,-3.0799999237060547,-4.104999542236328,4.979999542236328,2,0.03494233808922287,-1.1777815453735963,55.97000122070313,1.9777645911923027,56.25,-1.627447753825901,56.25,0.03494233808922287
1924,2007-05-31,56.0,56.34000015258789,55.56999969482422,55.95000076293945,9572909.0,0.008645524824904882,1.109591618111985,2.499904634751097,56.58627244765223,60.19647981521825,0.3330009325372316,-0.39827061126432284,-2.4067273809915406,-3.4699423049274287,32.51851686746574,0.8199996948242188,0.5924108089592579,0.29099998474121236,-1.063010343683196,1.6450103131656206,-0.3860051794709918,0.9680051489534165,1.058198471069339,66.4429908216951,9.206166951947452,0.6770051642122031,5,0.05499839782714844,-0.6000003814697266,-3.302499771118164,-4.459999084472656,5.8600006103515625,3,0.0592857088361467,1.61291215721502,55.52000045776367,-1.1777815453735963,55.97000122070313,1.9777645911923027,56.25,0.0592857088361467
1925,2007-06-01,56.599998474121094,56.63000106811523,55.79999923706055,56.13000106811523,8181985.0,0.010714258466448134,2.132067051973254,9.400091554131523,60.0,59.1156051286402,-0.22654673344327847,-0.9816541929234717,-2.8511120614461873,-4.035415665245928,31.508877841090033,0.8300018310546804,0.7198424522884252,0.8484985351562528,-0.5630669444052216,2.2600640147177273,0.1427157953755156,1.55428127493699,0.41723599395752586,98.14799116498816,43.05954558802665,0.7057827397807376,6,-0.5450000762939453,-1.154998779296875,-3.7449989318847656,-5.05999755859375,5.659999847412109,4,0.06466431000144901,1.109591618111985,56.0,1.61291215721502,55.52000045776367,-1.1777815453735963,55.97000122070313,0.06466431000144901
1926,2007-06-04,56.13000106811523,56.4900016784668,55.84000015258789,56.29999923706055,7237848.0,-0.008303841319373229,1.3636287973366625,-0.3617002280714666,55.537991014922554,58.172183478840516,0.1581872936337021,-0.4836871636909805,-2.228721074628986,-3.5236953867812204,30.444676667159793,0.7599983215332031,0.8530709959992606,0.34500102996825177,-1.0692349708366393,1.7592370307731429,-0.3621169704341938,1.0521190303706973,0.847088677032481,69.13585479685581,16.950091749433682,0.7071180004024451,6,-0.16500282287596946,-0.6850013732910085,-3.2150011062622,-4.5900001525878835,5.00999832153321,0,0.075182564149336,2.132067051973254,56.599998474121094,1.109591618111985,56.0,1.61291215721502,55.52000045776367,0.075182564149336
1927,2007-06-05,56.0,56.56000137329102,55.790000915527344,56.45000076293945,9615288.0,-0.0023160710073293345,1.298502024060962,2.6470918229960296,62.23407817034817,58.29935999299271,0.22394902491755175,-0.2731817093473836,-1.980801461158464,-3.366674275448595,30.133355283189942,0.770000457763679,0.76475263708938,0.15499992370605753,-1.1830504865844276,1.4930503339965426,-0.5140252814391886,0.8240251288513036,0.9377479166754199,61.111111111111384,3.0366398856708727,0.6690252051452432,6,-0.03500175476074219,-0.4500007629394531,-3.070000648498535,-4.459999084472656,4.549999237060547,1,0.07714285169328972,1.3636287973366625,56.13000106811523,2.132067051973254,56.599998474121094,1.109591618111985,56.0,0.07714285169328972
1928,2007-06-06,55.599998474121094,56.54999923706055,55.58000183105469,56.1500015258789,12468533.0,-0.00714288439069477,-2.2881472094346456,1.222226931717019,58.3056629981294,58.736964894994834,0.48704781022426147,0.18348216982404608,-1.487664787005862,-2.9425027281503304,29.705289225026032,0.9699974060058594,0.5945638273964278,-0.27500152587890625,-1.55909863033596,1.0090955785781475,-0.9170500781074296,0.36704702634961706,1.299194450651484,2.8300698520547347,-59.49104590314372,0.6420485522285262,6,0.220001220703125,0.18500137329101562,-2.4049978256225586,-4.019996643066406,6.7800025939941335,2,0.08812952626535786,1.298502024060962,56.0,1.3636287973366625,56.13000106811523,2.132067051973254,56.599998474121094,0.08812952626535786
1929,2007-06-07,55.5,56.2599983215332,55.33000183105469,55.88999938964844,13105837.0,-0.0017985337565726844,-1.5479505027068832,0.7090858648911175,42.38409982576983,57.06732060323078,0.5263940946122716,0.3203840419702786,-1.2824895644442194,-2.821863781953809,28.805159803780523,0.9299964904785156,0.4750421439269985,-0.38799991607665874,-1.6501053166502757,0.8741054844969582,-1.0190526163634672,0.24305278421014975,1.3614090327077903,13.076789901023291,-43.69843131949106,0.6310527002868094,6,0.31999969482421875,0.3249988555908203,-2.035000801086426,-3.7849998474121094,7.549999237060547,3,0.09009009009009006,-2.2881472094346456,55.599998474121094,1.298502024060962,56.0,1.3636287973366625,56.13000106811523,0.09009009009009006
1930,2007-06-08,55.25,55.7599983215332,55.040000915527344,55.2400016784668,13725898.0,-0.0045045045045044585,-2.512183775435201,-0.025636762001643255,31.74220215226049,53.31371504186386,0.6924446267686548,0.5978876297175759,-0.931273187030996,-2.541290485245561,28.392014483928236,0.7199974060058594,0.3469709664577394,-0.6359998703002958,-1.9022154322959537,0.6302156916953621,-1.2691076512981212,-0.002892089302470424,1.5743808184843004,13.815725080874003,-37.46509521385933,0.6331077809978284,6,0.5699996948242188,0.5749988555908203,-1.2724990844726562,-3.154998779296875,7.049999237060547,4,0.11963802009686075,-1.5479505027068832,55.5,-2.2881472094346456,55.599998474121094,1.298502024060962,56.0,0.11963802009686075
1931,2007-06-11,55.41999816894531,55.52000045776367,54.849998474121094,55.349998474121094,7935327.0,0.0030768899356616863,3.962899124046341,7.001144601297215,36.23180526927315,50.649409453408516,0.4384353778108192,0.4501828119270215,-1.010822136737957,-2.6770213436045225,27.74478052749856,0.6700019836425781,0.29656581684209016,-0.4655015945434542,-1.7324831517535912,0.8014799626666829,-1.0989923731485192,0.16798918406161079,1.3680949995999683,33.333258972888785,-13.938588671331594,0.633490778605067,6,0.32000160217285156,0.4050006866455078,-1.1724977493286133,-3.2649974822998047,6.20000076293946,0,0.12342115443123003,-2.512183775435201,55.25,-1.5479505027068832,55.5,-2.2881472094346456,55.599998474121094,0.12342115443123003
1932,2007-06-12,55.36999893188477,55.7400016784668,55.04999923706055,55.34000015258789,11288241.0,-0.0009021876346534397,-1.2623008229732096,0.42855585831072823,31.898681366650436,48.324532582778474,0.44072024768144047,0.5222314964839896,-0.8945577961617985,-2.5903026148144264,27.049978688225067,0.69000244140625,0.21974289593939744,-0.512500762939446,-1.784298670387308,0.759297144508416,-1.148399716663377,0.123398190784485,1.3405704488835397,30.58824849375666,-11.10973701442618,0.6358989537239292,6,0.37000083923339133,0.4549999237060476,-1.044999122619636,-3.214998245239265,5.030002593994126,1,0.10420806518096226,3.962899124046341,55.41999816894531,-2.512183775435201,55.25,-1.5479505027068832,55.5,0.10420806518096226
1933,2007-06-13,55.97000122070313,56.20000076293945,54.93999862670898,55.1500015258789,11841483.0,0.010836234430065206,-1.0322525072294226,27.33443540182513,46.616530570685384,47.21678348533771,-0.09916482415022898,0.03009677127521826,-1.4118971792856385,-3.1585055639473083,26.868370736974512,1.2600021362304759,0.10976478741717699,0.020001411437995387,-1.1044264092980072,1.144429232173998,-0.5422124989300059,0.5822153218059967,0.6661453237992916,79.43282750261803,38.71186931346733,0.5622139103680025,6,-0.23000144958496804,-0.1450023651123118,-1.542501449584968,-3.8150005340576243,5.169998168945305,2,0.08182951431959751,-1.2623008229732096,55.36999893188477,3.962899124046341,55.41999816894531,-2.512183775435201,55.25,0.08182951431959751
1934,2007-06-14,58.0,58.04999923706055,56.2599983215332,56.56000137329102,18462144.0,0.036269407450825186,1.3246808900646765,1.756096539789129,64.55908152669278,47.723348099414686,-2.028999769685015,-1.8257281871343878,-3.3320056401300775,-5.139787694077015,27.1214853930879,2.0799980163574148,0.09782626428649621,1.880000114440918,0.597929273345585,3.162070955536251,1.2389646938932515,2.5210355349885845,-3.1500015258789062,98.43752421438117,54.46805894103781,0.641035420547666,6,-1.5500011444091797,-1.7000007629394531,-3.5500001907348633,-5.844999313354492,1.470001220703132,3,0.07551725979509016,-1.0322525072294226,55.97000122070313,-1.2623008229732096,55.36999893188477,3.962899124046341,55.41999816894531,0.07551725979509016
1935,2007-06-15,58.86000061035156,59.11000061035156,58.099998474121094,58.20000076293945,25743489.0,0.0148275967301994,-1.34883009159662,0.45833366447056684,68.99565113097252,49.21864366786468,-2.8325819319146817,-2.609218795552273,-4.081462620757151,-5.951963035565456,27.04989204123628,1.1100006103515625,0.19183757744773544,2.6065006256103516,0.8321891703658792,4.380812080854824,1.7193448979881154,3.4936563532325877,-3.946002120971677,94.13145834191491,46.83161774768385,0.8871557276222347,6,-1.8800010681152344,-2.030000686645508,-4.410000801086426,-6.704999923706055,1.6899986267089844,4,0.07118584069419964,1.3246808900646765,58.0,-1.0322525072294226,55.97000122070313,-1.2623008229732096,55.36999893188477,0.07118584069419964
1936,2007-06-18,59.09000015258789,59.25,58.709999084472656,59.09000015258789,9115673.0,0.003907569484392415,2.375008940705243,0.0,72.8739062803267,50.40084679119563,-2.9039292440264433,-2.8008885397016385,-4.194354876856416,-6.136306128426199,26.397123753542072,0.5400009155273438,0.24077329513700363,2.7210000991821275,0.5467204328485096,4.895279765515745,1.6338602660153185,3.8081399323489364,-4.00816157836914,96.2877077394076,42.88194655784001,1.087139833166809,6,-2.0400009155273438,-2.155000686645508,-4.550000190734863,-6.934999465942383,0.07999801635742188,0,0.054323897041521185,-1.34883009159662,58.86000061035156,1.3246808900646765,58.0,-1.0322525072294226,55.97000122070313,0.054323897041521185
1937,2007-06-19,58.95000076293945,59.5,58.79999923706055,59.09000015258789,9680542.0,-0.0023692568841922057,-2.1818039950062422,-100.0,76.34411059467143,52.405118746366966,-2.5719319757561223,-2.606281188476956,-3.9361380595775017,-5.945412388042811,25.75321264463144,0.7000007629394531,0.21960996908733676,2.461500740051271,-0.0006363558191395668,4.9236378359216815,1.2304321921160621,3.6925692879864798,-3.6180725031738277,87.93861685476634,29.867989931918814,1.2310685479352068,6,-1.7750015258789062,-1.8900012969970703,-4.290000915527344,-6.795000076293945,-0.9900016784667969,1,0.045292589217808654,2.375008940705243,59.09000015258789,-1.34883009159662,58.86000061035156,1.3246808900646765,58.0,0.045292589217808654
1938,2007-06-20,59.27000045776367,60.06000137329102,59.0099983215332,59.0099983215332,13949282.0,0.005428323845338978,-7.076880190146479,-1.85716621253406,75.74805675553424,56.11222507189635,-2.588839015590338,-2.8793736714926155,-4.12628412753498,-6.208148472836363,25.183755969413742,1.1100006103515696,0.27765463035803606,2.6580003738403306,-0.0999444457236649,5.415945193404326,1.2790279640583293,4.036972783622332,-3.6046264587792933,79.21051891887537,21.281924420512553,1.3789724097819995,6,-1.8150005340576172,-1.9300003051757741,-4.590001106262207,-7.114999771118164,-1.3100013732910156,2,0.01906531228931696,-2.1818039950062422,58.95000076293945,2.375008940705243,59.09000015258789,-1.34883009159662,58.86000061035156,0.01906531228931696
1939,2007-06-21,59.099998474121094,59.540000915527344,58.45000076293945,58.68999862670898,13100179.0,-0.0028682635790381328,-1.4494507237245347,1.5769095337304773,71.11487139568996,60.486966098944066,-2.072410690951344,-2.6183669642647516,-3.8370098776340598,-5.980491735671478,24.529180984088363,1.0900001525878906,0.31055366323795397,2.344998550415042,-0.6205051282652931,5.310502229095377,0.8622467110748744,3.8277503897552094,-2.9951617377060487,51.02033269560494,-1.7455641295081321,1.4827518393401662,6,-1.644998550415039,-1.7249984741210938,-4.419999122619629,-6.944997787475586,-2.4300003051757812,3,0.03451778287981888,-7.076880190146479,59.27000045776367,-2.1818039950062422,58.95000076293945,2.375008940705243,59.09000015258789,0.03451778287981888
1940,2007-06-22,58.709999084472656,59.13999938964844,58.40999984741211,59.06000137329102,10239075.0,-0.006598974614512199,1.8627527245255922,-0.8536644367736979,72.0890235355059,64.47110146185882,-1.273967468350385,-2.1445745873823725,-3.332067557593298,-5.537713478497409,24.509766356057668,0.7299995422363281,0.4016178918825304,1.8319992065429673,-1.2471983767361223,4.911196789822057,0.29240041490342605,3.3715979981825086,-2.209645884370012,18.18175512902905,-31.170354938949323,1.5395987916395444,6,-1.2099990844726562,-1.279998779296875,-4.03749942779541,-6.554998397827148,-1.5099983215332031,4,0.012945020406778918,-1.4494507237245347,59.099998474121094,-7.076880190146479,59.27000045776367,-2.1818039950062422,58.95000076293945,0.012945020406778918
1941,2007-06-25,58.5,58.63000106811523,58.0,58.1500015258789,9517724.0,-0.003576887885324398,1.0655752057433272,-0.9999891009362296,71.11487139568996,68.82845590952988,-0.6494176539753838,-1.8523386938771083,-3.0310519919336514,-5.27482249418928,24.25863203567272,0.7099990844726562,0.6196291947462456,1.509500122070314,-1.6367691772898496,4.6557694214304775,-0.06363452760976429,3.082634771750392,-1.6436819825785207,24.27182847947371,-22.618250865816933,1.573134649680081,6,-1.0,-1.0450000762939453,-3.572500228881836,-6.164999008178711,-0.2200012207031179,0,0.035042722001034976,1.8627527245255922,58.709999084472656,-1.4494507237245347,59.099998474121094,-7.076880190146479,59.27000045776367,0.035042722001034976
1942,2007-06-26,58.0,58.68000030517578,57.77999877929688,58.15999984741211,10874111.0,-0.008547008547008517,-1.9999936421955244,-0.45714441416892804,69.93357860625336,71.41923902459298,0.2937743318938715,-1.2569004780189559,-2.4462256363941393,-4.737873213908031,23.87963096061916,0.9000015258788991,0.922211464295998,0.9080001831054716,-2.2306192964987943,4.0466196627097375,-0.6613095566966578,2.477309922907601,-0.823313646991565,9.649165368611124,-41.04559805230092,1.5693097398021314,6,0.15999984741210938,-0.5450000762939453,-2.58750057220459,-5.289999008178711,-0.6100006103515625,1,0.02017238222319495,1.0655752057433272,58.5,1.8627527245255922,58.709999084472656,-1.4494507237245347,59.099998474121094,0.02017238222319495
1943,2007-06-27,57.459999084472656,57.93999862670898,57.25,57.599998474121094,11099388.0,-0.009310360612540425,-1.4642915531334897,0.8749970197649191,65.17027370161509,71.48714926625102,1.1927933262312251,-0.594592785972921,-1.8436551194595907,-4.163687980688621,24.831739784353,0.75,1.2025817464253663,0.27099933624267436,-2.781798858048397,3.3237975305337457,-1.2553997609028613,1.79739843338821,2.6000022888183665,9.170262031283837,-44.37102227616276,1.526399097145536,6,1.1950016021728516,-0.0049991607666015625,-2.0425004959106445,-4.744998931884766,-1.3999977111816335,2,0.008701705672931492,-1.9999936421955244,58.0,1.0655752057433272,58.5,1.8627527245255922,58.709999084472656,0.008701705672931492
1944,2007-06-28,59.31999969482422,59.33000183105469,57.65999984741211,57.9000015258789,13392240.0,0.03237035572550484,1.3194432670707412,-10.142888283378797,75.21685160307109,72.17839376315085,-0.5143653522306195,-2.3116330123275333,-3.6033532949757756,-5.983929892281523,25.598075574603918,1.8700027465820312,1.5813254567104806,1.9649999618530245,-1.1753758233702598,5.105375747076309,0.39481206924138235,3.5351878544646667,0.6838016510009837,99.51912848916113,39.261109024332654,1.5701878926116415,6,-0.6649990081787109,-1.864999771118164,-3.902501106262207,-6.604999542236328,-4.6100006103515625,3,-0.022926510744237683,-1.4642915531334897,57.459999084472656,-1.9999936421955244,58.0,1.0655752057433272,58.5,-0.022926510744237683
1945,2007-06-29,60.2599983215332,60.31000137329102,59.31999969482422,59.54999923706055,12461589.0,0.015846234516939894,1.4444329324002045,0.4999999999999975,77.3755660013818,72.67857817660142,-1.3800130699889337,-3.123519091022658,-4.413939641206497,-6.874308348731553,26.29983535309337,0.990001678466804,1.9018821117155653,2.721998596191405,-0.6510687349982192,6.095065927381029,1.0354649305965893,4.40853226178622,-3.009998321533203,98.36591407460574,33.26858580132301,1.686533665594813,6,-1.4799976348876953,-2.6799983978271484,-4.824999809265137,-7.5449981689453125,-6.649997711181641,4,-0.05957517843648941,1.3194432670707412,59.31999969482422,-1.4642915531334897,57.459999084472656,-1.9999936421955244,58.0,-0.05957517843648941
1946,2007-07-02,60.349998474121094,60.599998474121094,59.75,59.81000137329102,8120690.0,0.0014935306188970099,-1.5757535473802848,0.7605602776673265,78.04053459023582,72.86706973166413,-1.4220279722717422,-3.0368588762031408,-4.387899561627876,-6.9152579213032865,27.095801611918603,0.8499984741210938,1.9709852868611364,2.600998878479004,-0.9256807329389787,6.1276784898969865,0.8376590727700091,4.364338684187999,-3.038798446655271,92.53731003368321,22.12161843961168,1.763339805708992,7,-1.4249992370605469,-2.625,-4.914999961853027,-7.634998321533203,-5.949996948242195,0,-0.05219548949172559,1.4444329324002045,60.2599983215332,1.3194432670707412,59.31999969482422,-1.4642915531334897,57.459999084472656,-0.05219548949172559
1947,2007-07-03,60.31999969482422,60.91999816894531,60.25,60.75,8585457.0,-0.0004970800340573511,-1.350872026876899,-0.796301136644613,76.17328370706052,72.91431717072261,-1.3156082615362834,-2.8107299258297047,-4.253678956298913,-6.827103112636934,27.91635872227072,0.6699981689453125,1.9289638956355546,2.3550001144409194,-1.248971384769746,5.958971613651585,0.5530143648355903,4.1569858640462485,-2.8772477294921828,83.65125957832502,13.782310071564424,1.8019857496053309,7,-1.2350006103515625,-2.4350013732910156,-4.832500457763672,-7.604999542236328,-4.369998931884766,1,-0.03381964399615833,-1.5757535473802848,60.349998474121094,1.4444329324002045,60.2599983215332,1.3194432670707412,59.31999969482422,-0.03381964399615833
1948,2007-07-04,60.5,60.75,60.33000183105469,60.349998474121094,5243924.0,0.002984089955014202,-3.4211540778219494,-0.3488405102819325,69.34984794354719,72.71820345381785,-1.4558867609227804,-2.745579549751625,-4.313288991517005,-6.954495513060479,29.16303368261883,0.43000030517578125,1.8434981649230835,2.2900003433227525,-1.3032212383424806,5.883221924987986,0.49338955249013594,4.086611134155369,-2.848613262451167,87.11661395126781,19.99963421842574,1.7966107908326159,7,-1.4150009155273438,-2.615001678466797,-4.852500915527344,-7.784999847412109,-5.709999084472656,2,-0.051404968766141534,-1.350872026876899,60.31999969482422,-1.5757535473802848,60.349998474121094,1.4444329324002045,60.2599983215332,-0.051404968766141534
1949,2007-07-05,60.5,61.0,59.95000076293945,60.709999084472656,7793339.0,0.0,1.6582228360068374,-1.399979655154875,64.64285568315115,71.89085147022288,-1.3817141395936332,-2.4788792511492517,-4.20395640282284,-6.8909748514352955,30.72711779860926,1.0499992370605469,1.7495435243120951,2.0400003433227525,-1.4537052681784246,5.53370595482393,0.2931475375721604,3.7868531490733446,-2.65249657656738,70.23810064441123,6.268181551198396,1.7468528057505892,7,-1.375,-2.575000762939453,-4.825000762939453,-7.784999847412109,-7.409999847412109,3,-0.07338840705304095,-3.4211540778219494,60.5,-1.350872026876899,60.31999969482422,-1.5757535473802848,60.349998474121094,-0.07338840705304095
1950,2007-07-06,61.86000061035156,61.97000122070313,60.36000061035156,60.36000061035156,10818878.0,0.022479348931430776,-1.1466674804687595,-7.142888283378746,70.5794996001086,71.83136571515828,-2.512067923514728,-3.49760872463105,-5.435599799150857,-8.185288472509285,33.05971522774473,1.6100006103515696,1.676069714737963,3.0695009231567383,-0.3961106826182643,6.535112528931741,1.3366951202692334,4.802306726044243,-3.760297460793552,95.04502027630734,33.71053336421778,1.7328058028875015,7,-2.25,-3.450000762939453,-6.132501602172852,-8.905000686645508,-7.409999847412109,4,-0.11558359934258444,1.6582228360068374,60.5,-3.4211540778219494,60.5,-1.350872026876899,60.31999969482422,-0.11558359934258444
1951,2007-07-09,62.2599983215332,62.349998474121094,61.68000030517578,61.849998474121094,7981266.0,0.006466176967911297,1.2711796463323959,0.27333323160807294,73.67667074513776,72.247264841701,-2.5955725938927188,-3.540415551854288,-5.696077324162722,-8.528581721489402,35.89502886294954,0.6699981689453125,1.678431058057562,3.1274986267089844,-0.28725460455940777,6.5422518579773765,1.4201220110747883,4.8348752423431804,-3.773265364860677,96.24999006588307,36.69940851067567,1.7073766156341943,7,-2.4599990844726562,-3.6599998474121094,-6.5099992752075195,-9.209999084472656,-8.75,0,-0.13893347164113168,-1.1466674804687595,61.86000061035156,1.6582228360068374,60.5,-3.4211540778219494,60.5,-0.13893347164113168
1952,2007-07-10,61.13999938964844,62.70000076293945,61.04999923706055,62.33000183105469,11605643.0,-0.017989061388994698,-1.4087565225623577,-2.9024460592301753,62.002565005354775,71.89529720878318,-1.0988833940629235,-2.0722225509134375,-4.455077892925097,-7.358613736908225,38.26441733076963,1.6500015258789062,1.6874188919001796,1.7189996719360323,-1.3105586079785354,4.7485579518506,0.20422053197874845,3.233778811893316,-2.189674570882083,43.272677334872164,-13.221360134733743,1.5147791399572845,7,-0.9599990844726562,-2.364999771118164,-5.435000419616699,-7.969999313354492,-7.419998168945305,1,-0.11023876236594599,1.2711796463323959,62.2599983215332,-1.1466674804687595,61.86000061035156,1.6582228360068374,60.5,-0.11023876236594599
1953,2007-07-11,60.54999923706055,61.04999923706055,60.11999893188477,60.54999923706055,9541753.0,-0.009649986236142882,-1.162789872429536,-0.0,58.83070400952327,70.07461414283343,-0.027347810828452168,-1.1821151597397588,-3.7658468330365125,-6.722366403290543,39.749376956981344,1.0200004577636648,1.7136442792044093,0.8999996185302734,-1.6920120453072371,3.492011282367784,-0.39600621338848185,2.1960054504490287,-1.0747197861099593,21.818126331676137,-33.90727007263165,1.296005831918757,7,0.46000099182128906,-1.7749996185302734,-4.7925004959106445,-7.350000381469727,-9.11000061035157,2,-0.07597024825898913,-1.4087565225623577,61.13999938964844,1.2711796463323959,62.2599983215332,-1.1466674804687595,61.86000061035156,-0.07597024825898913
1954,2007-07-12,62.38000106811523,62.38000106811523,60.09000015258789,60.83000183105469,12638960.0,0.03022298685570579,1.9548413454321003,100.0,69.01555882956362,69.14572445707586,-1.5395402303510863,-2.811289896842794,-5.494584072286607,-8.498842313920676,39.79210566548518,2.2900009155273366,1.845896698248822,2.5110013961791893,-0.22988512643323844,5.251887918791617,1.1405581348729754,3.881444657485403,-2.4532606334861953,87.73947816122838,26.138771977479614,1.3704432613062147,7,-1.1550006866455007,-3.605001449584954,-6.577501296997063,-8.730001449584954,-9.44000244140625,3,-0.1216736137003277,-1.162789872429536,60.54999923706055,-1.4087565225623577,61.13999938964844,1.2711796463323959,62.2599983215332,-0.1216736137003277
1955,2007-07-13,63.04999923706055,63.4000015258789,62.459999084472656,62.79999923706055,10076267.0,0.010740592457087583,-1.0215099633296811,0.1612904019708466,72.50247615813453,68.53038463128682,-1.9804194190339715,-3.3215886058965367,-6.056345773468514,-9.09794173766575,39.31725232248257,1.0200004577636719,2.0929690371275527,2.9714996337890653,-0.06882772459594122,6.011826992174072,1.4513359545965656,4.491663312981565,-2.9599990844726562,89.42591711161865,22.148983023303032,1.5201636791925017,7,-1.3749980926513672,-3.924999237060547,-7.227499961853027,-9.129999160766602,-10.369998931884766,4,-0.15796985257722584,1.9548413454321003,62.38000106811523,-1.162789872429536,60.54999923706055,-1.4087565225623577,61.13999938964844,-0.15796985257722584
1956,2007-07-16,62.29999923706055,63.38999938964844,61.86000061035156,63.38999938964844,9414186.0,-0.011895321317611618,1.8073368167230706,-4.3600006103515625,70.75289848962244,67.92811960712703,-1.0333954009636415,-2.444082485310787,-5.1952437431026794,-8.275415300407886,38.51198925789621,1.529998779296875,2.077425238307363,2.060999679565427,-1.0962736067736145,5.218272965904468,0.4823630363959097,3.639636322734944,-2.2099990844726562,66.76731624057722,-7.476968467769737,1.5786366431695198,7,-0.6249980926513672,-3.174999237060547,-6.477499961853027,-8.219999313354492,-9.829998016357415,0,-0.12600318732349758,-1.0215099633296811,63.04999923706055,1.9548413454321003,62.38000106811523,-1.162789872429536,60.54999923706055,-0.12600318732349758
1957,2007-07-17,61.61999893188477,62.11999893188477,61.0099983215332,61.84000015258789,11112898.0,-0.01091493280101452,1.8461598654094111,0.20183595404164717,69.80953027980638,67.97919542226693,-0.1671781395377323,-1.6377655664461201,-4.388475364322851,-7.526745124427407,37.22629785591748,1.2900009155273438,1.935018803808532,1.24749946594239,-1.9060774919891017,4.4010764238738815,-0.3292890130233559,2.8242879449081357,-1.0003985595703213,46.22350889769156,-34.75466095951397,1.5767884789657476,7,0.05500221252440696,-2.4499988555908345,-5.8374996185302805,-7.404998779296882,-8.329998016357429,1,-0.13161312481222898,1.8073368167230706,62.29999923706055,-1.0215099633296811,63.04999923706055,1.9548413454321003,62.38000106811523,-0.13161312481222898
1958,2007-07-18,60.4000015258789,61.099998474121094,60.25,60.97000122070313,10523286.0,-0.01979872488077239,1.0482034029175744,2.590893327784862,55.47668661195057,66.96073219213355,1.1590268156546486,-0.34653787089831667,-3.059720286912416,-6.250542395584496,35.323569660550866,1.3699989318847727,1.7469058399180497,-0.028997993469246808,-3.1396040748810634,3.08160808794257,-1.584301034175155,1.5263050472366615,3.0,9.36559651583425,-66.40590743020189,1.555303040705909,7,1.3449993133544993,-1.230001449584961,-4.617502212524407,-6.0300025939941335,-7.0,2,-0.11059602874866925,1.8461598654094111,61.61999893188477,1.8073368167230706,62.29999923706055,-1.0215099633296811,63.04999923706055,-0.11059602874866925
1959,2007-07-19,61.13999938964844,61.36999893188477,60.36000061035156,60.9000015258789,6672044.0,0.012251619951573645,1.8857220708446483,-0.42104910923425126,54.554874622330836,65.1802183057138,0.5803947076029274,-0.975902869612149,-3.6878564470355926,-6.942075339610014,34.27478523352322,1.0099983215332102,1.6169064971436882,0.6089998245239272,-2.4514982522684505,3.669497901316305,-0.9212492138722581,2.1392488629201125,2.1970021057128832,28.253935191352454,-42.81468880247401,1.5302490383961886,7,0.6050014495849609,-1.3099994659423828,-5.357500076293945,-6.565000534057617,-7.0,3,-0.15865228753309013,1.0482034029175744,60.4000015258789,1.8461598654094111,61.61999893188477,1.8073368167230706,62.29999923706055,-0.15865228753309013
1960,2007-07-20,59.47000122070313,61.72000122070313,59.47000122070313,61.04999923706055,11858719.0,-0.02731433080825396,-1.8481048415329564,-6.583383666592267,46.085418069462875,62.114523563972135,2.096151575253643,0.7946966231493988,-1.9247076245262278,-5.212712602776428,32.971211382832635,2.25,1.5479138540965778,-1.0989984512329016,-4.082192601087918,1.884195698622115,-2.5905955261604063,0.3925986236946031,3.8052602447509614,0.0,-65.52938851576765,1.4915970749275074,7,1.9650001525878835,0.854999542236321,-3.0950021743774485,-4.420001983642585,-5.590000152587905,4,-0.10980330351365253,1.8857220708446483,61.13999938964844,1.0482034029175744,60.4000015258789,1.8461598654094111,61.61999893188477,-0.10980330351365253
1961,2007-07-23,60.54999923706055,60.599998474121094,59.04999923706055,59.04999923706055,8651711.0,0.018160383288867932,-1.0666656494140625,-0.9493682805109812,50.935719036907614,60.884874011922456,0.8359952494474854,-0.1305388184122478,-2.901598040601378,-6.204428552357456,32.11414021291162,1.5499992370605469,1.5602930605034686,-0.1215003967285142,-2.9417971849619917,2.6987963915049633,-1.531648790845253,1.2886479973882246,2.57305181860351,48.859939710381084,-13.783248591704776,1.4101483941167376,7,0.6750011444091797,-0.22499847412109375,-3.6449995040893555,-4.969999313354492,-7.989997863769524,0,-0.12997521108254306,-1.8481048415329564,59.47000122070313,1.8857220708446483,61.13999938964844,1.0482034029175744,60.4000015258789,-0.12997521108254306
1962,2007-07-24,59.16999816894531,60.72999954223633,59.16999816894531,60.54999923706055,10013161.0,-0.022791099678009297,-1.2608698055888037,-0.9200007120768229,45.070412179893225,59.355952697519115,2.1312924870087215,1.4141121002542576,-1.432399249825984,-4.730979087551134,31.57195638647785,1.5600013732910156,1.3621788261664847,-1.5600013732910156,-4.189029728726432,1.0690269821444005,-2.87451555100872,-0.2454871955733111,3.7086697776025304,4.494338679144183,-52.778938030608266,1.3145141777177076,7,2.055002212524414,1.1550025939941406,-2.1774988174438477,-3.444997787475586,-6.149997711181641,1,-0.11323300922051738,-1.0666656494140625,60.54999923706055,-1.8481048415329564,59.47000122070313,1.8857220708446483,61.13999938964844,-0.11323300922051738
1963,2007-07-25,57.959999084472656,59.29999923706055,57.56999969482422,58.93000030517578,11663587.0,-0.02044953729790222,1.0233923607857836,0.7028988912508051,41.360534826135314,56.283172252693745,3.2802134194834096,2.8074288967591627,-0.11931091359415547,-3.42803050776606,31.929802026361436,1.7299995422363281,1.0498658559743461,-2.7950004577636705,-5.299669885987797,-0.29033102953954426,-4.04733517187573,-1.542665743651611,4.688948739505946,9.397572198864216,-44.32579068953306,1.2523347141120627,7,2.5250015258789062,2.365001678466797,-0.8424997329711914,-2.104999542236328,-3.680000305175774,2,-0.08057277851469802,-1.2608698055888037,59.16999816894531,-1.0666656494140625,60.54999923706055,-1.8481048415329564,59.47000122070313,-0.08057277851469802
1964,2007-07-26,57.959999084472656,59.27000045776367,57.2400016784668,58.36000061035156,14777290.0,0.0,-1.2065248038744132,0.4123721881390593,35.38229075338333,52.15870720772139,2.89135833991962,2.8462454386431233,-0.01345141160354757,-3.324397400352865,31.300853050153517,2.029998779296875,0.889699250579099,-2.7270004272460966,-5.459218550658925,0.0052176961667314,-4.093109488952507,-1.3608913655396861,4.282632889173598,16.071372311936656,-31.085632262610332,1.366109061706414,7,2.355001449584961,2.3600025177001953,-0.5624990463256836,-1.8249988555908203,-2.7099990844726562,3,-0.07867490736064153,1.0233923607857836,57.959999084472656,-1.2608698055888037,59.16999816894531,-1.0666656494140625,60.54999923706055,-0.07867490736064153
1965,2007-07-27,56.66999816894531,57.9000015258789,56.0,56.68000030517578,12487341.0,-0.022256744925879923,-1.8148202569130765,0.02500524518873143,30.358386052408008,47.6704280480309,3.5550326212324848,4.061750506850757,1.3183433767138837,-1.9392882515086782,30.293459642216025,1.9599990844726562,0.7549069922200715,-3.83750133514404,-7.1067645747809465,-0.5682380955071338,-5.47213295496249,-2.2028697153255905,5.072370775182996,14.164867521922414,-25.675859314066027,1.6346316198184532,7,2.3900012969970703,3.0300025939941406,0.7450017929077148,-0.5349979400634766,-1.839996337890625,4,-0.044644412582375836,-1.2065248038744132,57.959999084472656,1.0233923607857836,57.959999084472656,-1.2608698055888037,59.16999816894531,-0.044644412582375836
1966,2007-07-30,57.20000076293945,57.599998474121094,56.4000015258789,57.040000915527344,10099027.0,0.0093524371116811,1.5000059604938616,-15.996567505720824,35.557185099295424,43.86461191686301,2.4870570542976154,3.461111006258051,0.8181346527104694,-2.377799400375906,29.070365855931556,1.1999969482421946,0.33324227261643813,-3.149998855590823,-6.73907606251332,0.4390783513316734,-4.944537459052071,-1.3554602521295749,3.8532839078934558,25.369997443426744,-13.456772825266068,1.794538603461247,7,1.6599998474121094,2.5,0.2649993896484375,-0.9549999237060547,-1.8300018310546804,0,-0.058041951932547686,-1.8148202569130765,56.66999816894531,-1.2065248038744132,57.959999084472656,1.0233923607857836,57.959999084472656,-0.058041951932547686
1967,2007-07-31,58.27999877929688,58.4000015258789,57.43999862670898,57.77000045776367,10437414.0,0.01888108395021515,1.5599947103134115,3.187492549412342,41.967439802402396,42.36358449357989,0.9872787457558871,2.340440688348778,-0.21181327827320473,-3.366282164804197,27.3702562044149,1.200000762939446,-0.2088452347414318,-1.9680007934570227,-5.67469262194853,1.7386910350344849,-3.821346707702773,-0.11465487921127249,2.166891731036081,69.09088807328865,26.951334629082012,1.853345914245753,7,0.5800018310546804,1.420001983642571,-0.8024988174438548,-2.0099983215332102,-3.549999237060554,1,-0.09814683469138652,1.5000059604938616,57.20000076293945,-1.8148202569130765,56.66999816894531,-1.2065248038744132,57.959999084472656,-0.09814683469138652
1968,2007-08-01,57.38999938964844,58.0,56.36000061035156,57.0,13952902.0,-0.015271094857411072,1.037265550216561,0.7647072023217265,31.0841353891645,39.75572457878363,1.5705700971534853,3.1468404795585556,0.7111892182250585,-2.3918878369899375,25.797183362296504,1.9199981689453196,-0.7464309825320328,-2.702500152587888,-6.6196415947664775,1.2146412895906948,-4.661070873677183,-0.7439294314985929,2.5232642594445736,42.50762064415879,5.882672930726088,1.958570721089292,8,1.470001220703125,2.3100013732910156,0.41750049591064453,-0.8999996185302734,-1.7000007629394602,2,-0.07614565217564706,1.5599947103134115,58.27999877929688,1.5000059604938616,57.20000076293945,-1.8148202569130765,56.66999816894531,-0.07614565217564706
1969,2007-08-02,56.06000137329102,57.25,55.59000015258789,57.0,16622403.0,-0.023174734805752717,1.305557542378943,-2.4102566610587086,24.76533399142646,37.3868263478907,2.351472384147364,4.350186076876028,2.0774692579606366,-0.9763883876070096,24.82401914607545,1.7999992370605469,-1.302242268912707,-3.810498237609856,-8.114554869742328,0.49355839452262273,-5.962526553676092,-1.6584699215436203,3.383670637910825,16.72601391481448,-12.673863107148371,2.1520283160662386,8,2.0999984741210866,3.4349994659423757,1.9949989318847585,0.42999839782714133,-1.6400032043457102,3,-0.03175174010684556,1.037265550216561,57.38999938964844,1.5599947103134115,58.27999877929688,1.5000059604938616,57.20000076293945,-0.03175174010684556
1970,2007-08-03,54.709999084472656,56.1500015258789,54.59000015258789,56.1500015258789,11945100.0,-0.024081381658002554,1.1666649006061236,1.5319197289126107,23.737011213631362,34.36474770086,3.302561000077752,5.4146764956920705,3.448492157237233,0.45756199722326585,23.399421703521096,1.5600013732910085,-1.6492530578287514,-4.803000450134277,-9.573740588129283,-0.03226031213927172,-7.18837051913178,-2.4176303811367745,4.194158866523239,3.1495771294463544,-20.634453661782292,2.3853700689975033,8,2.950000762939453,4.285001754760742,3.345001220703125,1.7800006866455078,-0.1699981689453125,4,0.00987024172114448,1.305557542378943,56.06000137329102,1.037265550216561,57.38999938964844,1.5599947103134115,58.27999877929688,0.00987024172114448
1971,2007-08-06,53.61000061035156,54.4000015258789,53.29999923706055,54.0,12613214.0,-0.020105985972010076,-1.1782177469916693,0.2708324503030573,23.06656689102506,31.919876002096874,3.704121787270253,6.1486568359170874,4.557162562892678,1.6535282267734388,21.88791846643282,1.4099998474121094,-2.107932769907606,-5.470499038696289,-10.73543944220819,-0.20555863518439565,-8.10296924045224,-2.838028836940339,4.603892092899052,6.07845557188645,-14.252986259852122,2.632470201755948,8,2.6899986267089844,4.739999771118164,4.569999694824219,3.0049991607666016,1.7700004577636648,0,0.022756970841510293,1.1666649006061236,54.709999084472656,1.305557542378943,56.06000137329102,1.037265550216561,57.38999938964844,0.022756970841510293
1972,2007-08-07,54.4000015258789,54.45000076293945,53.70000076293945,54.06999969482422,11266717.0,0.014736073615615686,2.4883696172885506,-0.8461598654094266,29.224369267054783,30.57141316219904,2.4209271699272747,5.088723652654288,3.7942188335571316,0.9534071558086552,21.129268551833864,0.8400001525878906,-2.353077043985216,-4.343498229980476,-9.907711568029832,1.2207151080688803,-7.125604899005154,-1.5613915609557978,2.9293903534575065,23.404300218249197,1.6161159984434619,2.782106669024677,8,1.8849983215332102,3.9499988555908274,3.924997329711921,2.359996795654304,1.3999977111816477,1,0.017830834169084264,-1.1782177469916693,53.61000061035156,1.1666649006061236,54.709999084472656,1.305557542378943,56.06000137329102,0.017830834169084264
1973,2007-08-08,55.95000076293945,56.20000076293945,54.56999969482422,54.77999877929688,11926891.0,0.028492632235004534,-1.0503156121868769,3.54544088408014,32.98360680342047,30.304892723314275,0.6211458031035946,3.348092764096009,2.3043528589013533,-0.4932737965972649,20.941685130084068,1.799999237060554,-2.7460922824530414,-2.5634990692138686,-8.193202806180352,3.066204667752622,-5.378350937697114,0.2513527992693767,0.6541004407872961,67.08863326666467,44.213222706427395,2.8148518684832453,8,-0.10000038146972656,2.3999996185302734,2.5349979400634766,1.0749988555908203,0.579998016357429,2,-0.02180520471969749,2.4883696172885506,54.4000015258789,-1.1782177469916693,53.61000061035156,1.1666649006061236,54.709999084472656,-0.02180520471969749
1974,2007-08-09,54.790000915527344,56.25,54.09000015258789,56.25,12561050.0,-0.02073279413037077,1.9589057560159904,-1.2478603497126015,34.124827057542916,30.723386168329263,1.435110414584834,4.121631934703572,3.496772299378833,0.7533305289774574,20.004536195109836,2.1599998474121094,-3.0035923855403936,-3.343998908996582,-8.899056103210157,2.2110582852169927,-6.121527506103369,-0.5664703118897947,-1.4900016784667969,50.50851841075874,23.717558115686113,2.777528597106789,8,1.0599994659423828,3.559999465942383,3.694997787475586,2.519998550415039,1.4799995422363281,3,0.01642631312544074,-1.0503156121868769,55.95000076293945,2.4883696172885506,54.4000015258789,-1.1782177469916693,53.61000061035156,0.01642631312544074
1975,2007-08-10,53.09000015258789,54.41999816894531,52.79999923706055,53.75,13059690.0,-0.031027573180012036,-1.612897966215364,0.45205497347999896,25.716149778519096,29.629937799354117,2.876364598852156,5.3094119789608385,5.1907642163018295,2.5299715844023183,18.693640102374363,1.9900016784667969,-3.1646317296449666,-4.545999717712405,-10.030781350854852,0.9387819154300416,-7.288390534283629,-1.8036089011411818,3.1599998474121094,8.405821779594582,-14.949407120597115,2.7423908165712243,8,2.510000228881836,5.010000228881836,5.434999465942383,4.260000228881836,2.5999984741210866,4,0.025051761396398975,1.9589057560159904,54.790000915527344,-1.0503156121868769,55.95000076293945,2.4883696172885506,54.4000015258789,0.025051761396398975
1976,2007-08-13,54.45000076293945,54.63000106811523,53.20000076293945,53.849998474121094,8499190.0,0.025616888424236928,1.979158305484832,-0.9090945871745224,34.61539322341669,28.813043735022372,1.2127915805502667,3.5111751114501217,3.8555859357516837,1.254818615244801,17.890375408823502,1.5400009155273366,-3.230963163452529,-2.793499183654788,-7.988841568243593,2.4018432009340174,-5.391170375949187,-0.19582799136038886,1.7999992370605469,47.82612060853806,21.172802584104502,2.5976711922944022,8,0.9499988555908203,3.6499996185302734,4.559999465942383,3.385000228881836,2.270000457763679,0,0.0016528953411723002,-1.612897966215364,53.09000015258789,1.9589057560159904,54.790000915527344,-1.0503156121868769,55.95000076293945,0.0016528953411723002
1977,2007-08-14,53.5099983215332,54.83000183105469,53.20000076293945,53.81000137329102,8536093.0,-0.017263589131959134,-2.543487635380558,-0.5000031789022733,35.23556825939734,29.274314053937132,1.5701292294467777,4.018473295331887,4.814190543308328,2.257180830002568,17.815946385288044,1.6300010681152344,-3.1321708215111315,-3.3280015945434585,-8.348102293121173,1.6920991040342557,-5.838051943832319,-0.8179512452545978,2.67100166320801,20.579679056874358,-7.915312437880491,2.510050349288858,8,1.5150012969970703,4.590002059936523,5.690000534057617,4.560001373291016,4.980003356933594,1,0.03494679135187906,1.979158305484832,54.45000076293945,-1.612897966215364,53.09000015258789,1.9589057560159904,54.790000915527344,0.03494679135187906
1978,2007-08-15,53.72000122070313,54.0,52.63999938964844,53.02000045776367,8276117.0,0.003924554396508295,1.1587340032273592,-2.3333121407862967,36.12566725967547,30.5365733059648,0.8770180064995969,3.4597448717254125,4.638508816324411,2.1002149332459012,18.499650272675154,1.3600006103515625,-3.1827031502517116,-2.783998680114742,-7.69391651747204,2.1259191572425564,-5.238957598793391,-0.3290397614360927,2.3933787490844693,29.916943170530875,-0.14337473352455632,2.4549589186786487,8,0.7249984741210866,4.29999923706054,5.757498741149895,4.524999618530266,4.520000457763665,2,0.03871924737700505,-2.543487635380558,53.5099983215332,1.979158305484832,54.45000076293945,-1.612897966215364,53.09000015258789,0.03871924737700505
1979,2007-08-16,51.43999862670898,52.75,51.43999862670898,52.61000061035156,17023581.0,-0.0424423406959169,-1.2393147902408974,-1.6714295834900015,33.9274832740731,31.668847979347213,2.718649766142981,5.244685319129964,6.93027012430079,4.426123406519594,19.224007921722357,2.280002593994155,-3.503065211047314,-4.579001235961918,-9.477051534628771,0.31904906270493427,-7.028026385295341,-2.1299760866284956,4.53444611987306,0.0,-30.74616614610482,2.449025149333426,8,2.405000686645515,5.980001449584961,8.452501296997077,6.910001754760749,6.6599998474121165,3,0.09895023888949028,1.1587340032273592,53.72000122070313,-2.543487635380558,53.5099983215332,1.979158305484832,54.45000076293945,0.09895023888949028
1980,2007-08-17,52.93999862670898,53.22999954223633,50.52000045776367,51.43999862670898,20460695.0,0.029160187403682425,1.6057660565601553,-1.282049108438284,37.64500934202246,33.28867491834692,1.0517769470768528,3.4049648247387907,5.467760888821239,2.979621006757945,20.856065870258398,2.7099990844726562,-3.587551833868446,-2.7525011062622156,-7.551526248568571,2.04652403604414,-5.152013677415397,-0.3529885351090343,2.762379352680675,56.1484315049638,23.70096692616763,2.3995125711531786,8,0.44500160217285867,4.020002365112312,7.060001373291023,5.645002365112312,5.150001525878913,4,0.06290143402789328,-1.2393147902408974,51.43999862670898,1.1587340032273592,53.72000122070313,-2.543487635380558,53.5099983215332,0.06290143402789328
1981,2007-08-20,52.68000030517578,53.54999923706055,52.599998474121094,53.25,8226160.0,-0.004911188671660183,-1.6027298475173228,-0.3799997965494792,32.947635515794744,33.70237116820692,1.3030065848099994,3.2096946164070275,5.757521362454696,3.2848032953833552,22.810804556427623,0.9500007629394531,-3.47442797267113,-2.618999481201172,-7.014656625394537,1.7766576629921929,-4.816828053297854,-0.4211709091044895,2.6077874724837926,50.11598977201217,21.382330147270608,2.1978285720966837,8,0.7049999237060547,4.274999618530273,7.720000267028809,6.295000076293945,4.5,0,0.057137401368569485,1.6057660565601553,52.93999862670898,-1.2393147902408974,51.43999862670898,1.1587340032273592,53.72000122070313,0.057137401368569485
1982,2007-08-21,52.47000122070313,53.11999893188477,51.9900016784668,52.70000076293945,9863424.0,-0.003986315171908172,1.1121525314357072,0.4035081848723624,34.37104049588142,33.85653046736925,1.3526948159530647,3.048298180098641,5.9970678938814075,3.52660986696565,24.857293614544833,1.1299972534179759,-3.2338129204200783,-2.4939987182617145,-6.6628724691264125,1.6748750326029835,-4.57843559369406,-0.409561842829369,2.4363635713647724,56.034512053020116,27.843422638732175,2.0844368754323486,8,0.9149990081787038,3.8499984741210866,7.929999351501458,6.5049991607665945,4.969997406005845,1,0.08099866401991007,-1.6027298475173228,52.68000030517578,1.6057660565601553,52.93999862670898,-1.2393147902408974,51.43999862670898,0.08099866401991007
1983,2007-08-22,53.290000915527344,53.5,52.63999938964844,52.70000076293945,9471180.0,0.01562797171235175,-1.4225270385712674,-2.565223160234269,40.90610914838111,34.61000625524016,0.1292900427603243,1.9610387659044193,5.19741049201005,2.7475006205454235,26.383369056152862,1.029998779296868,-2.857039213742759,-1.4404991149902315,-5.421730936299326,2.540732706318863,-3.431115025644779,0.5501167956643158,1.2654547297962253,91.41919385216595,59.225870256974545,1.9906159106545485,8,-0.6149997711181641,2.8299999237060547,7.132499694824219,5.684999465942383,4.209999084472656,2,0.09757929580789915,1.1121525314357072,52.47000122070313,-1.6027298475173228,52.68000030517578,1.6057660565601553,52.93999862670898,0.09757929580789915
1984,2007-08-23,53.4000015258789,53.959999084472656,53.22999954223633,53.9000015258789,9363273.0,0.0020641885618639666,1.3548557786965398,-0.8474574079462063,45.31809490984882,36.78800015872124,-0.22195848908874183,1.5725225160927252,5.044006864849948,2.680403285539974,27.6430599298907,0.7299995422363281,-2.6520207291886493,-1.102498626708993,-4.8184490432355815,2.6134517898175957,-2.9604738349722837,0.7554765815542979,0.8326177044398761,83.72099470488737,45.87704005375066,1.8579752082632932,8,-0.7250003814697195,2.7199993133544993,7.057498931884773,5.574998855590827,3.6199989318847727,3,0.0906367043874019,-1.4225270385712674,53.290000915527344,1.1121525314357072,52.47000122070313,-1.6027298475173228,52.68000030517578,0.0906367043874019
1985,2007-08-24,54.13999938964844,54.45000076293945,53.04999923706055,53.04999923706055,7807705.0,0.01385763750233071,-1.56880977962252,-2.1800003051757812,51.94423547113034,38.71342707513387,-0.8910545935162162,0.667487556832242,4.240585316096272,1.9822991278335635,28.09723277628017,1.4000015258789062,-2.600534407577598,-0.23600082397460653,-3.8108450996247427,3.3388434516755296,-2.0234229617996746,1.5514213138504616,-3.6199989318847656,87.39831346898774,43.65518184858324,1.7874221378250685,8,-1.4649982452392578,1.980001449584961,6.647500991821289,4.835000991821289,2.4300003051757812,4,0.07314368542881455,1.3548557786965398,53.4000015258789,-1.4225270385712674,53.290000915527344,1.1121525314357072,52.47000122070313,0.07314368542881455
1986,2007-08-27,53.88000106811523,54.38999938964844,53.68999862670898,54.27999877929688,3811862.0,-0.00480233329265467,1.2580708673529262,-0.3669703258591072,48.01526577515363,40.13339346577346,-0.8050759938531442,0.7019987065267159,4.425416383346324,2.2839029363063688,28.575949687639973,0.7000007629394602,-2.5091015695299888,-0.3299991607666115,-3.65209730019847,2.992098978665247,-1.9910482304825408,1.3310499089493177,-3.2814006042480415,76.82927207485464,29.25293736760169,1.6610490697159304,8,-1.3950004577636648,1.7449989318847727,7.000000000000007,5.094999313354499,1.7899971008300852,0,0.07813658131057521,-1.56880977962252,54.13999938964844,1.3548557786965398,53.4000015258789,-1.4225270385712674,53.290000915527344,0.07813658131057521
1987,2007-08-28,52.56000137329102,54.09000015258789,52.40999984741211,54.0,9708924.0,-0.024498880264598677,1.0740758183355192,3.6000171662357756,36.82984201169368,40.21163510488658,0.4090065395433342,1.6564243183220952,5.657873815432929,3.6384144769573012,29.97072218099852,1.6800003051757812,-2.1456918906926035,-1.3639989852905217,-4.152859750055406,1.4248617794743623,-2.75842936767296,0.03043139709191678,-1.8843729034423902,7.35301267451332,-36.19552129529543,1.3944303823824407,8,-0.07500076293946023,3.0649986267089773,8.214999198913567,6.414999008178704,2.3799972534179545,1,0.08789952076052399,1.2580708673529262,53.88000106811523,-1.56880977962252,54.13999938964844,1.3548557786965398,53.4000015258789,0.08789952076052399
1988,2007-08-29,53.02000045776367,53.16999816894531,52.0,52.29999923706055,7940557.0,0.008751884940140009,1.2941216069652113,-0.5000013245489273,42.728019025211786,41.18947241056866,-0.17961868015537164,0.8983062281861223,5.103556641043042,3.218666867668162,30.876371873031328,1.1699981689453125,-2.038144206720574,-0.68549995422363,-2.970163132854097,1.599163224406837,-1.8278315435388635,0.4568316350916035,-2.2688845420532218,41.632658780885414,-0.9927091913184896,1.1423315893152322,8,-0.5349998474121094,1.8899993896484375,7.755000114440918,5.989999771118164,1.7999992370605469,2,0.0833647327571474,1.0740758183355192,52.56000137329102,1.2580708673529262,53.88000106811523,-1.56880977962252,54.13999938964844,0.0833647327571474
1989,2007-08-30,54.27999877929688,54.75,53.4900016784668,53.52000045776367,11537255.0,0.023764585263195803,-2.0731820782761203,1.0555514347476045,55.07245811231344,43.12585560726766,-1.1112581804936923,-0.5290052380091268,3.7674173960135136,2.0010670133273436,30.9751562740462,1.7299995422363281,-1.845342392837864,0.6634984970092859,-1.358561988031795,2.6855589820503667,-0.34753174551125454,1.6745287395298263,-3.4549051666418507,82.90904651988662,34.46986651088578,1.0110302425205402,8,-0.9099979400634837,0.6150016784667898,6.125001907348626,4.730001449584954,0.670001983642571,3,0.05932205772140264,1.2941216069652113,53.02000045776367,1.0740758183355192,52.56000137329102,1.2580708673529262,53.88000106811523,0.05932205772140264
1990,2007-08-31,55.25,55.599998474121094,54.709999084472656,54.9000015258789,10602201.0,0.0178703250279566,-1.4383432793704212,0.4605253251283749,53.52733344927681,45.41248871098789,-1.921156590175876,-1.5351864728483093,2.7435496593982833,1.078417511669457,30.389115441964794,1.3199996948242116,-1.6500589122647327,1.6064996719360352,-0.4900871544372478,3.703086498309318,0.5582062587493937,2.6547930851226766,-4.267910131851167,90.27781604250423,40.035980668708355,1.0482934131866433,8,-1.4549999237060547,-0.7899990081787109,5.067501068115234,3.760000228881836,-0.5699996948242188,4,0.03203620738033797,-2.0731820782761203,54.27999877929688,1.2941216069652113,53.02000045776367,1.0740758183355192,52.56000137329102,0.03203620738033797
1991,2007-09-03,54.83000183105469,55.290000915527344,54.41999816894531,55.290000915527344,4699523.0,-0.007601776813489836,2.78262816579039,-1.314288828337848,56.099833697469016,47.82679906671985,-1.3009131491468366,-1.0741761059313717,3.1104602200608866,1.5319901379459537,29.285111549321314,0.8700027465820312,-1.2118124930345004,1.1255014419555636,-1.0369389902786494,3.2879418741897766,0.04428122583845351,2.2067216580726736,-3.5708374465475217,78.6111952935093,23.600381504746565,1.081220216117107,9,-1.0300025939941406,-0.37000083923339844,4.5499982833862305,4.214998245239251,0.31999969482421164,0,0.03173441192161386,-1.4383432793704212,55.25,-2.0731820782761203,54.27999877929688,1.2941216069652113,53.02000045776367,0.03173441192161386
1992,2007-09-04,55.36999893188477,55.52000045776367,54.45000076293945,54.81999969482422,7533878.0,0.009848569812088481,1.5176395614456317,-1.195652895029289,57.399099456944015,49.65935354544906,-1.5492000305955216,-1.6208808311070797,2.5386747335076407,1.0279307102293131,28.107224470460913,1.0699996948242188,-0.9060049982673632,1.6169986724853587,-0.6520064317951579,3.8860037767658753,0.4824961203451039,2.7515012246256134,-3.8503845020007716,93.611121118809,33.962685754497585,1.1345025521402579,9,-1.5699996948242259,-0.9099979400634837,3.910001754760735,3.730001449584954,-0.520000457763679,1,0.005418082767702392,2.78262816579039,54.83000183105469,-1.4383432793704212,55.25,-2.0731820782761203,54.27999877929688,0.005418082767702392
1993,2007-09-05,54.72999954223633,56.599998474121094,54.61999893188477,55.47999954223633,11522943.0,-0.011558594943008038,-3.0824681453516263,-1.3636382552243909,67.29761017510737,52.10152190825556,-0.7637748606587778,-1.1351678530287046,3.1562019878658276,1.691729134502225,28.026582889641137,1.979999542236321,-0.49021158054730307,1.0379993438720732,-1.0398599296478324,3.1158586173919787,-0.0009302928878796024,2.076928980632026,-2.9655620696981018,39.871355028475335,-26.19355409309283,1.0389296367599534,9,-0.43000030517578125,-0.4699993133544922,4.55000114440918,4.395000457763672,0.5699996948242188,2,0.003837001392820838,1.5176395614456317,55.36999893188477,2.78262816579039,54.83000183105469,-1.4383432793704212,55.25,0.003837001392820838
1994,2007-09-06,55.68999862670898,55.88000106811523,54.72999954223633,55.22999954223633,10964907.0,0.01754063753886559,1.7380859392739687,-0.6133321126301988,65.32889801431305,53.58870663527587,-1.525164336296207,-2.133679083008353,2.124460161669113,0.7686979187914531,27.711716777898427,1.1500015258788991,-0.04896285915283727,1.952998542785636,-0.25959761573831486,4.165594701309587,0.8467004635236606,3.0592966220476114,-3.53871627404412,58.2568935769603,-8.688025565953943,1.106298079261974,9,-1.3899993896484304,-1.8049983978271413,3.5900020599365305,3.4350013732910227,-0.09999847412108664,3,-0.01562217549539513,-3.0824681453516263,54.72999954223633,1.5176395614456317,55.36999893188477,2.78262816579039,54.83000183105469,-0.01562217549539513
1995,2007-09-07,54.41999816894531,56.31999969482422,54.16999816894531,55.68999862670898,11045110.0,-0.02280482113631388,-1.4293796269356351,-2.760876055263491,58.71743456333899,54.777836500629796,-0.236097351700586,-0.7999431514828217,3.2761775799494117,2.0766401340772305,26.932640981787614,2.1500015258789062,0.19088054020312484,0.6164981842041044,-1.5941671645667057,2.8271635329749145,-0.4888344901812971,1.721830858589506,-1.912818526563953,10.288064551576898,-56.3572284377841,1.105332674385404,9,-0.11999893188476562,-0.8599987030029297,4.407502174377441,4.7050018310546875,2.0100021362304688,4,0.00973911451354259,1.7380859392739687,55.68999862670898,-3.0824681453516263,54.72999954223633,1.5176395614456317,55.36999893188477,0.00973911451354259
1996,2007-09-10,54.540000915527344,55.04999923706055,54.040000915527344,54.61999893188477,8481104.0,0.0022051222091092892,1.148935738489946,0.06299054135641569,60.465123455123454,57.4039788832331,-0.28232289492301277,-0.9621895579225281,3.0339460784246555,1.9871995780188456,26.303100801482643,1.0099983215332031,0.34918898224547235,0.7320009231567397,-1.4845640562975575,2.948565902611037,-0.37628156657041245,1.8402834128838919,-1.7053957666068058,19.531268626469256,-46.45454045763992,1.1082824897271504,9,-0.24000167846679688,-0.9800014495849609,3.78749942779541,4.454999923706055,2.6599998474121094,0,0.002566912125015808,-1.4293796269356351,54.41999816894531,1.7380859392739687,55.68999862670898,-3.0824681453516263,54.72999954223633,0.002566912125015808
1997,2007-09-11,55.38000106811523,55.61999893188477,54.9900016784668,55.27999877929688,8271220.0,0.015401542693204151,1.1724117519385675,-1.2500596061224523,60.5449131876613,59.38363379017194,-0.7601800280758795,-1.7443440677596485,2.079925052190845,1.1760905704342335,25.65061094024304,1.079998016357429,0.3668089968557524,1.4785009384155217,-0.840530090467901,3.7975319672989443,0.3189854239738068,2.6380164528572365,-2.244164453178648,52.34380587940749,-9.994211236520826,1.159515514441713,9,-0.33500099182128196,-1.8200016021728445,1.9449987411499094,2.9699993133544993,1.6299972534179759,1,-0.004153115525466267,1.148935738489946,54.540000915527344,-1.4293796269356351,54.41999816894531,1.7380859392739687,55.68999862670898,-0.004153115525466267
1998,2007-09-12,55.79999923706055,56.0099983215332,55.15999984741211,55.79999923706055,6540932.0,0.007583932120707848,3.0476294277929155,0.0,61.74168352239499,60.124658835736554,-0.831842044423091,-2.1086350163345173,1.5426327259669819,0.793626951938144,24.62113744276626,0.8499984741210938,0.4868229810703326,1.794499206542966,-0.6721237034578849,4.261122116543817,0.5611877515425405,3.0278106615433913,-2.3870296733892076,77.19295016798063,16.83436133086267,1.2333114550004236,9,-0.4799995422363281,-2.239999771118164,1.517500877380371,2.5500011444091797,0.43000030517578125,2,-0.01702510351126485,1.1724117519385675,55.38000106811523,1.148935738489946,54.540000915527344,-1.4293796269356351,54.41999816894531,-0.01702510351126485
1999,2007-09-13,56.52999877929688,56.7599983215332,55.72000122070313,55.95000076293945,8579209.0,0.013082429251208616,-1.0000000000000138,100.0,61.704218363766294,61.03320160401317,-1.351208953102926,-2.5694917086834934,0.7014033334800587,0.099081756819551,23.205809023924033,1.039997100830071,0.9247722255086046,2.2699987411499123,-0.13157868597002675,4.671576168269851,1.0692100275899463,3.4707874547098783,-2.8620669027895644,91.54412641245638,33.176347645516586,1.200788713559969,9,-1.1299991607666087,-2.8899993896484446,0.5700016021728445,1.8200016021728445,-0.6699981689453196,3,-0.021758350765908707,3.0476294277929155,55.79999923706055,1.1724117519385675,55.38000106811523,1.148935738489946,54.540000915527344,-0.021758350765908707
2000,2007-09-14,56.27000045776367,56.47999954223633,55.79999923706055,56.36999893188477,7269504.0,-0.004599298198259105,3.250005960470162,-0.17241175193860644,61.704218363766294,61.65591101137953,-1.0407542182016059,-2.157861291360156,0.801013690621204,0.3938614824194957,21.36278071374876,0.7299995422363352,1.2547910044881547,1.8435003280639677,-0.6333070187804495,4.320307674908385,0.6050966546417627,3.0819040014861727,-2.2928619367537664,81.98535547542814,24.88074675467216,1.2384036734222081,9,-0.8700008392333984,-2.6300010681152344,0.8299999237060547,2.0799999237060547,-1.2600021362304688,4,-0.012084597470124248,-1.0000000000000138,56.52999877929688,3.0476294277929155,55.79999923706055,1.1724117519385675,55.38000106811523,-0.012084597470124248
2001,2007-09-17,55.68999862670898,56.2400016784668,55.5,56.0099983215332,8079929.0,-0.010307478697997197,-1.114299727520436,3.200045777065534,66.52586785428562,62.66999638886194,-0.3642362421917369,-1.4132540383918908,1.197685938297738,1.0075411836638182,19.608455362944703,0.7700004577636719,1.3131221695358875,1.1129985809326115,-1.2813980281997956,3.5073951900650187,-0.08419972363359562,2.3101968854988186,-1.4345741256467406,39.54792518868738,-22.864709998100146,1.1971983045662051,9,-0.28999900817870383,-2.0499992370605398,1.1600017547607493,2.4100017547607493,-1.05999755859375,0,0.013287873886064228,3.250005960470162,56.27000045776367,-1.0000000000000138,56.52999877929688,3.0476294277929155,55.79999923706055,0.013287873886064228
2002,2007-09-18,56.72000122070313,56.7599983215332,55.11999893188477,55.599998474121094,8904680.0,0.01849528855079141,1.7333392673219368,-3.5000119209402683,68.42630394103173,62.79540680729797,-1.3215808034329726,-2.2224796520311045,0.02864905938732676,0.01339634721784222,17.6525051885913,1.6399993896484304,1.355323057089322,1.9305011749267678,-0.4306883921545648,4.2916907420081,0.7499063913860979,3.1110959584674376,-2.2141193375938,97.5611514807548,31.17662183041662,1.1805947835406674,9,-1.3200016021728587,-3.0800018310546946,0.029998779296867895,1.3799991607665945,-2.19000244140625,1,0.008462615160542697,-1.114299727520436,55.68999862670898,3.250005960470162,56.27000045776367,-1.0000000000000138,56.52999877929688,0.008462615160542697
2003,2007-09-19,58.4900016784668,58.77000045776367,57.47999954223633,57.849998474121094,11915192.0,0.031205931235375406,1.1500001589456184,0.5714300311305746,69.95262181811731,63.30915389660956,-2.796184061344867,-3.776560810345927,-1.8436643307315705,-1.7187121265753689,16.34551040115653,2.0499992370605398,1.4497725444630944,3.4405015945434556,0.6655955796060979,6.215407609480813,2.0530485870747768,4.827954602012134,-3.75870815151508,92.32880377414492,26.876437503237995,1.3874530074686775,9,-2.085000991821289,-3.845001220703125,-1.9275016784667969,-0.3900012969970703,-4.340000152587898,2,-0.025303527345913235,1.7333392673219368,56.72000122070313,-1.114299727520436,55.68999862670898,3.250005960470162,56.27000045776367,-0.025303527345913235
2004,2007-09-20,58.2400016784668,58.5,57.77000045776367,58.18000030517578,6777508.0,-0.004274234789294562,1.5172484099892793,0.09375167637224106,65.20855687606108,64.03038970913423,-2.3986727304515085,-3.315348091371277,-1.7599872105974583,-1.4424275092241032,15.36191563467507,0.7299995422363281,1.4897242157827577,2.9485015869140625,-0.05544900377515205,5.952452177603277,1.4465262915694552,4.45047688225867,-3.120002746582024,85.47949156899998,22.21035725661067,1.5019752953446064,9,-1.835000991821289,-3.595001220703125,-2.0075016021728516,-0.220001220703125,-2.8800010681152344,3,-0.034512398322502635,1.1500001589456184,58.4900016784668,1.7333392673219368,56.72000122070313,-1.114299727520436,55.68999862670898,-0.034512398322502635
2005,2007-09-21,58.099998474121094,58.70000076293945,57.849998474121094,58.27999877929688,13900490.0,-0.0024039011042382707,-1.5000056098464023,-2.999936423167516,67.12039580167729,64.76986441430688,-1.8794048818910625,-3.0182052817287968,-1.812962301173613,-1.2781239985251318,14.774006052437613,0.8500022888183594,1.484029500711742,2.6104984283447266,-0.5895112962995981,5.810508152989051,1.0104935660225607,4.210503290666892,-2.5419993591308554,81.64378894386228,19.476117161178777,1.600004862322163,9,-1.2199974060058594,-3.454998016357422,-2.467498779296875,-0.6799983978271555,-2.0999984741210938,4,-0.03855418111185105,1.5172484099892793,58.2400016784668,1.1500001589456184,58.4900016784668,1.7333392673219368,56.72000122070313,-0.03855418111185105
2006,2007-09-24,58.09000015258789,58.47999954223633,57.59000015258789,57.68999862670898,8124040.0,-0.0001720881548328279,-1.9666721767989521,-2.2222269317169863,65.07760494641656,65.27349683194635,-1.4671710572829397,-2.8212812721934313,-1.9758588095059224,-1.2390063211332034,14.071263012263621,0.8899993896484375,1.4489208788481278,2.390000152587888,-0.9163320452444452,5.696332350420221,0.7368340536717213,4.043166251504054,-2.1465608764648394,81.36986244102896,22.222051174691487,1.6531660989161676,9,-1.1450004577636719,-2.7099990844726562,-2.917499542236328,-1.1299991607666016,-2.420001983642578,0,-0.05302120542200539,-1.5000056098464023,58.099998474121094,1.5172484099892793,58.2400016784668,1.1500001589456184,58.4900016784668,-0.05302120542200539
2007,2007-09-25,57.18000030517578,57.75,56.849998474121094,57.6500015258789,11123979.0,-0.01566534420763932,1.6865790612402924,-1.1749985694939438,63.186219135973545,65.43400078901064,-0.30730654337000374,-1.6310403944951304,-1.2309709903615058,-0.29434478140917264,12.491993079698206,1.2400016784667969,1.5622613932528822,1.2490003585815401,-1.7663915556361118,4.264392272799192,-0.2586955985272823,2.7566963156903626,-0.8973736872558575,17.18757761013437,-42.564516363154425,1.5076959571088244,9,-0.2350006103515625,-1.7999992370605469,-2.010000228881836,-0.2199993133544922,-1.529998779296882,1,-0.04459599901103417,-1.9666721767989521,58.09000015258789,-1.5000056098464023,58.099998474121094,1.5172484099892793,58.2400016784668,-0.04459599901103417
2008,2007-09-26,57.43999862670898,58.0,57.27000045776367,57.29999923706055,7668120.0,0.004547015042769553,-6.300106813153277,-0.29787026816439427,60.186258392108044,65.26533856993748,-0.34666156198382936,-1.6263068011072903,-1.6171342091801293,-0.5210110826547165,10.704132659982463,0.8199996948242188,1.6725395228490711,1.2879987716674748,-1.4656068907516158,4.041604434086565,-0.08880405954207049,2.66480160287702,-0.8588871480078026,31.89186068330384,-26.89067570487922,1.3768028312095464,9,-0.4949989318847585,-2.0549983978271413,-2.58749866485595,-0.4799976348876882,-3.229999542236321,2,-0.050661558443334975,1.6865790612402924,57.18000030517578,-1.9666721767989521,58.09000015258789,-1.5000056098464023,58.099998474121094,-0.050661558443334975
2009,2007-09-27,57.5,57.95000076293945,57.31000137329102,57.86000061035156,8208462.0,0.0010445921783697187,1.3703640910439274,-2.5714441416895037,70.86720727128363,66.28344844855053,-0.28451850940993495,-1.5101300722548814,-1.8290604981770997,-0.5508252798399695,10.11602903282741,0.6399993896484304,1.7375709421666699,1.187000083923337,-1.4809552007433169,3.854955368589991,-0.1469775584099864,2.5209777262566604,-0.6562218438113234,35.13517414586972,-28.551340155181215,1.3339776423333265,9,-0.5550003051757812,-2.114999771118164,-3.102499008178711,-0.5399990081787109,-3.0800018310546875,3,-0.05826084302819301,-6.300106813153277,57.43999862670898,1.6865790612402924,57.18000030517578,-1.9666721767989521,58.09000015258789,-0.05826084302819301
2010,2007-09-28,57.02000045776367,57.68999862670898,56.540000915527344,57.68999862670898,9807520.0,-0.008347818125849171,2.4328383702658285,1.8611028694951695,66.02066540331538,66.22731484288717,0.3498467158751879,-0.9388635363878919,-1.455858601710105,-0.04392161449976584,9.867143195160613,1.1499977111816335,1.7521974319527018,0.6185005187988253,-2.0182305721345983,3.255231609732249,-0.6998650266678865,1.936866064265537,1.75,24.742261959772613,-42.690122364271154,1.3183655454667103,9,-0.07500076293945312,-1.635000228881836,-2.622499465942383,-0.05999946594238281,-2.650001525878899,4,-0.029112589163195812,1.3703640910439274,57.5,-6.300106813153277,57.43999862670898,1.6865790612402924,57.18000030517578,-0.029112589163195812
2011,2007-10-01,56.56999969482422,56.83000183105469,56.09000015258789,56.459999084472656,11135312.0,-0.007891981047470908,1.349193470257702,-0.16418046414174944,58.095226232237664,65.07941731968782,1.0480127061450304,-0.37083566199282103,-1.1549033596632015,0.42840428395589214,9.316703744172838,0.9300003051757812,1.7071470371340354,0.0814998626708956,-2.4496148388937513,2.6126145642355425,-1.1840574881114279,1.347057213453219,2.1554007720947297,25.130868093350244,-42.383845476706554,1.2655573507823246,10,0.8600006103515625,-1.1849994659423828,-2.1724987030029297,0.3900012969970703,-1.9599990844726562,0,-0.010076006680204586,2.4328383702658285,57.02000045776367,1.3703640910439274,57.5,-6.300106813153277,57.43999862670898,-0.010076006680204586
2012,2007-10-02,55.66999816894531,56.9900016784668,55.43999862670898,56.9900016784668,14087486.0,-0.015909519723070642,1.3484832283812829,-11.99996532112637,49.16985329259779,62.77022081685233,1.992992408067984,0.5826670711185926,-0.3729900812573632,1.3457241295689357,8.932118618192595,1.5500030517578196,1.6611318135042836,-0.8335016250610323,-3.340144315191452,1.6731410650693874,-2.086822970126242,0.41981972000417755,2.949986285400392,8.984352299024675,-54.93887233709603,1.2533213450652085,10,1.4000015258789062,-0.28499794006347656,-1.6149978637695312,1.2900028228759766,1.5,1,0.0,1.349193470257702,56.56999969482422,2.4328383702658285,57.02000045776367,1.3703640910439274,57.5,0.0
2013,2007-10-03,54.93999862670898,55.81000137329102,54.5,55.7599983215332,10831376.0,-0.013112979454767748,1.8478111239188018,0.6212102383890514,39.846749641550204,59.95224223524001,2.4210683390485457,1.4010378150693654,0.2670116862089742,2.1019063112088006,9.508929294753079,1.3100013732910227,1.5974353241647066,-1.5740011215210004,-4.050947512469811,0.9029452694278106,-2.812474316995406,-0.33552792604659487,3.489186677978523,12.753580562518247,-45.706348229337245,1.2384731954744066,10,1.6600017547607493,0.44500160217285867,-0.884998321533196,2.020002365112312,2.3100013732910227,2,0.01292324202616113,1.3484832283812829,55.66999816894531,1.349193470257702,56.56999969482422,2.4328383702658285,57.02000045776367,0.01292324202616113
2014,2007-10-04,54.81999969482422,55.11000061035156,54.349998474121094,54.70000076293945,9685598.0,-0.00218418155959732,1.1714323082707996,-0.14634021529787086,40.57217436079071,57.00243985291928,2.2405390031468997,1.531012531192502,0.2937628860947541,2.2479752561723387,10.15243704224983,0.7600021362304688,1.4156376813239362,-1.6505001068115206,-4.217304988898853,0.9163047752758118,-2.9339025478551832,-0.36709766576785796,3.294850785488279,14.07189219254858,-39.70153190654361,1.2834024410436662,10,1.5949993133544922,1.3100013732910156,-1.1224994659423828,2.1400012969970703,1.5100021362304688,3,-0.01112733698918933,1.8478111239188018,54.93999862670898,1.3484832283812829,55.66999816894531,1.349193470257702,56.56999969482422,-0.01112733698918933
2015,2007-10-05,54.95000076293945,55.43999862670898,54.56999969482422,55.0,9045672.0,0.002371416797499748,-1.148141868821714,-0.4166640175477636,44.88952139284824,54.75931945807836,1.8067164654001218,1.5207220106528467,0.1116890912485502,2.1196770500217355,10.372667623287079,0.8699989318847585,1.0540747464711018,-1.546999168395999,-4.034383333649814,0.9403849968578157,-2.7906912510229063,-0.3033070857690916,2.7883645167539015,22.727331839245384,-31.488707558626427,1.2436920826269062,10,1.2249984741210938,1.4549999237060547,-0.817500114440918,2.010000228881836,0.6100006103515696,4,-0.009645179010654314,1.1714323082707996,54.81999969482422,1.8478111239188018,54.93999862670898,1.3484832283812829,55.66999816894531,-0.009645179010654314
2016,2007-10-08,54.68000030517578,55.06999969482422,54.540000915527344,55.0,4896867.0,-0.0049135660421276706,1.3043471049707263,6.4000915541313805,34.25926034942131,51.54521292623922,1.7233709149732022,1.899117380293447,0.30831958474325205,2.3804069978682634,10.530291381921348,0.529998779296875,0.7526579126514577,-1.8239995956420927,-4.288881035452285,0.6408818441680992,-3.056440315547185,-0.5915588757370003,2.7195282939603445,12.500054185974935,-34.73636723274346,1.2324407199050944,10,1.4949989318847656,1.7250003814697266,-0.5524997711181641,2.280000686645508,-0.5800018310546875,0,-0.005669374022692963,-1.148141868821714,54.95000076293945,1.1714323082707996,54.81999969482422,1.8478111239188018,54.93999862670898,-0.005669374022692963
2017,2007-10-09,55.1500015258789,55.27999877929688,54.47999954223633,54.709999084472656,7991240.0,0.008595486797366103,1.2857220708446606,-1.3750089407052206,17.760641929086347,46.83125554145903,1.045027872382832,1.4872539685250032,-0.2659197655431811,1.9072869166703654,11.050668972582542,0.799999237060554,0.42924914461648456,-1.342498397827157,-3.8314882866849516,1.1464914910306376,-2.5869933422560507,-0.09800345339826322,1.9445740607557198,54.794620764975164,12.714239504024931,1.2444949444288969,10,0.9999980926513743,1.2549991607666087,-1.0200014114379812,1.80999946594239,-0.2200012207031179,1,-0.00979149411761926,1.3043471049707263,54.68000030517578,-1.148141868821714,54.95000076293945,1.1714323082707996,54.81999969482422,-0.00979149411761926
2018,2007-10-10,54.849998474121094,55.09000015258789,54.2599983215332,55.06000137329102,8743143.0,-0.005439765067223656,5.1481512878113564,-0.47727666805384544,17.59083598647709,40.91165873203608,1.0493540799011427,1.8049783296243547,-0.04709833936350094,2.1985628599512097,11.899892694824038,0.890003204345696,0.10588491868547578,-1.5950014114379911,-4.174259338414075,0.9842565155380925,-2.884630374926033,-0.30537244794994933,1.970119401262174,50.0000000000003,12.855389374215079,1.2896289634880402,10,1.125,1.555002212524414,-0.7199983596801758,2.1100025177001953,-0.25,2,0.04229716972405795,1.2857220708446606,55.1500015258789,1.3043471049707263,54.68000030517578,-1.148141868821714,54.95000076293945,0.04229716972405795
2019,2007-10-11,55.29999923706055,55.43000030517578,54.849998474121094,55.06999969482422,14019742.0,0.008204207392125351,1.3673463032596087,-1.0952207952625377,24.729270339927737,36.32372594721523,0.2843693535564853,1.32609386811383,-0.5318490978444359,1.7513046859917125,12.165519676836437,0.5800018310546875,-0.14565649859083152,-1.083500671386716,-3.71240362990914,1.5454022871357083,-2.3979521506479315,0.23095080787449973,1.2129042918607098,88.13564801344896,54.2809751596807,1.3144514792612132,10,0.3250007629394531,1.105001449584961,-1.0199995040893555,1.6600017547607422,-0.9799995422363281,3,0.03526222043114635,5.1481512878113564,54.849998474121094,1.2857220708446606,55.1500015258789,1.3043471049707263,54.68000030517578,0.03526222043114635
2020,2007-10-12,55.59000015258789,55.63000106811523,54.6500015258789,54.93999862670898,12897114.0,0.005244139593640229,1.6849179060021635,2.826099215497684,28.522363798437368,33.03785234345965,-0.25681595906450383,1.0356345010923462,-0.8104253752974273,1.4656008992387797,12.378547117779823,0.9799995422363281,-0.38656777925038455,-0.7594997406005888,-3.4120659598960117,1.8930664786948341,-2.0857828502483002,0.5667833690471227,0.6525547514468002,97.08023099755576,66.37584604133701,1.3262831096477121,10,0.034999847412109375,0.8150005340576172,-1.4975004196166992,1.3700008392333984,-1.5800018310546875,4,0.013311776874178394,1.3673463032596087,55.29999923706055,5.1481512878113564,54.849998474121094,1.2857220708446606,55.1500015258789,0.013311776874178394
2021,2007-10-15,56.43000030517578,57.0,55.72000122070313,55.75,14733659.0,0.015110634111930032,-2.4594661470415864,1.0461518598072588,43.47826952293126,32.40545414683003,-1.2502394937816916,0.26763788583677695,-1.593542799341762,0.6348260606339409,13.065455486982009,1.4099998474121094,-0.7165204455529803,0.04350032806396342,-2.5909143826624046,2.6779150387903314,-1.2737070272992241,1.360707683427151,-2.170001983642578,79.19710417319273,44.850379247952475,1.3172073553631858,10,-0.8000011444091797,-0.024999618530273438,-2.5000009536743164,0.5300006866455078,-1.5200004577636719,0,-0.015417312195282085,1.6849179060021635,55.59000015258789,1.3673463032596087,55.29999923706055,5.1481512878113564,54.849998474121094,-0.015417312195282085
2022,2007-10-16,57.20000076293945,57.4000015258789,56.209999084472656,56.41999816894531,14974937.0,0.013645232209808178,1.0169462485169731,1.1470621234390603,48.0830871455872,33.32060275838969,-1.9896146292494876,-0.4896637239525319,-2.3220082445121193,-0.11690712868784914,13.520080609295565,1.190002441406243,-0.9752558741325785,0.7895008087158217,-1.866364977147711,3.4453665945793546,-0.5384320842159482,2.1174337016475917,-2.885202407836914,93.63055545094193,56.53718024111937,1.327932892931768,10,-1.3700008392333984,-0.6850013732910156,-3.2700014114379883,-0.23999977111816406,-2.4000015258789062,1,-0.05419584348724149,-2.4594661470415864,56.43000030517578,1.6849179060021635,55.59000015258789,1.3673463032596087,55.29999923706055,-0.05419584348724149
2023,2007-10-17,57.0099983215332,57.2400016784668,56.52000045776367,57.2400016784668,10454938.0,-0.0033217209593002783,5.260788801539125,-0.2948751179862378,46.16587756096191,33.94212533618649,-1.648456491563401,-0.4387177787027312,-2.14179102660637,0.09762840825678154,12.782284030185465,0.720001220703125,-1.1388615400984108,0.6734985351562486,-1.8156467406329426,3.16264381094544,-0.5710741027383506,1.9180711730508477,-2.571791839599612,85.81806529652015,46.4744563359992,1.2445726378945956,10,-1.1799983978271484,-0.4949989318847656,-2.707498550415039,-0.04999732971191406,-2.2199974060058594,2,-0.036484793502822965,1.0169462485169731,57.20000076293945,-2.4594661470415864,56.43000030517578,1.6849179060021635,55.59000015258789,-0.036484793502822965
2024,2007-10-18,56.22999954223633,57.1500015258789,56.0,56.97999954223633,10088265.0,-0.013681789199461614,1.1100868627904028,3.2608219723355556,44.09566721748758,33.853919316701976,-0.7234993644507668,0.19286399129967435,-1.3434468913286253,0.8902094689957778,11.822812097734985,1.1500015258788991,-1.1783656662962585,-0.006000137329102984,-2.3282620740647033,2.3162617994064973,-1.1671311056969031,1.1551308310386972,-1.6733212585449238,57.454473322088326,15.592047557053249,1.1611309683678004,10,-0.39999961853027344,0.2849998474121094,-1.7899999618530273,0.7300014495849609,-1.1800003051757812,3,-0.028988103883779703,5.260788801539125,57.0099983215332,1.0169462485169731,57.20000076293945,-2.4594661470415864,56.43000030517578,-0.028988103883779703
2025,2007-10-19,55.86000061035156,56.599998474121094,55.599998474121094,56.11999893188477,10732194.0,-0.006580098433165538,-1.564094036865503,0.346664428710947,44.62936309062808,35.00615295461384,-0.23562007420756004,0.4073273888619866,-0.9042192914146767,1.2611866295206156,10.567432254722078,1.0,-1.0783733476859538,-0.26399917602539347,-2.4176878922717293,1.8896895402209424,-1.3408435341485614,0.8128451820977745,-1.1895893969726572,14.44453863434075,-28.31428449422331,1.076844358123169,10,-0.030000686645507812,0.654998779296875,-1.340001106262207,1.1000003814697266,-1.2700004577636719,4,-0.027568938394210485,1.1100868627904028,56.22999954223633,5.260788801539125,57.0099983215332,1.0169462485169731,57.20000076293945,-0.027568938394210485
2026,2007-10-22,55.0099983215332,55.2400016784668,54.63999938964844,55.16999816894531,9307821.0,-0.015216653768901689,2.9999237078008774,0.6153880012324318,44.9695202617716,38.029361658245534,0.7443963838182484,1.0695910890757503,-0.03728168263157272,2.114738874787392,9.562407131450248,1.220001220703125,-0.9907815354665814,-0.9600013732910142,-2.9565142765184476,1.0365115299364192,-1.9582578249047344,0.038255078322706026,2.390003204345696,13.4057480256193,-32.236291293392426,0.9982564516137167,10,0.8200016021728516,1.5050010681152344,-0.48999881744384766,1.950002670288086,-1.279998779296875,0,-0.018178513552300157,-1.564094036865503,55.86000061035156,1.1100868627904028,56.22999954223633,5.260788801539125,57.0099983215332,-0.018178513552300157
2027,2007-10-23,54.63000106811523,55.38000106811523,54.40999984741211,55.25,10329942.0,-0.006907785221095475,1.2045455530654283,3.8749970197649635,47.504048120418986,41.35305189535019,1.1654321492016706,1.316237798260218,0.38588818361655086,2.4981882054106634,9.219217123349987,0.9700012207031179,-0.9608263260451224,-1.2124986648559641,-3.20934739052138,0.7843500608094516,-2.210923027688672,-0.21407430202325628,2.7148004150390648,7.773889694662412,-40.29217198616038,0.9984243628327086,10,1.2749996185302805,1.8849983215332102,-0.1100015640258718,2.329999923706062,-0.3300018310546804,1,0.005125366535281062,2.9999237078008774,55.0099983215332,-1.564094036865503,55.86000061035156,1.1100868627904028,56.22999954223633,0.005125366535281062
2028,2007-10-24,54.52999877929688,55.16999816894531,54.11999893188477,54.5099983215332,8141148.0,-0.0018305379253729104,-1.625000596047045,-0.03225885841912399,47.65750853221292,43.90063391671521,1.3580861829718245,1.251201923320231,0.5220211187908603,2.6074829930258474,8.776912838624348,1.0499992370605398,-0.8263202798813793,-1.1670009613037067,-3.096681820653288,0.7626798980458744,-2.131841390978501,-0.20216053162891257,2.697410638427719,13.531336515182671,-37.2305351468775,0.964840429674792,10,1.2300014495849538,1.9150009155273366,-0.009999275207526637,2.430002212524407,0.24000167846678977,2,0.004951411403041783,1.2045455530654283,54.63000106811523,2.9999237078008774,55.0099983215332,-1.564094036865503,55.86000061035156,0.004951411403041783
2029,2007-10-25,54.1500015258789,55.099998474121094,53.77000045776367,55.099998474121094,12625231.0,-0.006968590902706073,1.8000048185804463,-47.49876025174774,43.78883183302535,45.59690814278054,1.7408726185674013,1.4412511983339158,1.0079808966699986,2.9962541095412973,8.407009020602112,1.3299980163574219,-0.6475158452064846,-1.3794982910156293,-3.2301706065236857,0.4711740244924272,-2.304834448769654,-0.4541621332616046,2.8909632626953154,13.427608991908002,-39.191714465853906,0.9253361577540271,10,1.43499946594239,2.0849990844726634,1.3749990463256907,2.80999946594239,1.079998016357429,3,0.011819009632762167,-1.625000596047045,54.52999877929688,1.2045455530654283,54.63000106811523,2.9999237078008774,55.0099983215332,0.011819009632762167
2030,2007-10-26,55.36000061035156,55.56999969482422,54.36999893188477,54.36999893188477,11559412.0,0.022345319489869064,-1.4242398554270925,-1.0421103776160723,54.607045089898605,46.833438761332474,0.5529675445087321,0.1059444348503149,-0.1281675322009974,1.8061458349852089,8.532366438312938,1.4199981689453196,-0.4029461592986294,-0.08649921417236328,-1.799486812862206,1.6264883845174793,-0.9429930135172881,0.7699945851725616,1.4192870317578112,88.33337925100506,29.37356272974384,0.8564937993449222,10,0.22500038146972656,0.875,0.16499996185302734,1.6000003814697266,-0.5900001525878906,4,-0.0055997357274785164,1.8000048185804463,54.1500015258789,-1.625000596047045,54.52999877929688,1.2045455530654283,54.63000106811523,-0.0055997357274785164
2031,2007-10-29,56.0,56.65999984741211,55.88999938964844,56.0,10960368.0,0.011560682489023755,-5.9999653211263695,0.0,55.62912669236074,47.671887599862856,-0.17259174888754814,-0.6102344533516018,-0.6769749715103472,1.1872463698670828,8.863310562572472,1.2999992370605469,-0.19968438550446166,0.5820001602172837,-1.0701701152619876,2.234170435696555,-0.24408497752235547,1.408085297956923,-2.229999542236328,77.16263021452066,16.945769410884424,0.8260851377396372,10,-0.4949989318847656,0.125,-0.23749923706054688,0.9600009918212891,-1.1800003051757812,0,-0.02517856870378765,-1.4242398554270925,55.36000061035156,1.8000048185804463,54.1500015258789,-1.625000596047045,54.52999877929688,-0.02517856870378765
2032,2007-10-30,55.66999816894531,56.25,55.4900016784668,56.0099983215332,8470264.0,-0.005892889840262261,-1.1714450759949646,-100.0,55.408967656608866,48.6988976104903,-0.09213327160261287,-0.295376741420597,-0.25096572583969134,1.5374417367587156,9.081927294801195,0.7599983215332031,-0.03464115100858578,0.25199832916259624,-1.400171946316675,1.9041686046418675,-0.574086808577043,1.0780834669022354,-1.8421977233886722,65.74387932354448,4.059725138045593,0.8260851377396372,10,-0.20999717712402344,0.21500205993652344,0.49250221252441406,1.2900028228759766,0.660003662109375,1,-0.03484818915965371,-5.9999653211263695,56.0,-1.4242398554270925,55.36000061035156,1.8000048185804463,54.1500015258789,-0.03484818915965371
2033,2007-10-31,55.6500015258789,55.6500015258789,54.81999969482422,55.18000030517578,10710410.0,-0.00035919963578456837,2.53191351210968,-1.3823559110951333,52.44756923677748,49.62688672374473,-0.31887268376678435,-0.2313211146468106,-0.15964965144844,1.5681403191429908,8.832808804199422,0.8499984741210938,-0.03972089028308545,0.19650154113768536,-1.4428854340134407,1.8358885162888114,-0.6231919464378777,1.0161950287132484,-1.7655570922851496,65.05195381179391,6.436398202304119,0.8196934875755627,10,-0.4350013732910085,0.2349987030029368,0.5124988555908274,1.3049983978271555,1.0399971008300781,2,-0.024258800571471006,-1.1714450759949646,55.66999816894531,-5.9999653211263695,56.0,-1.4242398554270925,55.36000061035156,-0.024258800571471006
2034,2007-11-01,54.209999084472656,56.11999893188477,53.91999816894531,55.79999923706055,14748689.0,-0.025876053942902377,-1.027648619239072,-3.382970261671371,41.68673978936436,49.299928579159875,0.8989988332855248,1.2233607877358352,1.3328635282811376,2.9781665117059433,8.698883685484054,2.2000007629394602,-0.18111483835193098,-1.213000869750978,-2.923182004652027,0.49718026515007097,-2.0680914372015025,-0.3579103023004535,2.450000762939453,10.58396853572796,-41.38291873685145,0.8550905674505244,11,1.0050010681152344,1.6500015258789062,1.955000877380371,2.1100006103515625,2.1800003051757812,3,0.010330222887818152,2.53191351210968,55.6500015258789,-1.1714450759949646,55.66999816894531,-5.9999653211263695,56.0,0.010330222887818152
2035,2007-11-02,54.41999816894531,54.63000106811523,53.81000137329102,54.0,10045834.0,0.003873807194599399,-1.050010967317395,-0.26414976643978416,36.89698424982246,48.40298013338774,0.5176954964458034,1.0241268816769278,1.1550420547669518,2.7253762303759714,8.876249080163333,0.8199996948242045,-0.30705731295293504,-0.9765016555786161,-2.733332348745229,0.7803290375879968,-1.854917002161919,-0.09808630899531323,2.185201644897461,21.403407798048285,-25.99878059512413,0.8784153465833063,11,0.7950019836425781,1.3100013732910156,1.7450017929077148,1.700002670288086,1.7400016784667969,4,0.014884259473445516,-1.027648619239072,54.209999084472656,2.53191351210968,55.6500015258789,-1.1714450759949646,55.66999816894531,0.014884259473445516
2036,2007-11-05,54.36999893188477,55.11000061035156,54.06000137329102,54.16999816894531,8573926.0,-0.0009187658717907388,-4.000063579142544,0.4761943687556936,29.640265656732055,46.41811541520031,0.5222878264012749,1.1064384754860939,1.2456831452909611,2.728186665875846,8.87850880482841,1.0499992370605398,-0.372585924760628,-1.0110008239746051,-2.799630665939155,0.7776290179899448,-1.90531574495688,-0.11668590299233017,2.123392944335933,22.95073253172539,-17.835371309267305,0.8943149209822738,11,0.8450012207031179,1.2150020599365163,1.7950010299682546,1.7500019073486257,1.6100006103515554,0,0.007357026553927781,-1.050010967317395,54.41999816894531,-1.027648619239072,54.209999084472656,2.53191351210968,55.6500015258789,0.007357026553927781
2037,2007-11-06,54.61000061035156,55.0,54.45000076293945,54.599998474121094,9024269.0,0.004414229964717631,-2.5484101201023823,0.05001049037746108,32.8571498637335,44.773631118702596,0.31195626138620014,0.8684319606116162,1.0925041537498572,2.4441481049424283,9.075823709609404,0.6300010681152273,-0.4200553137893621,-0.7439990997314467,-2.5633502756134448,1.0753520761505513,-1.6536746876724422,0.16567648820954872,1.7760556457519527,34.63203820646255,-0.4389130746505714,0.9096755879409989,11,0.6049995422363281,0.9750003814697266,1.797499656677246,1.510000228881836,1.8800010681152344,1,0.0038454327435559765,-4.000063579142544,54.36999893188477,-1.050010967317395,54.41999816894531,-1.027648619239072,54.209999084472656,0.0038454327435559765
2038,2007-11-07,57.16999816894531,57.4900016784668,55.6500015258789,55.75,27176214.0,0.04687781596743834,-1.2716119734759892,141.96948893974064,55.35307042030775,46.05854651728953,-2.0497259957939704,-1.5903852094517887,-1.36396264109041,-0.15055662904875078,9.159139621181748,2.8800010681152344,-0.3458725101108726,1.6999984741210952,-0.2733714492205692,3.6733683974627596,0.713313512450263,2.6866834357919274,-3.3599967956542898,91.30425317977794,56.62476643559179,0.986684961670833,11,-1.5199966430664062,-1.5399971008300781,-0.9424982070922852,-1.5449981689453125,-2.05999755859375,2,-0.014692957229215153,-2.5484101201023823,54.61000061035156,-4.000063579142544,54.36999893188477,-1.050010967317395,54.41999816894531,-0.014692957229215153
2039,2007-11-08,57.25,57.97999954223633,56.6500015258789,57.0,16292851.0,0.0013993673887879865,-1.8000048185804192,0.1760565650487315,58.186099760873674,46.45621925850899,-1.836920930713859,-1.5987775850981194,-1.377989226526573,-0.26243833589971644,9.683780004491634,1.329998016357429,-0.2531482784214276,1.6825002670288072,-0.4423785698970377,3.807379103954652,0.6200608485658847,2.7449396854917296,-3.366398620605459,82.49400808679582,43.38550174966959,1.062439418462924,11,-1.3549995422363281,-1.375,-1.2574996948242188,-1.625,-1.779998779296868,3,-0.009781683376262396,-1.2716119734759892,57.16999816894531,-2.5484101201023823,54.61000061035156,-4.000063579142544,54.36999893188477,-0.009781683376262396
2040,2007-11-09,56.33000183105469,57.25,56.04999923706055,57.22000122070313,13344248.0,-0.01606983701214515,1.5263255111710756,-3.5599975585937784,57.71030650847545,46.68746146029952,-0.8547435955295555,-0.654030285201948,-0.43261682723989026,0.626233740238817,10.251577311600105,1.2000007629394531,-0.164923799697398,0.7255020141601562,-1.4266228059660264,2.877626834286339,-0.35056039590293864,1.8015644242232511,-2.282544525146477,57.90820199220704,14.90617834982298,1.0760624100630916,11,-0.4350013732910156,-0.4550018310546875,-0.057501792907714844,-1.4200019836425781,-1.5500030517578054,4,0.0010651084083699303,-1.8000048185804192,57.25,-1.2716119734759892,57.16999816894531,-2.5484101201023823,54.61000061035156,0.0010651084083699303
2041,2007-11-12,55.56000137329102,55.9900016784668,55.04999923706055,55.90999984741211,11845665.0,-0.013669455578451006,2.6862686433198197,0.3932569821866263,55.19553420271531,46.66374663208912,-0.17178568649115533,0.05001441319571853,0.36787341776606297,1.363465648029667,9.934678374400756,1.2800025939941406,-0.022400994150032716,-0.0009984970092702383,-2.117747744765893,2.1157507507473525,-1.059373120887578,1.0573761268690376,-1.3552423779296845,31.44478737107852,-15.351862979462261,1.05837462387831,11,0.33499908447264914,0.31499862670897727,0.7299985885620046,-0.6650009155273509,-1.240001678466804,0,0.010799108338566787,1.5263255111710756,56.33000183105469,-1.8000048185804192,57.25,-1.2716119734759892,57.16999816894531,0.010799108338566787
2042,2007-11-13,54.099998474121094,55.16999816894531,53.81999969482422,55.099998474121094,14986192.0,-0.026277949299543857,1.3684196436936997,2.857155313351557,47.914644000970846,46.16008827255504,1.1645581445679056,1.3342739402093713,1.8246209923642738,2.78986105316298,9.518927708542485,1.740001678466804,-0.0925943929825408,-1.3060012817382827,-3.3707775784758027,0.7587750149992374,-2.3383894301070427,-0.27361313336952264,3.8800010681152344,6.730740133826188,-42.44484580510144,1.03238814836876,11,1.7950019836425781,1.7750015258789062,2.1900014877319336,0.5450019836425781,0.4500007629394531,1,0.03475048283068882,2.6862686433198197,55.56000137329102,1.5263255111710756,56.33000183105469,-1.8000048185804192,57.25,0.03475048283068882
2043,2007-11-14,54.93000030517578,55.20000076293945,54.02000045776367,54.7599983215332,12077689.0,0.015341993613026128,2.323930948888638,-0.17000198364257812,53.624528923979085,47.48650928751223,0.24773562931353865,0.3588526363018829,1.0215736626174277,1.939359233239614,9.07278436283506,1.1800003051757812,-0.2089733256389934,-0.3719995498657198,-2.301718644772002,1.5577195450405625,-1.3368590973188645,0.5928599975874249,2.9667992401123016,26.682707958320762,-25.898804914256438,0.9648595474531418,11,0.9650001525878906,0.9449996948242188,1.3474998474121094,-0.2849998474121094,0.31999969482421875,2,0.02839980638310724,1.3684196436936997,54.099998474121094,2.6862686433198197,55.56000137329102,1.5263255111710756,56.33000183105469,0.02839980638310724
2044,2007-11-15,54.599998474121094,55.08000183105469,54.2599983215332,54.93999862670898,8858088.0,-0.006007679395982013,1.6451446185650738,-1.9999775608661088,46.15383724378219,48.51504850906331,0.7139568474996167,0.5907665357794656,1.344302713556985,2.217035104571792,9.123432011757396,0.8200035095214844,-0.3160495183389145,-0.6205013275146456,-2.5226830292342797,1.2816803742049885,-1.5715921783744662,0.330589523345175,3.2152650741577133,22.74048716905002,-24.272767528785486,0.9510908508598185,11,1.3000011444091797,1.2750015258789062,1.590001106262207,0.045001983642578125,1.2800025939941335,3,0.009340698726799435,2.323930948888638,54.93000030517578,1.3684196436936997,54.099998474121094,2.6862686433198197,55.56000137329102,0.009340698726799435
2045,2007-11-16,54.31999969482422,54.70000076293945,53.6500015258789,53.77999877929688,12591850.0,-0.005128182914319823,-1.6250131130968555,-1.5882372740634485,41.1764729453136,49.79684931890571,1.0932455758660424,0.7899794313419193,1.6545673280420203,2.4275394235547125,9.700889086185004,1.049999237060554,-0.4080797844604831,-0.8235000610351548,-2.7412982141935345,1.0942980921232248,-1.782399137614341,0.13539901554403144,3.4153585763854934,28.632398515202762,-13.965408471408626,0.9588990765791882,11,1.4950008392333984,1.4950008392333984,1.6950006484985352,0.3250007629394531,1.4799995422363281,4,0.021170867679303207,1.6451446185650738,54.599998474121094,2.323930948888638,54.93000030517578,1.3684196436936997,54.099998474121094,0.021170867679303207
2046,2007-11-19,54.0099983215332,55.02999877929688,53.93000030517578,54.47999954223633,8875651.0,-0.005706947257596462,-2.4920738722373827,-0.8703711552861839,41.26316220608269,50.73085069027784,1.50508650853412,1.0764101683213028,1.9879876703606172,2.6641011263611034,9.982393690276922,1.0999984741211009,-0.29284269325745527,-1.0835014343261733,-3.066973361654682,0.8999704930023356,-2.0752373979904277,-0.09176547066191887,3.5619456798632783,23.225611151719548,-15.765073250464518,0.991735963664256,11,1.805002212524414,1.805002212524414,2.005002021789551,0.6350021362304688,2.3300018310546875,0,0.014256628063191279,-1.6250131130968555,54.31999969482422,1.6451446185650738,54.599998474121094,2.323930948888638,54.93000030517578,0.014256628063191279
2047,2007-11-20,54.90999984741211,55.06999969482422,54.099998474121094,54.33000183105469,11490367.0,0.01666360958800639,1.1555637501112623,-1.2340351275891175,46.43544769550953,49.74000372085582,0.7287510463124747,0.20918607377720377,1.095266199639596,1.6956268158957144,10.081715008869946,1.0600013732910156,-0.12249958615375789,-0.1974998474121108,-2.171125174619064,1.7761254797948425,-1.1843125110155839,0.7893128161913623,2.505066454963668,81.29025430507265,43.712615485486836,0.9868126636034761,11,0.9050006866455078,0.9050006866455078,1.1075000762939453,-0.2649993896484375,1.8100013732910227,1,-0.010744858026359938,-2.4920738722373827,54.0099983215332,-1.6250131130968555,54.31999969482422,1.6451446185650738,54.599998474121094,-0.010744858026359938
2048,2007-11-21,54.79999923706055,55.849998474121094,54.459999084472656,54.58000183105469,11986605.0,-0.0020032892124793866,-5.04343751814043,0.3793071696822609,53.25966687812579,49.19262228943939,0.522119485583282,0.3588500079307835,1.1978788795806778,1.7329457526021201,9.72569028207057,1.3899993896484375,0.11307503366050753,-0.32100048065185405,-2.28164428681918,1.6396433255154719,-1.301322383735517,0.6593214224318089,2.464464474255358,52.27269574626001,10.814551741630567,0.9803219030836617,11,0.6500015258789062,1.0150012969970703,1.3725004196166992,-0.154998779296875,2.0300025939941406,2,-0.00456204385913439,1.1555637501112623,54.90999984741211,-2.4920738722373827,54.0099983215332,-1.6250131130968555,54.31999969482422,-0.00456204385913439
2049,2007-11-22,54.790000915527344,55.2599983215332,54.47000122070313,54.79999923706055,5711559.0,-0.00018245112540882236,-1.4307688696132197,-0.04544745192557784,52.090409555960925,48.56818929471555,0.1636831327664865,0.4419108789733315,1.176687098567875,1.6694663820322546,9.074499595051542,0.789997100830071,0.317581062950012,-0.3629987716674776,-2.277257314245823,1.5512597709108675,-1.3201280429566538,0.5941304996216985,2.329884308371078,51.81822595523635,7.500120545195422,0.9571292712891739,11,0.030000686645507812,1.0249996185302734,1.3824987411499023,-0.14500045776367188,1.529998779296875,3,0.008395675794600876,-5.04343751814043,54.79999923706055,1.1555637501112623,54.90999984741211,-2.4920738722373827,54.0099983215332,0.008395675794600876
2050,2007-11-23,55.04999923706055,55.27000045776367,54.25,54.63999938964844,6082732.0,0.004745360780958219,1.3999946145595383,-41.00686760778329,53.7527589171655,48.40788092965446,-0.33187845538809313,0.16600858467899826,0.8962586107278696,1.3150409539013097,8.930635742221414,1.0200004577636719,0.12567994395704574,-0.08750038146972372,-1.9997207533317862,1.8247199903923388,-1.043610567400755,0.8686098044613075,1.931090638917091,58.333333333333336,10.845095426329529,0.9561101859310317,11,-0.2999992370605469,0.7650012969970703,1.1225004196166992,-0.404998779296875,2.6000022888183523,4,0.015077236013763873,-1.4307688696132197,54.790000915527344,-5.04343751814043,54.79999923706055,1.1555637501112623,54.90999984741211,0.015077236013763873
2051,2007-11-26,54.59000015258789,55.72999954223633,54.4900016784668,55.04999923706055,8287385.0,-0.008356023448642946,-2.757591871178055,-1.1219494040696323,49.892238943033185,48.62761370099472,-0.02675782920905334,0.5427868123239108,1.3487591268372938,1.67059259396148,9.195252199325965,1.2399978637695312,-0.13493978422087594,-0.4769994735717802,-2.3590605410897183,1.405061593946158,-1.4180300073307492,0.46403106018718887,2.257846189385795,28.000095912388396,-20.242152163941974,0.9410305337589676,11,0.15999984741210938,1.2250003814697266,1.5824995040893555,0.05500030517578125,2.6100006103515625,0,0.022165214894495522,1.3999946145595383,55.04999923706055,-1.4307688696132197,54.790000915527344,-5.04343751814043,54.79999923706055,0.022165214894495522
2052,2007-11-27,53.72999954223633,54.9000015258789,53.099998474121094,54.63999938964844,11907550.0,-0.01575381219907901,1.5174795327409605,1.9782644751463685,27.308733083616787,45.70363638539891,0.8663443697789077,1.3175468783997388,2.1579081400030944,2.4379677167353435,9.937059771866274,1.8000030517578054,-0.3675811383840326,-1.2400001525878892,-3.1899536252903005,0.7099533201145221,-2.2149768889390913,-0.2650234162366871,2.989933007093569,22.909129749644887,-19.064591487378397,0.9749767363512045,11,0.7449989318847656,1.8099994659423828,2.442500114440918,0.9150009155273438,4.670001983642571,1,0.04857622617881985,-2.757591871178055,54.59000015258789,1.3999946145595383,55.04999923706055,-1.4307688696132197,54.790000915527344,0.04857622617881985
2053,2007-11-28,54.29999923706055,54.5,53.0,53.72999954223633,12543450.0,0.010608592958876839,2.092779613025012,-0.6263733960452901,31.72243197007994,44.1001469105431,0.22080057340219383,0.6758751684072593,1.4855707093690143,1.7871373226904694,10.195783220387412,1.5,-0.5227324482678455,-0.6025003433227525,-2.546797586477986,1.341796899832481,-1.5746489649003692,0.36964827825486424,2.2027372677568238,47.61902765725848,10.325917480540959,0.9721486215776174,11,0.125,1.1900005340576172,1.9100008010864258,0.345001220703125,4.600002288818352,2,0.04456725631021552,1.5174795327409605,53.72999954223633,-2.757591871178055,54.59000015258789,1.3999946145595383,55.04999923706055,0.04456725631021552
2054,2007-11-29,54.77000045776367,54.9900016784668,54.04999923706055,54.4900016784668,10385028.0,0.008655639545245952,1.6111134658585173,0.49122619159159964,39.763779330466136,43.94318095333783,-0.24870372938684682,0.26348812651887954,0.9246427059577513,1.2089979163146864,9.654216585293065,0.94000244140625,-0.4771093169883329,-0.1604991912841811,-2.0787607348383332,1.757762352269971,-1.1196299630612572,0.798631580492895,1.4525171266683117,64.83519247456519,28.90429758104726,0.9591307717770746,11,-0.345001220703125,0.7199993133544922,1.3324995040893555,-0.125,3.970001220703125,3,0.037611856053928694,2.092779613025012,54.29999923706055,1.5174795327409605,53.72999954223633,-2.757591871178055,54.59000015258789,0.037611856053928694
2055,2007-11-30,55.22999954223633,55.47999954223633,54.4900016784668,54.77000045776367,9927977.0,0.008398741658353526,1.062497516470766,1.6428610354223434,47.7428071350965,44.66314150100603,-0.6325655085655697,-0.13988841798569496,0.3817007672960955,0.631739717778693,8.859444042944363,0.9899978637695312,-0.556779897354069,0.2589998245239258,-1.6480501554255653,2.166049804473417,-0.6945251654508198,1.2125248144986713,0.7347166354410959,81.6849786139372,43.32000857518868,0.9535249899747443,11,-0.8050003051757812,0.26000022888183594,0.6800012588500977,-0.5849990844726562,2.520000457763672,4,0.019735653840705414,1.6111134658585173,54.77000045776367,2.092779613025012,54.29999923706055,1.5174795327409605,53.72999954223633,0.019735653840705414
2056,2007-12-03,54.77000045776367,55.18999862670898,54.66999816894531,54.97999954223633,8986675.0,-0.008328790300294653,-1.5365649423148147,-0.45652065745608944,55.30904784330605,45.64909707298342,-0.05970105539844184,0.3706159576700401,0.7520239911523987,0.9825897398088372,8.486849153831097,0.5600013732910156,-0.5289101110775647,-0.2209993362426772,-2.1098133289525904,1.667814656467236,-1.1654063325976338,0.7234076601122794,0.9575384256995605,71.37099937395884,27.806365532933626,0.9444069963549562,12,-0.345001220703125,0.7199993133544922,1.140000343322754,-0.125,2.2599983215332102,0,0.052583550192521145,1.062497516470766,55.22999954223633,1.6111134658585173,54.77000045776367,2.092779613025012,54.29999923706055,0.052583550192521145
2057,2007-12-04,54.81999969482422,55.47999954223633,54.61000061035156,54.63999938964844,7536033.0,0.0009128945890570783,-6.250055631496964,-0.8571480472297911,49.00541921669693,45.17640288838022,-0.138359347495161,0.35537631340690723,0.6404174702757786,0.8334817465945719,8.043093239156365,0.8699989318847656,-0.4178114867513827,-0.18150005340576314,-2.0637194933626617,1.7007193865511354,-1.1226097733842124,0.7596096665726861,0.6893360779619542,73.38709801466506,26.54329209498917,0.9411097199784476,12,-0.4549999237060547,0.6700000762939453,0.9950008392333984,-0.17499923706054688,2.5100021362304688,1,0.04341483183809536,-1.5365649423148147,54.77000045776367,1.062497516470766,55.22999954223633,1.6111134658585173,54.77000045776367,0.04341483183809536
2058,2007-12-05,56.33000183105469,56.5,54.959999084472656,55.34000015258789,11145004.0,0.02754473083977471,1.3157943043329863,5.5,62.891233926819204,46.376494485142246,-1.5740333502064132,-1.286755504297389,-0.9232976071299106,-0.7483748486760504,7.711824308787868,1.6800003051757812,-0.2369677660397187,1.3705018997192369,-0.3373940225850163,3.07839782202349,0.5165539385671138,2.22444986087136,-3.3300018310546875,93.06130138745947,41.38533791964853,0.8539479611521252,12,-1.5800018310546875,-0.8400020599365234,-0.657501220703125,-0.9500007629394531,-0.5900001525878906,2,0.03674772994030007,-6.250055631496964,54.81999969482422,-1.5365649423148147,54.77000045776367,1.062497516470766,55.22999954223633,0.03674772994030007
2059,2007-12-06,56.68999862670898,56.79999923706055,55.90999984741211,56.52000045776367,6566273.0,0.006390853611792702,3.56410657693963,0.17171503103770433,67.45213507966761,47.898647392086914,-1.8284538687440133,-1.7822333353455093,-1.335865913769588,-1.1906778761708736,7.1305933238445585,0.8899993896484375,-0.16045568474490324,1.7584987640380803,0.19659234592393204,3.3204051821522285,0.9775455549810061,2.5394519730951544,-3.619998626708977,95.23806378312649,38.968148591399064,0.7809532090570758,12,-1.7899990081787038,-1.1999988555908132,-1.139998435974114,-1.309997558593743,-2.1999969482421804,3,0.0389839998713406,1.3157943043329863,56.33000183105469,-6.250055631496964,54.81999969482422,-1.5365649423148147,54.77000045776367,0.0389839998713406
2060,2007-12-07,56.38999938964844,57.1500015258789,56.22000122070313,56.77000045776367,9672216.0,-0.005291925283610777,-1.5833434882353368,-2.2353244771565426,67.5516433311672,49.860803435212915,-1.4733217942635122,-1.5573551754922192,-1.0775339283419996,-0.9488998318711381,7.114645398537813,0.930000305175767,-0.15966126317626816,1.4554996490478516,-0.11790453894460029,3.0289038370403034,0.6687975550516256,2.2422017430440775,-3.170799420166013,70.07866683887886,9.231110758805606,0.786702093996225,12,-1.3149986267089844,-0.8999996185302734,-0.8524990081787109,-1.0049991607666016,-2.9300003051757812,4,0.041674096723784526,3.56410657693963,56.68999862670898,1.3157943043329863,56.33000183105469,-6.250055631496964,54.81999969482422,0.041674096723784526
2061,2007-12-10,56.15999984741211,56.5099983215332,55.349998474121094,56.20000076293945,8857352.0,-0.004078729291111638,2.51517218259794,0.10526527129448376,60.229144320589796,53.5186269059877,-1.114387169949346,-1.349278728216376,-0.8782262518902684,-0.7962944805084362,7.582708690675982,1.1599998474121094,-0.14559127116839932,1.195500183105466,-0.44937714843420906,2.840377514645141,0.3730615173356284,2.0179388488753034,-2.704951784545898,61.023570014688254,2.6477874528151304,0.8224386657698367,12,-1.0849990844726562,-0.6700000762939453,-0.6875,-0.7749996185302734,-2.9099998474121094,0,0.028311968605910787,-1.5833434882353368,56.38999938964844,3.56410657693963,56.68999862670898,1.3157943043329863,56.33000183105469,0.028311968605910787
2062,2007-12-11,55.97999954223633,56.40999984741211,55.58000183105469,56.02000045776367,7633735.0,-0.003205133647878333,1.0243861591566725,1.0,59.546939349945205,56.61023883708384,-0.6500163366233451,-1.076399457544241,-0.7026280533769977,-0.6734860980196657,7.457548949752773,0.8299980163574219,-0.17161284740473093,0.9214998245239272,-0.7302207656836401,2.5732204147314945,0.09563952942013998,1.7473601196277144,-2.3032542715893527,46.57531144616943,-12.053114762440664,0.8258602951037844,12,-0.37999916076660156,-0.48999977111816406,-0.5799989700317383,-0.5949993133544922,-5.979999542236328,1,0.01875668534559982,2.51517218259794,56.15999984741211,-1.5833434882353368,56.38999938964844,3.56410657693963,56.68999862670898,0.01875668534559982
2063,2007-12-12,56.4900016784668,57.0,55.22000122070313,55.540000915527344,10220833.0,0.009110434805303491,-1.2389919603463568,-23.749475491131033,62.724563294027114,59.16143705525728,-0.9126749681816761,-1.5426292464672642,-1.1876631211468052,-1.218974907754145,7.511469517641585,1.779998779296868,-0.10213150587716768,1.3535018920898452,-0.41581940888746516,3.1228231930671555,0.46884124160119,2.2381625425785003,-2.6048610325059087,65.80312212168302,6.052457479991617,0.8846606504886536,12,-0.6700000762939453,-1.0000019073486328,-1.090001106262207,-1.105001449584961,-6.820003509521484,2,0.014869890735161428,1.0243861591566725,55.97999954223633,2.51517218259794,56.15999984741211,-1.5833434882353368,56.38999938964844,0.014869890735161428
2064,2007-12-13,55.11000061035156,56.54999923706055,55.11000061035156,56.5099983215332,12275691.0,-0.024429120678204352,-1.057144258462511,-1.4736806177395327,50.38462422538408,59.45497228751146,0.5818106515269719,-0.12907899728274685,0.20565256541239307,0.11715458024988834,7.530384767235937,1.4399986267089844,0.2268382855432165,-0.051999282836916905,-1.8033733781519103,1.6993748124780765,-0.9276863304944101,0.8236877648205763,-1.028968311595591,0.0,-57.454303207048795,0.8756870476574953,12,0.7700004577636719,0.37999916076660156,0.5300006866455078,0.27499961853027344,-8.33000183105468,3,0.01143170134527094,-1.2389919603463568,56.4900016784668,1.0243861591566725,55.97999954223633,2.51517218259794,56.15999984741211,0.01143170134527094
2065,2007-12-14,55.47000122070313,55.7599983215332,55.099998474121094,55.43999862670898,7521545.0,0.00653240076872641,1.1639452932016734,-0.021430459317559693,55.71429208390951,59.499999425356286,0.2899229836200874,-0.4200427399921054,-0.14076663353741736,-0.26447198070194844,7.138914391015416,0.6599998474121094,0.5131546734312877,0.25050125122071165,-1.4595005100277518,1.9605030124691751,-0.6044996294035201,1.1055021318449434,-1.2048307683197876,19.473813128170082,-39.98340707633743,0.8550008806242309,12,0.40999984741210227,-0.3450012207031321,0.41499900817870383,-0.08500099182129617,-5.520000457763679,4,-0.01766719885830048,-1.057144258462511,55.11000061035156,-1.2389919603463568,56.4900016784668,1.0243861591566725,55.97999954223633,-0.01766719885830048
2066,2007-12-17,54.77999877929688,55.38999938964844,54.56000137329102,54.91999816894531,10085771.0,-0.012439200040051945,-1.8620907380855747,-4.666242848058583,56.97210408598016,60.385186633054424,1.0968369601485293,0.3484702208117696,0.563783603352725,0.3912099984050954,6.813939879408871,0.9099998474121094,0.6767396597303161,-0.4780012130737248,-2.106053044398564,1.1500506182511145,-1.2920271287361444,0.3360247025886949,-0.34173846250380535,9.016292205975034,-52.789377954144655,0.8140259156624196,12,1.0750026702880788,0.295001983642571,1.1050014495849538,1.3500022888183523,-4.80999755859375,0,-0.02409638050819196,1.1639452932016734,55.47000122070313,-1.057144258462511,55.11000061035156,-1.2389919603463568,56.4900016784668,-0.02409638050819196
2067,2007-12-18,54.31999969482422,54.91999816894531,54.25,54.66999816894531,10117894.0,-0.008397208739013506,-1.7346983261969637,2.500000000000127,50.13477393811864,58.96780218986547,1.652198677359273,0.8031811486378047,1.0181333355169215,0.7966208312841587,6.4009042869583945,0.6699981689453125,0.7248001408610278,-0.9085002899169936,-2.583798289132538,0.766797709298551,-1.746149289524766,-0.07085129030922133,2.8300018310546804,2.545443448153409,-58.532633182429905,0.8376489996077708,12,1.3800010681152344,0.7550010681152344,1.5650005340576172,1.9500007629394531,-5.060001373291016,1,-0.01969807991229,-1.8620907380855747,54.77999877929688,1.1639452932016734,55.47000122070313,-1.057144258462511,55.11000061035156,-0.01969807991229
2068,2007-12-19,54.54999923706055,55.25,54.0,54.349998474121094,9180467.0,0.004234159490583478,-1.7777848420499387,-0.5714332425068119,48.467958138215295,56.85844919637077,1.277494968306705,0.583403311186899,0.7947120530532317,0.5270270354776372,6.7267758926717045,1.25,0.7543455733629898,-0.6660007476806626,-2.3584039880571197,1.0264024926957944,-1.5122023678688876,0.18020087250756234,2.5420022583007764,21.568603984938672,-37.42175928193039,0.8462016201882271,12,1.0250015258789062,0.5250015258789062,1.335000991821289,1.720001220703125,-4.719997406005859,2,-0.08340970303752704,-1.7346983261969637,54.31999969482422,-1.8620907380855747,54.77999877929688,1.1639452932016734,55.47000122070313,-0.08340970303752704
2069,2007-12-20,55.25,55.65999984741211,54.77000045776367,54.90999984741211,8886984.0,0.012832278143532605,-1.8709707190716733,1.6999942779759294,50.13477393811864,54.92324148603204,0.3930865936739423,-0.08471171465306071,0.09505216028632191,-0.187663203299131,7.200138215546556,1.1100006103515625,0.8523887686616476,0.011000061035154829,-1.6694877938422792,1.6914879159125888,-0.8292438664035586,0.8512439884738683,1.7183214355468692,71.02279500534276,14.28751428063309,0.8402439274387163,12,0.25,-0.17499923706054688,0.6350002288818359,1.0200004577636719,-6.590000152587891,3,-0.10099550825438353,-1.7777848420499387,54.54999923706055,-1.7346983261969637,54.31999969482422,-1.8620907380855747,54.77999877929688,-0.10099550825438353
2070,2007-12-21,55.88000106811523,56.47999954223633,55.5099983215332,55.86999893188477,24850310.0,0.01140273426452909,-1.6575253702329567,0.029418034534172657,57.312253163080946,54.59914246853106,-0.3541033439952841,-0.6844341760088568,-0.5366293688310932,-0.8072837649134712,7.757277715614383,1.2299995422363281,0.7392874511614309,0.5995010375976477,-1.102194916729843,2.3011969919251385,-0.25134693956609766,1.450349014761393,0.9695875100097666,75.80650867459214,20.058259055102567,0.8508479771637466,12,-0.38000106811522727,-0.8050003051757741,0.007498741149909449,0.3899993896484446,-7.170001983642571,4,-0.1628489999083187,-1.8709707190716733,55.25,-1.7777848420499387,54.54999923706055,-1.7346983261969637,54.31999969482422,-0.1628489999083187
2071,2007-12-24,55.79999923706055,56.290000915527344,55.36000061035156,56.20000076293945,1266717.0,-0.0014316719671705336,2.2068874799400175,-39.9916094584855,56.43043765353268,54.252864502262995,-0.36938238278484903,-0.5366485872971012,-0.486352133152991,-0.6996974099197502,8.529974395066294,0.9300003051757812,0.5464863510983378,0.45899925231933736,-1.2252802456504028,2.1432787502890775,-0.38314049666553274,1.3011390013042075,0.935605797939445,72.58062779468926,18.276077296839304,0.8421397489848708,12,-0.2999992370605469,-0.7249984741210938,0.015001296997070312,0.4100017547607422,-6.36000061035157,0,-0.10483868376535233,-1.6575253702329567,55.88000106811523,-1.8709707190716733,55.25,-1.7777848420499387,54.54999923706055,-0.10483868376535233
2072,2007-12-27,56.34000015258789,57.11000061035156,55.84000015258789,56.11999893188477,6494271.0,0.009677435894456021,-2.2564165264681715,-0.5500009536706607,50.07517528950086,52.847376946204534,-0.9531844613565283,-0.918163868331483,-1.0752388570078466,-1.22130774110164,8.647267206195302,1.3100013732910156,0.37606461685898296,0.8685001373291001,-0.6899647976826486,2.426965072340849,0.0892676698232222,1.647732604834978,-2.3400001525878906,75.24114769621768,24.771680387703334,0.7792324675058749,12,-0.7849998474121094,-1.2649993896484375,-0.5249996185302734,-0.12999916076660156,-6.599998474121094,3,-0.11306352351140636,2.2068874799400175,55.79999923706055,-1.6575253702329567,55.88000106811523,-1.8709707190716733,55.25,-0.11306352351140636
2073,2007-12-28,56.72000122070313,57.0,55.97999954223633,56.1500015258789,4202166.0,0.006744782873377098,-1.24175022636574,2.590893327784862,50.22490667731206,52.82963055197431,-1.4495664984228895,-1.1674230007422821,-1.4945927235919143,-1.6052709006915862,8.70084322013424,1.0200004577636719,0.29422050204846073,1.1275011062622156,-0.4237552427404836,2.6787574552649147,0.351872931760866,1.9031292807635651,-2.657801208496103,83.3333605035403,36.93531638746346,0.7756281745013507,12,-1.1650009155273509,-1.645000457763679,-0.9050006866455149,-0.510000228881843,-8.319999694824233,4,-0.13152332049751414,-2.2564165264681715,56.34000015258789,2.2068874799400175,55.79999923706055,-1.6575253702329567,55.88000106811523,-0.13152332049751414
2074,2007-12-31,56.83000183105469,56.959999084472656,56.65999984741211,56.93000030517578,1579723.0,0.0019393619179155497,2.7500834485718375,-0.17543601343844512,53.3950748103251,52.57193974379827,-1.441517973613486,-1.1754462267582468,-1.6183337460606495,-1.700112288188528,9.198583183321817,0.2999992370605469,0.22907776642423983,1.1345016479492216,-0.4597714427704034,2.7287747386688466,0.3373651025894091,1.931638193309034,-2.7068458068847647,84.00006975446429,38.92042574292154,0.7971365453598127,12,-1.2750015258789062,-1.7550010681152344,-1.1975011825561523,-0.6200008392333984,-8.130001068115234,0,-0.12317437576035517,-1.24175022636574,56.72000122070313,-2.2564165264681715,56.34000015258789,2.2068874799400175,55.79999923706055,-0.12317437576035517
2075,2008-01-02,56.31999969482422,57.61000061035156,56.1500015258789,56.83000183105469,7519723.0,-0.008974170680947968,-2.4352981303461547,5.100099183642328,51.183428446636945,51.92875356164902,-0.8920749864339186,-0.6109191906431732,-1.1163535924883945,-1.1506185022111026,10.315708399050324,1.4599990844726634,0.07426647137938858,0.5699995040893526,-1.0317765196694495,2.1717755278481548,-0.23088850779004844,1.3708875159687537,-2.137106778930665,42.6666259765625,-0.3798512421776934,0.8008880118793994,1,-0.5149993896484375,-1.0149993896484375,-1.0024986267089844,-0.10999870300292969,-8.610000610351562,2,-0.13600852075494707,2.7500834485718375,56.83000183105469,-1.24175022636574,56.72000122070313,-2.2564165264681715,56.34000015258789,-0.13600852075494707
2076,2008-01-03,57.6500015258789,57.91999816894531,56.43999862670898,56.54999923706055,11580177.0,0.023615089457766913,-1.2424175868635914,-2.1568581985728463,60.55625028031458,53.08669537744857,-1.9804157733665377,-1.8067276152485832,-2.4116857579070157,-2.4547091927341853,11.569519407695788,1.5999984741210938,0.1562281415282598,1.7560012817382713,0.013535042048481216,3.4984675214280614,0.8847681618933763,2.6272344015831663,-3.330024302207022,87.01937978098448,42.58436187222906,0.8712331198448964,1,-1.690002441406243,-2.190002441406243,-2.3675012588500906,-1.44000053405761,-9.540000915527337,3,-0.1550737589728095,-2.4352981303461547,56.31999969482422,2.7500834485718375,56.83000183105469,-1.24175022636574,56.72000122070313,-0.1550737589728095
2077,2008-01-04,57.20000076293945,58.58000183105469,56.6500015258789,57.83000183105469,12267398.0,-0.007805737225131559,-1.2312148160234866,-0.5727270520427699,54.52227925090169,53.75939772330261,-1.2057189031182318,-1.232470349941778,-1.9192792426379413,-1.9661418079490858,13.189493543947703,1.9300003051757884,0.15756051114352942,1.1870004653930692,-0.5716375096282107,2.945638440414349,0.3076814778824257,2.0663194529037128,-2.664022282551173,46.92308256611525,4.976551848778037,0.8793189875106409,1,-0.5249996185302734,-1.4099998474121094,-1.9175004959106445,-0.9899997711181641,-9.130001068115234,4,-0.1356643712015171,-1.2424175868635914,57.6500015258789,-2.4352981303461547,56.31999969482422,2.7500834485718375,56.83000183105469,-0.1356643712015171
2078,2008-01-07,58.4000015258789,58.5,57.18000030517578,57.22999954223633,14158911.0,0.020979034037302613,-1.0787389276199002,-1.8571428571428459,71.44716529198548,56.1274412070656,-2.013953471433716,-2.392083920474427,-3.058831958891993,-3.1235596147084337,14.071210962009244,1.3199996948242188,0.23962086157898455,2.283501243591303,0.227758288682395,4.339244198500211,1.255629766136849,3.311372721045757,-3.5405011774373065,92.59258096419181,43.46714361281245,1.0278714774544542,1,-1.4300003051757741,-2.6100006103515554,-3.392502784728997,-2.4650020599365163,-8.9000015258789,0,-0.14828766474560073,-1.2312148160234866,57.20000076293945,-1.2424175868635914,57.6500015258789,-2.4352981303461547,56.31999969482422,-0.14828766474560073
2079,2008-01-08,58.9000015258789,59.5,58.290000915527344,58.36000061035156,14571872.0,0.008561643611917358,-2.5588192395292215,0.4615384615384583,71.9589928043498,57.754856722762135,-2.1699450622475425,-2.864912414077473,-3.4790772392726197,-3.5412317318330864,14.986772750830408,1.2099990844726562,0.45392483159913155,2.6730010986328026,0.2778898984705904,5.068112298795015,1.475445498551693,3.870556698713912,-3.742861058828261,82.08958962948437,28.006644936042022,1.1975556000811076,1,-1.470001220703118,-2.150001525878899,-3.9425020217895437,-3.015001296997063,-9.450000762939446,1,-0.17826824665508056,-1.0787389276199002,58.4000015258789,-1.2312148160234866,57.20000076293945,-1.2424175868635914,57.6500015258789,-0.17826824665508056
2080,2008-01-09,58.7400016784668,59.1500015258789,57.93999862670898,58.34000015258789,16608876.0,-0.0027164659298319904,-1.0166638056546076,0.7407423105723546,77.19778391551932,60.06233964076065,-1.7451069423545107,-2.656004043184346,-3.2785453699139993,-3.322949307009239,15.528965766620374,1.2100028991699219,0.6898599327751143,2.395501136779785,-0.25069295163620353,5.041695225195774,1.0724040925717873,3.718598180987783,-3.1485752581212196,75.16346469100348,14.744564093954224,1.3230970442079946,1,-1.0700016021728516,-1.9900016784667969,-3.7825021743774414,-2.855001449584961,-8.75,2,-0.17092272095061678,-2.5588192395292215,58.9000015258789,-1.0787389276199002,58.4000015258789,-1.2312148160234866,57.20000076293945,-0.17092272095061678
2081,2008-01-10,57.75,58.72999954223633,57.52999877929688,58.20000076293945,11392770.0,-0.016853960677187363,-1.6966212190700158,-1.124997615823304,71.95899280434995,62.49387492018832,-0.5022227689447831,-1.624041394345113,-2.279312142837746,-2.275678734490043,16.736176720498754,1.2100028991699148,0.8586076520187547,1.3259994506835966,-1.3914340589398293,4.0434329603070225,-0.0327173041281128,2.684716205495306,-1.7677162216889784,38.59645835285315,-27.939176209590926,1.358716754811713,1,-0.010000228881835938,-1.0,-2.7925004959106445,-1.8999996185302734,-8.5999984741211,3,-0.17385282970610116,-1.0166638056546076,58.7400016784668,-2.5588192395292215,58.9000015258789,-1.0787389276199002,58.4000015258789,-0.17385282970610116
2082,2008-01-11,57.02999877929688,58.15999984741211,56.6500015258789,57.63999938964844,10830599.0,-0.01246755360524876,-1.2043849683685164,1.3555546136565773,64.93973018647415,64.12885531009522,0.36425283139858067,-0.8657299772017311,-1.5476169430892597,-1.4986608999715187,17.64314216046201,1.5099983215332102,0.9102227384851744,0.5534982681274485,-2.168385182599671,3.275381718854568,-0.8074434572361113,1.9144399934910084,-0.6959433788169633,13.33324410060145,-56.45771501220479,1.3609417253635594,1,0.795001983642571,-0.2799987792968821,-2.0724992752075266,-1.1799983978271555,-6.829998016357429,4,-0.1564088788334933,-1.6966212190700158,57.75,-1.0166638056546076,58.7400016784668,-2.5588192395292215,58.9000015258789,-0.1564088788334933
2083,2008-01-14,57.33000183105469,57.97999954223633,57.15999984741211,57.27000045776367,8657204.0,0.0052604428928502145,-4.857086415716407,-0.09836280861495475,63.16454058104969,65.2143515068424,0.17866671391854538,-1.1589981064179895,-1.8315541994122384,-1.7524170479583177,18.131702523059772,0.950000762939446,0.9947417012263742,0.8115013122558565,-1.9370518928278386,3.5600545173395517,-0.562775290285991,2.185777914797704,-0.6800003051757884,23.859672605105196,-43.884530205691256,1.3742766025418491,1,0.4949989318847656,-0.5800018310546875,-2.4025020599365234,-1.5900020599365234,-6.530002593994141,0,-0.16152105076707812,-1.2043849683685164,57.02999877929688,-1.6966212190700158,57.75,-1.0166638056546076,58.7400016784668,-0.16152105076707812
2084,2008-01-15,55.7400016784668,57.22000122070313,55.7400016784668,57.20000076293945,14886392.0,-0.027734172367087084,-1.027397904528006,-24.332761141839914,49.209937139412766,64.9950746949286,1.785561191928032,0.5065934494413824,-0.197210265092032,-0.12670265332382513,18.251291512897783,1.5900001525878906,1.0702078865283084,-0.8099988937377915,-3.5044935074424544,1.8844957199668713,-2.157246200590123,0.5372484131145399,3.759998321533203,0.0,-63.96806022353343,1.3472473068523325,1,1.8799991607666016,1.0099983215332031,-0.6200017929077148,-0.24000167846679688,-5.86000061035157,1,-0.11194835828068161,-4.857086415716407,57.33000183105469,-1.2043849683685164,57.02999877929688,-1.6966212190700158,57.75,-0.11194835828068161
2085,2008-01-16,54.4900016784668,55.77999877929688,54.2599983215332,55.4900016784668,18144429.0,-0.02242554650806361,-1.0821828328961354,0.6849319363519975,43.46961253683476,63.09655939009752,3.071699104588845,1.7701673136743636,1.0767527462314561,1.140289821796948,18.724205431271336,1.520000457763679,1.0880181021780118,-2.0109989166259794,-4.821341008498507,0.7993431752465483,-3.4161699625622433,-0.6058278706897156,4.9347983551025365,5.14548756426099,-55.348244291647795,1.4051710459362634,1,2.3899974822998047,2.259998321533203,0.7049980163574219,1.0099983215332031,-4.740001678466797,2,-0.09249404955549922,-1.027397904528006,55.7400016784668,-4.857086415716407,57.33000183105469,-1.2043849683685164,57.02999877929688,-0.09249404955549922
2086,2008-01-17,53.459999084472656,55.15999984741211,53.20000076293945,54.540000915527344,13521755.0,-0.018902597949472466,-1.4500011920940323,1.0800018310546875,36.311802445391294,61.07317307837413,3.8496809094938698,2.8419148393973614,2.120855568258939,2.1856194189066116,20.009654239317303,1.9599990844726562,1.0426163188759645,-2.975001525878909,-6.008648997898064,0.05864594614024554,-4.491825261888486,-1.4581777898693318,5.7582088806152285,5.241902611376107,-51.181044021056074,1.5168237360095773,1,2.8900012969970703,2.8900012969970703,1.8225011825561523,2.030000686645508,-3.559997558593757,3,-0.0649082952755552,-1.0821828328961354,54.4900016784668,-1.027397904528006,55.7400016784668,-4.857086415716407,57.33000183105469,-0.0649082952755552
2087,2008-01-18,53.25,54.40999984741211,52.95000076293945,53.349998474121094,15604095.0,-0.003928153536643997,-3.1714441416893733,0.09259102276098843,33.23673132109231,56.82756930383045,3.844766886252067,3.1280171565047326,2.3350682340390136,2.430956606266797,21.717616986377358,1.4599990844726562,1.042069107460442,-3.13150062561035,-6.354055536309268,0.09105428508856761,-4.742778080959809,-1.5202231702608913,5.607115532958979,5.9642009913664955,-45.110975702230874,1.6112774553494595,1,2.9750003814697266,2.9750003814697266,2.0325002670288086,2.239999771118164,-2.3400001525878906,4,-0.07699527650931648,-1.4500011920940323,53.459999084472656,-1.0821828328961354,54.4900016784668,-1.027397904528006,55.7400016784668,-0.07699527650931648
2088,2008-01-21,50.0,52.93000030517578,49.54999923706055,52.56000137329102,24069018.0,-0.06103286384976525,1.0484859694246165,25.600404364080333,24.684969654946883,51.57490006500791,6.4569361542647385,6.344975097763381,5.469074407007838,5.690410003308841,23.76029264153451,3.700000762939453,0.7519679058831485,-6.154000663757323,-10.400661617588526,-1.90733970992612,-8.277331140672928,-4.030670186841718,8.384546351357415,5.867022771299752,-39.34791684190771,2.123330476915603,1,4.350000381469727,4.524999618530273,5.545000076293945,5.489999771118164,0.9799995422363281,0,0.004000015258789125,-3.1714441416893733,53.25,-1.4500011920940323,53.459999084472656,-1.0821828328961354,54.4900016784668,0.004000015258789125
2089,2008-01-22,49.66999816894531,50.58000183105469,47.75,48.4000015258789,31372424.0,-0.006600036621093763,-1.202336316812872,-0.49609217257323684,25.018801194563622,45.77723531823506,5.967522986359242,6.572477315036231,5.674277126765773,6.007923679020848,25.744931230184044,2.8300018310546875,0.5153468135558654,-6.205002403259279,-11.34166861887752,-1.0683361876410373,-8.773335511068396,-3.6366692954501616,7.831093470982417,23.910317071224142,-20.73357937725352,2.5683331078091194,1,3.5700016021728516,3.9550018310546875,5.985002517700195,5.820001602172852,1.2900009155273438,1,0.022750173339481483,1.0484859694246165,50.0,-3.1714441416893733,53.25,-1.4500011920940323,53.459999084472656,0.022750173339481483
2090,2008-01-23,46.77999877929688,50.47000122070313,46.40999984741211,50.38000106811523,27161980.0,-0.05818400435245674,1.1481474006085304,-2.8346549642258276,13.449915394332123,39.27622671712196,7.803170326412278,9.218404324823439,8.432981100768338,8.853014771890507,27.285122863553614,4.060001373291023,-0.08702177299616665,-8.640001678466788,-15.19196232718081,-2.088041029752766,-11.915982002823796,-5.364021354109781,9.550961863839518,4.22855922154026,-33.607032582578505,3.2759803243570107,1,5.505001068115227,6.175001144409173,8.905001640319817,8.710000991821282,3.6399993896484304,2,0.06626768639827962,-1.202336316812872,49.66999816894531,1.0484859694246165,50.0,-3.1714441416893733,53.25,0.06626768639827962
2091,2008-01-24,49.95000076293945,50.0,47.959999084472656,48.29999923706055,22857772.0,0.0677640458820512,1.3314296177455358,-0.4583334657880171,29.39171341601464,35.32644707595979,3.811167590606871,5.889628096010696,5.190635588444515,5.662788153686336,29.07315754848274,3.220001220703118,-0.7224371073682079,-5.177499771118164,-12.165824893968797,1.8108253517324684,-8.671662332543484,-1.6833372096928443,4.992025368795545,44.2500114440918,7.251468119335833,3.494162561425317,1,2.2449989318847656,3.0049991607666016,5.552499771118164,5.539999008178711,0.04000091552734375,3,-0.004004019216909516,1.1481474006085304,46.77999877929688,-1.202336316812872,49.66999816894531,1.0484859694246165,50.0,-0.004004019216909516
2092,2008-01-25,49.97000122070313,51.29999923706055,49.58000183105469,50.6500015258789,12149930.0,0.00040040955872244766,-1.3561623076320122,-0.41212101595697087,24.314459157196566,31.009771362198325,2.999856504988024,5.658024365758102,5.144099900488243,5.613851824544064,29.950168116837713,1.7199974060058594,-1.4448419125252556,-4.838999366760248,-12.167028722458255,2.4890299889377587,-8.503014044609252,-1.1749846889112447,3.777541231226664,54.60124422310372,23.617327454066714,3.6640146778490044,1,1.844999313354485,2.9849987030029226,5.494999885559075,5.519998550415032,-0.37000274658203836,4,-0.0014008343629023923,1.3314296177455358,49.95000076293945,1.1481474006085304,46.77999877929688,-1.202336316812872,49.66999816894531,-0.0014008343629023923
2093,2008-01-28,49.2599983215332,49.79999923706055,47.97999954223633,49.20000076293945,13494540.0,-0.01420858278618109,2.19298363025525,-0.08823166421703559,20.99881175265449,27.87520187478074,2.7320500405923553,6.0928714854831725,5.792012641239182,6.300715422869104,31.04651012179674,1.990001678466804,-2.145775237578711,-5.176002120971681,-12.845929564458054,2.4939253225146913,-9.010965842714867,-1.3410383992284949,3.460288165764119,58.28218465945436,32.36808569890671,3.8349637217431862,1,1.835000991821289,3.6950016021728516,6.12750244140625,6.230001449584961,-0.37999725341797586,0,0.03349576902355755,-1.3561623076320122,49.97000122070313,1.3314296177455358,49.95000076293945,1.1481474006085304,46.77999877929688,0.03349576902355755
2094,2008-01-29,49.83000183105469,50.20000076293945,48.93999862670898,49.63000106811523,10490993.0,0.011571326206730959,1.680859525597077,3.333481688708155,23.840309727109414,25.694168229255705,1.3807519318898045,5.240225863305305,5.175900872309612,5.6953237921959925,32.09401894907907,1.2600021362304759,-2.7847303162021717,-4.255998611450195,-12.102767557696644,3.590770334796254,-8.179383084573416,-0.3326141383269743,2.0068445266587034,69.93869960152401,48.178360303645725,3.9233844731232246,1,0.9549980163574219,3.124998092651367,5.494998931884766,5.659997940063477,-0.14000320434571023,1,0.023078420006497957,2.19298363025525,49.2599983215332,-1.3561623076320122,49.97000122070313,1.3314296177455358,49.95000076293945,0.023078420006497957
2095,2008-01-30,48.65999984741211,50.06999969482422,48.22000122070313,49.83000183105469,11759842.0,-0.023479870372258738,1.2424255034829303,-5.849987602280972,23.590962922999253,24.280741615656588,1.829154744976357,6.120749899570825,6.294274997400848,6.843053169220909,32.78552103462858,1.8499984741210866,-3.517508431800593,-5.0430006027221665,-13.173293776311134,3.0872925708668006,-9.10814718951665,-0.977854015927683,2.4170879988591025,20.958105717362923,1.2725878064078024,4.0651465867944845,1,1.75,4.295000076293945,6.627500534057617,6.829999923706055,0.11999893188477273,2,0.04726673333894116,1.680859525597077,49.83000183105469,2.19298363025525,49.2599983215332,-1.3561623076320122,49.97000122070313,0.04726673333894116
2096,2008-01-31,48.709999084472656,49.11999893188477,47.29999923706055,48.72000122070313,13102001.0,0.0010275223431428504,3.493839951774485,0.00854881989117327,24.84887678724384,23.348757778562312,1.156084956962168,5.656667574663288,6.202158242501305,6.768929851063895,33.38845947382405,1.8199996948242259,-4.059077003126163,-4.546001243591306,-12.745333458163323,3.6533309709807114,-8.64566735087731,-0.44633513630530075,1.7136964419582839,35.249996185302734,14.15119839535808,4.099666107286008,1,0.9600009918212891,4.245000839233398,6.57750129699707,6.780000686645508,-0.5499992370605469,3,0.035105709640995464,1.2424255034829303,48.65999984741211,1.680859525597077,49.83000183105469,2.19298363025525,49.2599983215332,0.035105709640995464
2097,2008-02-01,49.43999862670898,49.790000915527344,48.709999084472656,48.9000015258789,11955880.0,0.014986646601457654,-1.3478250052866978,-53.988176964111155,26.753101602823506,23.578550217215273,-0.1913177700196158,4.548714982625647,5.408641290725981,6.005393819657648,33.40371313332181,1.0800018310546875,-4.469642892928604,-3.428001594543467,-11.575766280318128,4.719763091231194,-7.501883937430797,0.6458807483438633,0.6300010681152415,73.7930435743429,50.852306524767485,4.073882342887329,2,-0.5849990844726491,3.5150012969970774,5.847501754760749,6.050001144409187,-1.30999755859375,4,0.01112465750475744,3.493839951774485,48.709999084472656,1.2424255034829303,48.65999984741211,1.680859525597077,49.83000183105469,0.01112465750475744
2098,2008-02-04,49.7400016784668,50.33000183105469,49.72000122070313,50.18000030517578,9124646.0,0.0060680230600926865,-1.5416716337251806,-0.8148166462979577,30.86736592982423,24.228390743355337,-0.5946096436476012,3.759408011682737,5.050843490710122,5.666552139552081,33.275485634679626,0.8900032043457102,-4.739501274788424,-2.694998550415036,-10.518921191722349,5.128924090892276,-6.606959871068689,1.2169627702386165,-3.3300018310546875,80.52806443937217,52.4264777336005,3.911961320653656,2,-0.8850021362304688,3.214998245239258,5.57499885559082,5.749998092651367,-0.9600028991699148,0,-0.00281470043468679,-1.3478250052866978,49.43999862670898,3.493839951774485,48.709999084472656,1.2424255034829303,48.65999984741211,-0.00281470043468679
2099,2008-02-05,48.4000015258789,50.77999877929688,48.0,49.79999923706055,13341645.0,-0.0269400906186138,-1.5272707411087305,3.18182291079651,30.69120455537775,26.144089539027075,0.6104966604028306,4.503329376828852,6.316608698782915,6.947871319591634,32.73242341736447,2.779998779296882,-5.0271155527613445,-3.5099987030029354,-10.904703193373805,3.8847057873679347,-7.20735094818837,0.18735354218249967,-1.9116016387939396,31.60926533086447,0.5789405453785825,3.6973522451854355,2,0.8999977111816477,4.5549983978271555,6.914999008178718,7.089998245239265,0.5900001525878977,1,0.009917345601315297,-1.5416716337251806,49.7400016784668,-1.3478250052866978,49.43999862670898,3.493839951774485,48.709999084472656,0.009917345601315297
2100,2008-02-06,48.70000076293945,49.15999984741211,47.88999938964844,47.90999984741211,11443588.0,0.006198331148815184,-2.0602353157459325,-0.564287290770322,34.175550499169475,26.675626992710946,0.6833530502284262,3.5970129906984454,5.935948165434141,6.5944912819553565,32.648576329988636,1.2700004577636719,-4.876602795662883,-2.7079994201660185,-9.488046846260147,4.07204800592811,-6.098023133213083,0.6820242928810458,-2.0399369201660136,40.22993419646343,5.692273483228135,3.390023713047063,2,0.5999984741210938,4.254999160766602,6.614999771118164,6.789999008178711,-0.3500022888183594,2,0.020328497910885313,-1.5272707411087305,48.4000015258789,-1.5416716337251806,49.7400016784668,-1.3478250052866978,49.43999862670898,0.020328497910885313
2101,2008-02-07,47.709999084472656,48.68000030517578,47.38000106811523,48.11999893188477,11446986.0,-0.02032857624142348,-1.4299144720188905,-0.5189865471718247,32.49053198820775,27.584079529489966,1.4775786274798648,4.001432308827262,6.846950994608889,7.534074391447724,33.15210271781168,1.3199996948242259,-4.73780395553063,-3.1960010528564453,-9.466518940546031,3.0745168348331404,-6.331259996701242,-0.06074210901164889,-0.8851378442382796,9.705830544301735,-27.271098275756515,3.135258943844794,2,1.3299999237060547,5.245000839233398,7.845001220703125,7.780000686645508,0.24000167846679688,3,0.022427158150427617,-2.0602353157459325,48.70000076293945,-1.5272707411087305,48.4000015258789,-1.5416716337251806,49.7400016784668,0.022427158150427617
2102,2008-02-08,48.11000061035156,48.45000076293945,47.72000122070313,47.90999984741211,8075912.0,0.008384018728876619,-1.5172484099893164,-0.4878069204216553,42.71396689188157,29.996874544959642,0.8783583755472293,3.055563234447817,6.3986945187985285,7.069022222080669,34.73002015524127,0.7400016784667969,-4.093006280409384,-2.3499996185302763,-8.02734258260206,3.3273433455415073,-5.188671100566168,0.48867186350561553,-1.126933868554687,21.47058922526824,-18.638423789554032,2.838671482035891,2,0.9299983978271484,4.844999313354492,7.599998474121094,7.379999160766602,-2.0499992370605398,4,0.0010392691005243204,-1.4299144720188905,47.709999084472656,-2.0602353157459325,48.70000076293945,-1.5272707411087305,48.4000015258789,0.0010392691005243204
2103,2008-02-11,48.06999969482422,48.81999969482422,47.5,47.63000106811523,9469864.0,-0.0008314469968794258,-2.7714235889722674,2.1999847412691804,43.69086549598525,32.20249185261251,0.8178074715249792,2.4941335223197925,6.370605152538587,7.014817623219024,36.283362906348046,1.3199996948242188,-3.8909401902389504,-1.9270004272460923,-6.680522300249791,2.8265214457576064,-4.303761363747945,0.4497605092557606,-0.9350556715273441,20.29409091776081,-20.960771044568165,2.37676093650185,2,0.9699993133544922,4.885000228881836,8.162501335144043,7.720001220703125,-0.759998321533196,0,0.0012482083143734446,-1.5172484099893164,48.11000061035156,-1.4299144720188905,47.709999084472656,-2.0602353157459325,48.70000076293945,0.0012482083143734446
2104,2008-02-12,49.5,49.68000030517578,48.25,48.6500015258789,12600624.0,0.029748290290289914,1.3636386564689118,1.9318207433480858,62.12119975792682,36.483629278715576,-0.7419503771457343,0.6036267724200428,4.8725755576815715,5.50196257985985,39.11862608657144,1.6100006103515625,-3.5795369596293085,-0.18500003814697408,-4.095819568186123,3.7258194918921745,-2.1404098031665484,1.7704097268726002,-2.2192537864631277,92.17389717894753,44.32551790341937,1.9554097650195734,2,-0.46000099182128906,3.4549999237060547,6.880001068115234,6.290000915527344,-2.6399993896484375,1,-0.01454547920612359,-2.7714235889722674,48.06999969482422,-1.5172484099893164,48.11000061035156,-1.4299144720188905,47.709999084472656,-0.01454547920612359
2105,2008-02-13,49.45000076293945,49.97000122070313,48.86000061035156,49.16999816894531,13048045.0,-0.0010100855971827416,-1.4666742960806163,0.32941540781430645,46.9135854796856,38.935263577875766,-0.6348678760239963,0.27055326748234165,4.837732478783572,5.470210629931678,41.06226348473143,1.1100006103515696,-3.1293737864698272,0.017000770568849077,-3.1733142796380918,3.20731582077579,-1.578156754534625,1.612158295672323,-2.0292844467721807,79.92276343134192,30.313057677052015,1.5951575251034718,2,-0.37000083923339844,3.3299999237060547,7.6399993896484375,6.799999237060547,-3.6199989318847656,2,-0.009302306923671622,1.3636386564689118,49.5,-2.7714235889722674,48.06999969482422,-1.5172484099893164,48.11000061035156,-0.009302306923671622
2106,2008-02-14,49.9900016784668,50.599998474121094,49.61999893188477,49.9000015258789,9948479.0,0.010920139680403285,-2.015358431878914,0.3214261386084912,50.11601174499982,41.531142482562025,-1.0886938824965071,-0.5720706498177464,4.232244254542707,4.85092829688611,42.2542649422783,1.1499977111816406,-2.7398123723918175,0.730501556396483,-1.8584428803486475,3.3194459931416134,-0.5639706619760858,2.0249737747690517,-2.434914063774343,80.32267432559811,30.049561247553925,1.2944722183725665,2,-0.9100017547607422,2.579998016357422,7.219998359680176,6.259998321533203,-3.120002746582024,3,-0.03280662431047954,-1.4666742960806163,49.45000076293945,1.3636386564689118,49.5,-2.7714235889722674,48.06999969482422,-0.03280662431047954
2107,2008-02-15,49.1500015258789,50.47000122070313,48.75,50.11999893188477,12773054.0,-0.01680336316031228,1.059879254695832,-10.77773068282896,49.371447704056564,43.587151568587835,-0.32872474539969687,-0.05795248716894719,4.99403414535206,5.6204876943389195,43.49484031055112,1.720001220703132,-2.255137951349262,0.09550132751463991,-1.6865678099622343,1.8775704649915141,-0.7955332412237937,0.9865358962530735,-1.4659174646022706,53.22588187230334,3.8020367967100057,0.8910345687384356,2,-0.07000160217284446,3.1349983215332102,8.094998359680183,7.099998474121101,-2.190002441406243,4,-0.024415070715869902,-2.015358431878914,49.9900016784668,-1.4666742960806163,49.45000076293945,1.3636386564689118,49.5,-0.024415070715869902
2108,2008-02-18,50.20000076293945,50.47999954223633,49.52000045776367,49.56000137329102,5676851.0,0.021363157771372654,-1.666659602424448,-0.6597949496419118,52.004326351023785,45.95527621254851,-1.460162835066022,-1.1512237556389735,3.8277338734846325,4.501286836157334,43.21646646986928,1.329998016357429,-1.7739369962947151,1.135500526428224,-0.6709855132189659,2.941986566075414,0.23225750660462552,2.0387435462518226,-2.3920801129420113,82.97880974874926,34.65663841543521,0.9032430198235963,2,-1.210000991821289,1.9949989318847656,7.087499618530273,6.049999237060547,-3.010002136230476,0,-0.08247010611013417,1.059879254695832,49.1500015258789,-2.015358431878914,49.9900016784668,-1.4666742960806163,49.45000076293945,-0.08247010611013417
2109,2008-02-19,50.79999923706055,51.4000015258789,50.04999923706055,50.4000015258789,10319867.0,0.011952160657416666,-1.454544508754699,0.624997019764937,62.35564944973232,49.08639831816661,-1.8818125595143158,-1.752053455063276,3.1044029755548195,3.8339151033955545,42.086098518154245,1.3500022888183523,-1.3384684474843453,1.6789989471435547,-0.2721192217868733,3.6301171160739827,0.7034398626783371,2.6545580316087722,-2.873195461891129,77.35841723263327,24.51840390181414,0.9755590844652144,2,-1.4099979400634837,1.0150012969970703,6.48750114440918,5.450000762939453,-3.8899993896484375,1,-0.06870074638157553,-1.666659602424448,50.20000076293945,1.059879254695832,49.1500015258789,-2.015358431878914,49.9900016784668,-0.06870074638157553
2110,2008-02-20,49.88000106811523,50.93000030517578,49.61000061035156,50.61000061035156,10190342.0,-0.018110200448076874,-1.0787389276199002,-1.8250092983777761,56.138518705020644,51.713952397812484,-0.8681209855806813,-0.6196740036332002,3.8975067659153737,4.688170506678269,40.60303130467673,1.3199996948242188,-1.0511938345147982,0.6040006637573185,-1.0310038215038944,2.2390051490185314,-0.21350157887328436,1.4215029063879214,-1.7448054279032377,42.641525187063856,-11.910304753177677,0.8175022426306061,2,-0.43000030517577414,1.214998245239265,7.304999351501472,6.369998931884773,-2.8400001525878835,2,-0.06054531662177809,-1.454544508754699,50.79999923706055,-1.666659602424448,50.20000076293945,1.059879254695832,49.1500015258789,-0.06054531662177809
2111,2008-02-21,49.75,50.7400016784668,49.70000076293945,50.41999816894531,7178347.0,-0.0026062763699162828,-1.7013128560812485,0.9178062864160024,51.73572917285188,52.716370429031414,-0.46747414160303435,-0.5327385259165567,3.903901251572762,4.758190654827203,39.03981729613574,1.0400009155273438,-0.6459043504068234,0.4839996337890611,-1.1360255470066178,2.10402481458474,-0.3260129566087784,1.2940122241869005,-1.418916006647997,37.735827328187675,-13.788008012749366,0.8100125903978395,2,-0.2999992370605469,1.0349998474121094,7.064999580383301,6.5,-2.0400009155273438,3,-0.07879393304412685,-1.0787389276199002,49.88000106811523,-1.454544508754699,50.79999923706055,-1.666659602424448,50.20000076293945,-0.07879393304412685
2112,2008-02-22,49.9000015258789,50.5,49.0,49.43999862670898,8470605.0,0.0030151060478169622,-1.2388057152129777,-0.6865733676467239,50.91116059305921,53.518625439817406,-0.3764495364171623,-0.7254471948349916,3.635290509743264,4.562841980605278,38.59934913982594,1.5,-0.3219236348978356,0.6375011444091712,-0.9764109255186071,2.2514132143369494,-0.16945489055471796,1.4444571793730603,-1.3847824805752822,37.5000397364044,-9.927203150485411,0.806956034963888,2,-0.07500076293944602,0.5099983215332102,6.449998855590827,6.349998474121101,-1.4000015258788991,4,-0.06072149301283525,-1.7013128560812485,49.75,-1.0787389276199002,49.88000106811523,-1.454544508754699,50.79999923706055,-0.06072149301283525
2113,2008-02-25,50.90999984741211,51.1500015258789,50.27999877929688,50.38999938964844,7223255.0,0.02024044670638747,-1.3513534412099848,1.130428653171569,64.85205973318791,53.822054325957524,-1.051840648497567,-1.6922563282474812,2.499532367276913,3.5245652397486964,37.454652620617445,1.25,0.1749233340605585,1.5649993896484347,-0.2091130368095122,3.3391118161063815,0.6779431764194612,2.452055602877408,-2.221693853273976,79.58327637782034,28.909486922443477,0.8870562132289752,2,-0.8349990844726562,-1.239999771118164,5.315000534057617,5.315000534057617,-1.9399986267089773,0,-0.07758791543465782,-1.2388057152129777,49.9000015258789,-1.7013128560812485,49.75,-1.0787389276199002,49.88000106811523,-0.07758791543465782
2114,2008-02-26,50.97999954223633,51.25,50.02000045776367,51.15999984741211,9542685.0,0.0013749694565707848,5.8333192048488955,-0.34615412830576237,63.868603653941086,55.70594523420814,-0.994395999289587,-1.762023507635277,2.3464817245618264,3.4283231231054145,36.605688218954604,1.2299995422363281,0.4471500907811432,1.5774991989135714,-0.3321646855645568,3.4871630833916996,0.6226672566745037,2.532331141152639,-2.1289918161937464,87.99997965494791,34.51777868083066,0.9548319422390656,2,-0.904998779296875,-2.0749988555908203,3.457500457763672,3.5450000762939453,-2.349998474121101,1,-0.07434289818671691,-1.3513534412099848,50.90999984741211,-1.2388057152129777,49.9000015258789,-1.7013128560812485,49.75,-0.07434289818671691
2115,2008-02-27,50.959999084472656,51.5,50.16999816894531,51.16999816894531,7477268.0,-0.0003923196928846684,2.0574658212973436,1.166659602424448,72.41379310344823,58.18347649625795,-0.8243681181869604,-1.6452297820570507,2.2698808254611293,3.4196226927258095,35.41712144537128,1.3300018310546875,0.7292024730529718,1.4424987792968764,-0.5539386919167271,3.43893625051048,0.4442800436900711,2.4407175149036817,-1.9560517304398957,78.39996337890625,18.579763858695244,0.9982187356068023,2,-0.8349990844726562,-2.0049991607666016,2.472500801086426,2.6650009155273438,-2.059997558593757,2,-0.07947408378770104,5.8333192048488955,50.97999954223633,-1.3513534412099848,50.90999984741211,-1.2388057152129777,49.9000015258789,-0.07947408378770104
2116,2008-02-28,50.41999816894531,50.91999816894531,49.86000061035156,50.58000183105469,9325175.0,-0.010596564466813008,1.5238147138964577,0.7619255222524978,65.62921345994616,59.98989491357902,-0.24245443743976125,-1.023001292273662,2.7272580598565668,3.9318024015087616,33.95969814983133,1.0999984741210938,0.6374201434045474,0.816997909545897,-1.1802956048426978,2.814291423934492,-0.18164884764839684,1.8156446667401909,-1.2163666032351728,56.7999267578125,-7.546087720543994,0.9986467571942962,2,-0.1699981689453125,-1.019998550415039,2.2000017166137695,2.535001754760742,-1.2199974060058594,3,-0.06703683808342098,2.0574658212973436,50.959999084472656,5.8333192048488955,50.97999954223633,-1.3513534412099848,50.90999984741211,-0.06703683808342098
2117,2008-02-29,49.9900016784668,50.6500015258789,49.61000061035156,50.04999923706055,9562654.0,-0.008528292465178167,-1.5365885428781263,0.3749761586877742,62.33935235420416,61.13823113615463,0.35674193340182825,-0.5793930336038713,3.0827601652865155,4.323690250851342,33.00052445526467,1.0400009155273366,0.7429645330380481,0.35950126647949077,-1.6434800359895263,2.362482568948508,-0.6419893847550142,1.3609919177139957,-0.602660638013468,20.105883112793972,-47.754704426071925,1.0014906512345072,2,0.2599983215332031,-0.5900020599365234,2.58499813079834,2.964998245239258,-0.14000320434570312,4,-0.04560917218324989,1.5238147138964577,50.41999816894531,2.0574658212973436,50.959999084472656,5.8333192048488955,50.97999954223633,-0.04560917218324989
2118,2008-03-03,49.599998474121094,49.95000076293945,48.849998474121094,49.22999954223633,7314407.0,-0.0078016241498486405,1.056072300754024,-6.1668997965412,50.74182867815605,59.847806605979486,0.7293871826522533,-0.21124705218913675,3.384786493334744,4.677720271346871,32.54730822067695,1.1400032043457031,0.7712700023604313,-0.02350177764892436,-2.025850228405993,1.9788466731081442,-1.0246760030274586,0.9776724477296099,1.9000015258789062,28.30187049614068,-34.97616159421352,1.0011742253785345,3,0.5750007629394531,-0.1999988555908203,2.785001754760742,3.355001449584961,0.35500335693359375,0,-0.022177389273409398,-1.5365885428781263,49.9900016784668,1.5238147138964577,50.41999816894531,2.0574658212973436,50.959999084472656,-0.022177389273409398
2119,2008-03-04,48.88000106811523,49.70000076293945,48.6500015258789,49.47000122070313,7784993.0,-0.014516077180557363,1.0000000000000135,-1.5945996102811928,46.15384615384612,58.73839854473786,1.2833493252168253,0.5760910006989093,3.9840601283072843,5.350007307736668,31.55647625669942,1.049999237060554,0.8575634306301652,-0.7674991607666115,-2.718961159937848,1.183962838404625,-1.7432301603522262,0.2082318388190032,2.5669989013671923,8.070163697447477,-50.9088155516189,0.9757309995856179,3,1.1949996948242259,0.5199985504150462,3.144998550415046,4.074998855590827,0.1699981689453196,1,0.0018412469439696988,1.056072300754024,49.599998474121094,-1.5365885428781263,49.9900016784668,1.5238147138964577,50.41999816894531,0.0018412469439696988
2120,2008-03-05,49.68999862670898,49.77000045776367,48.709999084472656,49.09000015258789,7379281.0,0.01657114445363872,1.7894694574110326,-1.0169463033006456,48.04685326911916,58.32852344432312,0.4956929877369234,-0.16436252011003916,3.039952053715247,4.491894622971728,30.454596052585014,1.0600013732910156,0.8583185269560119,-0.0070014953613366515,-1.9068083982825073,1.892805407559834,-0.956904946821922,0.9429019560992487,1.6451214050293004,45.81491800909465,-10.03196091960698,0.9499034514605863,3,0.38500213623047586,-0.28999900817870383,2.1800012588501048,3.2650012969970774,-0.8999977111816335,2,-0.02133221146888875,1.0000000000000135,48.88000106811523,1.056072300754024,49.599998474121094,-1.5365885428781263,49.9900016784668,-0.02133221146888875
2121,2008-03-06,48.77999877929688,49.9900016784668,48.31999969482422,49.849998474121094,8523504.0,-0.018313541407967704,1.4740658272486833,-1.7833373599684743,47.61288315595393,57.96204817353364,1.4009534727625947,0.8747584830867297,3.8050811317932514,5.3345868578663485,29.214508708866525,1.6700019836425781,0.674646785826944,-0.9705013275146399,-2.686033354657475,0.7450306996281952,-1.828267341086054,-0.11273531394322589,2.4477165122070232,19.742434462570518,-34.93085009466209,0.8577660135714172,3,1.1300010681152273,0.6200008392333913,2.9025011062622,4.175001144409173,0.620002746582017,3,0.002460080967303213,1.7894694574110326,49.68999862670898,1.0000000000000135,48.88000106811523,1.056072300754024,49.599998474121094,0.002460080967303213
2122,2008-03-07,48.15999984741211,48.9000015258789,47.81999969482422,48.540000915527344,8120388.0,-0.012710105522755977,-1.0377366638716115,0.35514128644463216,36.06555241253807,54.7635473601281,1.953620948016308,1.5796866480055343,4.252609424244028,5.870694881689438,28.000792499165538,1.0800018310546804,0.5941863711442892,-1.5930002212524386,-3.2985833521434387,0.11258290963856155,-2.4457917866979386,-0.7402086558069385,2.893252508291013,15.668195474050414,-33.961275567231816,0.8527915654454986,3,1.5,1.2800006866455078,3.1525001525878906,4.795000076293945,2.4350013732910227,4,0.021594703463921006,1.4740658272486833,48.77999877929688,1.7894694574110326,49.68999862670898,1.0000000000000135,48.88000106811523,0.021594703463921006
2123,2008-03-10,48.13000106811523,48.59000015258789,47.61999893188477,47.9000015258789,7133611.0,-0.0006228982431878416,-1.4556845891982644,-0.6052602519700848,30.222213431140375,51.02505955759469,1.7297032751435424,1.7016558399287263,4.0939825602519235,5.818810431658399,27.072943369065893,0.9700012207031179,0.5708540647549825,-1.6259990692138757,-3.3192843292927776,0.06728619086502619,-2.47264169925333,-0.7793564391744212,2.6645910747175847,21.51905253974792,-23.586573152913513,0.8466426300394513,3,1.4299983978271555,1.30999946594239,2.774998664855964,4.824998855590827,2.319999694824226,0,0.03573649216362296,-1.0377366638716115,48.15999984741211,1.4740658272486833,48.77999877929688,1.7894694574110326,49.68999862670898,0.03573649216362296
2124,2008-03-11,48.77999877929688,49.459999084472656,48.04999923706055,48.52000045776367,9524730.0,0.01350504252559137,-1.349998251598198,1.1304297347951149,41.51231742559431,47.59156226005537,0.8211721492922024,1.048720164078503,3.255476992827056,5.102332257925475,26.47517339672399,1.4099998474121094,0.557874859458046,-0.9400012969970604,-2.6859978370358206,0.8059952430416999,-1.8129995670164405,-0.06700302697768024,1.697134042441128,48.9450845187855,3.3820382814690433,0.8729982700193811,3,0.48999977111815696,0.6600017547607351,2.1250009536743093,4.175001144409173,2.420001983642571,1,0.024087804041858618,-1.4556845891982644,48.13000106811523,-1.0377366638716115,48.15999984741211,1.4740658272486833,48.77999877929688,0.024087804041858618
2125,2008-03-12,48.9900016784668,49.68999862670898,48.75,49.29999923706055,8486941.0,0.004305102591741772,-1.379740600886536,-1.192305999383743,44.20732434203679,45.21135235806544,0.3378683054099767,0.8458557798122044,2.8719612744414036,4.832302958004547,25.994419774555467,0.9399986267089773,0.3177973715313769,-0.706998443603517,-2.4798826048333,1.0658857176262657,-1.5934405242184084,0.17944363701137434,1.2014177542858917,57.80595607147788,10.787976926264477,0.886442080614893,3,0.14499855041503906,0.4499988555908203,2.137497901916504,3.964998245239258,2.674999237060547,2,0.0012246898660572825,-1.349998251598198,48.77999877929688,-1.4556845891982644,48.13000106811523,-1.0377366638716115,48.15999984741211,0.0012246898660572825
2126,2008-03-13,48.349998474121094,48.56999969482422,47.66999816894531,48.29999923706055,9778510.0,-0.013063955550485562,2.673463032596087,-0.1612891317188423,39.007063417083664,42.618875809496494,0.7301456142396958,1.4300118400227078,3.2845608138726163,5.421520887271882,26.20401051442852,1.3200035095214844,0.05005536100446761,-1.2650014877319364,-3.1301327620973822,0.6001297866335094,-2.197567124914663,-0.33243585054921,1.5842789085448032,35.26568356805079,-12.421041540380642,0.932565637182723,3,0.4550018310546875,1.0900020599365234,2.777501106262207,4.605001449584961,3.4000015258789062,3,0.009100361019489078,-1.379740600886536,48.9900016784668,-1.349998251598198,48.77999877929688,-1.4556845891982644,48.13000106811523,0.009100361019489078
2127,2008-03-14,47.95000076293945,48.75,47.36000061035156,48.4000015258789,12912688.0,-0.0082729622296831,1.4173950541522233,-9.000152590218825,27.018622134976468,39.98296397136543,0.9055677753868991,1.8292875189855664,3.4623253699257504,5.77395924671459,26.098542774833426,1.3899993896484375,-0.3120047080537276,-1.604999160766603,-3.605414558722373,0.39541623718916696,-2.6052068597444915,-0.6047914617887145,1.752848774648328,25.321916518635625,-17.572911461057664,1.0002076989778854,3,0.7250003814697266,1.4799995422363281,3.0474987030029297,5.004999160766602,4.700000762939446,4,0.030239848589536544,2.673463032596087,48.349998474121094,-1.379740600886536,48.9900016784668,-1.349998251598198,48.77999877929688,0.030239848589536544
2128,2008-03-17,46.06000137329102,47.54999923706055,46.06000137329102,46.709999084472656,14837741.0,-0.039416045038089154,-3.5846249552505873,1.4444369092527514,20.217908953368365,37.101193171312346,2.5039254737631396,3.576599886900887,5.0648621502542,7.606522949861279,26.21967188628697,1.8899993896484304,-0.6506266870369828,-3.2879985809326087,-5.799022797138761,-0.7769743647264562,-4.543510689035685,-2.0324864728295324,3.361706293028412,0.0,-35.65307679700142,1.255512108103076,3,1.9650001525878835,2.719999313354485,4.93749809265136,6.894998550415032,6.079998016357415,0,0.09845852610073602,1.4173950541522233,47.95000076293945,2.673463032596087,48.349998474121094,-1.379740600886536,48.9900016784668,0.09845852610073602
2129,2008-03-18,47.31000137329102,47.36999893188477,46.540000915527344,46.75,10155301.0,0.027138514171318295,1.4411832354409344,-0.8615436080120866,30.769230769230816,35.18145733799142,1.126236472429369,2.1626101824263486,3.5198788333135766,6.311840326605498,27.0730974886289,1.30999755859375,-0.929515491724203,-1.8634986877441335,-4.434021242128495,0.7070238666402275,-3.1487599649363176,-0.5782374105519494,1.641067412004432,34.43528776290444,4.016344644854723,1.285261277192182,3,0.7150001525878835,1.469999313354485,3.68749809265136,5.644998550415032,5.180000305175774,1,0.066370731314777,-3.5846249552505873,46.06000137329102,1.4173950541522233,47.95000076293945,2.673463032596087,48.349998474121094,0.066370731314777
2130,2008-03-19,46.86000061035156,47.97000122070313,46.6500015258789,47.66999816894531,10442830.0,-0.009511746985353287,-1.1463484226327068,-1.44642066470935,31.063830477990024,33.34267370710654,1.2656861768429906,2.5030944524813066,3.668743376605846,6.694767871653433,27.532634378788877,1.319999694824233,-1.0981607121354742,-2.16249942779541,-4.9071842571532045,0.5821854015623842,-3.5348418424743073,-0.790157013116513,1.6863187372632709,29.739763772269363,2.548045129781471,1.3723424146788985,3,1.0149993896484375,1.9200000762939453,4.13749885559082,6.094999313354492,5.854999542236328,2,0.0926163059338323,1.4411832354409344,47.31000137329102,-3.5846249552505873,46.06000137329102,1.4173950541522233,47.95000076293945,0.0926163059338323
2131,2008-03-20,45.83000183105469,46.47999954223633,45.45000076293945,46.45000076293945,16992074.0,-0.021980340714492952,2.0294238094436685,0.7654330871825785,29.199992828366433,32.57983375330969,2.0486600414329104,3.3986074662023285,4.411344079941593,7.640804134412583,28.221329982015884,1.4099998474121094,-1.2125398435094752,-2.9964982986450224,-6.063388363600147,0.07039176631010235,-4.529943331122588,-1.4630532661674565,2.3682330001548095,11.515186544519262,-15.888235603287741,1.5334450324775626,3,1.7399978637695312,2.644998550415039,5.099998474121094,7.124998092651367,7.9199981689453125,3,0.1273183253621173,-1.1463484226327068,46.86000061035156,1.4411832354409344,47.31000137329102,-3.5846249552505873,46.06000137329102,0.1273183253621173
2132,2008-03-25,46.86999893188477,47.4000015258789,46.31999969482422,47.4000015258789,9128658.0,0.022692495293015202,3.0754586611198707,0.8548443662361564,37.18308880444417,33.353264350343444,0.9012040629884552,2.2345370385285364,3.113319577125445,6.5273088337148195,28.286023024596684,1.5699996948242116,-1.3972476476328666,-1.8050010681152244,-4.947044171053996,1.337042034823547,-3.37602261958461,-0.23397951664583871,1.1000022888183594,56.34912345236107,27.858937247245468,1.5710215514693864,3,0.700000762939446,1.6050014495849538,3.955000877380364,6.085000991821282,7.0699996948242045,1,0.10411779772402463,2.0294238094436685,45.83000183105469,-1.1463484226327068,46.86000061035156,1.4411832354409344,47.31000137329102,0.10411779772402463
2133,2008-03-26,46.959999084472656,47.099998474121094,46.4000015258789,46.86999893188477,8772753.0,0.0019202081211624478,2.7837782107987556,-0.16981077754664897,40.41914492090974,33.231800738711826,0.7015625137767358,1.9325211457120304,2.751346391403878,6.363906948888335,28.892279243801454,0.6999969482421946,-1.5248991865501083,-1.517500877380371,-4.563117023128939,1.5281152683681967,-3.040308950254655,0.005307195493912786,0.6068020629882867,59.92055743010536,27.65572037667124,1.522808072874285,3,0.6100006103515625,1.5150012969970703,3.722500801086426,5.995000839233398,7.370002746582031,2,0.12116700494757127,3.0754586611198707,46.86999893188477,2.0294238094436685,45.83000183105469,-1.1463484226327068,46.86000061035156,0.12116700494757127
2134,2008-03-27,47.18999862670898,47.68999862670898,46.88000106811523,46.97000122070313,7438592.0,0.004897775696770967,-3.05001096731725,2.444411477980792,36.75846729905546,32.40414995615835,0.24842756575461777,1.4799011900024155,2.297697235499939,6.084090654790735,29.199771227439747,0.80999755859375,-1.5059247305605084,-1.09800128936768,-3.9537211009445556,1.7577185222091956,-2.525861195156118,0.32985861642075776,-1.7399978637695241,69.0475217339305,36.90642070093733,1.4278599057884371,3,-0.08999824523925071,1.2850017547607493,3.402501106262214,5.765001296997077,7.280002593994155,3,0.10489512411508772,2.7837782107987556,46.959999084472656,3.0754586611198707,46.86999893188477,2.0294238094436685,45.83000183105469,0.10489512411508772
2135,2008-03-28,46.90999984741211,47.56999969482422,46.79999923706055,46.97999954223633,5607061.0,-0.005933434783750857,-4.310331219910026,-0.3181841826914946,39.38705868446106,32.446371652533614,0.22612979229328545,1.5187966022373445,2.38647902167596,6.308785666866825,29.752150274634058,0.7700004577636719,-1.4559163180303116,-1.1755001068115263,-3.798317966447719,1.4473177528246666,-2.4869090366296263,0.1359088230065737,-1.415199127197269,65.17859271596507,30.16918588067996,1.311408929818098,3,0.1900005340576172,1.5650005340576172,3.6925010681152344,6.045000076293945,7.599998474121094,4,0.1189512225368834,-3.05001096731725,47.18999862670898,2.7837782107987556,46.959999084472656,3.0754586611198707,46.86999893188477,0.1189512225368834
2136,2008-03-31,47.040000915527344,47.31999969482422,46.11000061035156,46.25,8544307.0,0.0027712869012599395,-1.261681176780965,-11.285776566757493,43.269233855271594,34.25199517701085,-0.12207354821888572,1.1832574140240553,2.096034246395959,6.124473671886399,30.300946086423085,1.2099990844726562,-1.5573555056227306,-0.8764991760253906,-3.293458618519722,1.5404602664689406,-2.0849788972725563,0.331980545221775,-1.501296237182622,58.860852706627945,20.520697847042783,1.2084797212471663,3,-0.3299999237060547,1.4349994659423828,3.232499122619629,5.914999008178711,7.259998321533203,0,0.12064198823574634,-4.310331219910026,46.90999984741211,-3.05001096731725,47.18999862670898,2.7837782107987556,46.959999084472656,0.12064198823574634
2137,2008-04-01,47.709999084472656,47.79999923706055,46.349998474121094,46.7599983215332,11428922.0,0.014243158076218343,1.5663706059286415,1.2025312177079008,47.65623769323095,37.30069837032891,-0.9272012807102783,0.3517220750420478,1.2768397397849611,5.399677064993021,30.575713519559024,1.4500007629394531,-1.6948138811484625,-0.09250087738037394,-2.304018800494241,2.119017045733493,-1.198259838937311,1.013258084176563,-2.1282685271606496,94.67454285669142,51.96741164279525,1.105758961556935,4,-0.9999980926513672,0.7650012969970703,2.407501220703125,5.245000839233398,6.084991455078125,1,0.12659821906165325,-1.261681176780965,47.040000915527344,-4.310331219910026,46.90999984741211,-3.05001096731725,47.18999862670898,0.12659821906165325
2138,2008-04-02,48.5,48.68000030517578,47.52999877929688,48.0,9417686.0,0.01655839301377071,1.6744202551409497,0.5263153667928862,48.46154491073183,39.26651105271792,-1.491541427449917,-0.5532803093592662,0.44851950454084744,4.518039341989748,30.17582089256402,1.1500015258788991,-1.728093395017133,0.7524999618530259,-1.3212132249163986,2.8262131486224504,-0.28435663153168633,1.7893565552377382,-2.8295386954980515,92.99609624319069,48.96804367926021,1.0368565933847123,4,-1.4349994659423828,-0.024999618530273438,1.6175003051757812,4.454999923706055,4.869998931884773,2,0.11216492013832946,1.5663706059286415,47.709999084472656,-1.261681176780965,47.040000915527344,-4.310331219910026,46.90999984741211,0.11216492013832946
2139,2008-04-03,48.97000122070313,49.4000015258789,48.72000122070313,49.0,10028991.0,0.009690746818621365,-1.5660447976046676,-0.05999755859373579,49.89315991126754,41.35865876752653,-1.901244979353656,-1.0711095758772302,-0.04449106900134581,3.956926631877593,29.44395090952005,0.9000015258788991,-1.6353884077302325,1.218001174926762,-0.866422555445503,3.302424905299027,0.17578930974062956,2.2602130401128946,-3.118967576160756,86.93008554659187,42.80061261488942,1.0422118651861334,4,-1.5450000762939524,-0.49500083923340554,0.9024991989135671,3.9849987030029226,5.159999847412095,3,0.10945477796078751,1.6744202551409497,48.5,1.5663706059286415,47.709999084472656,-1.261681176780965,47.040000915527344,0.10945477796078751
2140,2008-04-04,48.63000106811523,49.33000183105469,48.31000137329102,49.25,9546056.0,-0.006943029285532476,1.615377091351896,20.66747202442019,51.54526924581358,43.84146725835399,-1.434633460179569,-0.8586151460915872,0.3612420685575941,4.217602976508083,28.843457139644222,1.0200004577636648,-1.2744956932127849,0.9310009002685504,-0.993728659467628,2.855730460004729,-0.03136387959953879,1.8933656801366396,-2.4950499930659262,76.59573727990126,30.050222733538163,0.9623647798680877,4,-0.8749999999999929,-0.1550006866455007,0.8599996566772532,4.324998855590827,5.924999237060554,4,0.12009047962816033,-1.5660447976046676,48.97000122070313,1.6744202551409497,48.5,1.5663706059286415,47.709999084472656,0.12009047962816033
2141,2008-04-07,48.9000015258789,49.08000183105469,48.51499938964844,48.75500106811523,6755315.0,0.005552137607101493,1.2376286985488443,-0.2338721089774721,55.31915529839441,45.85658575768179,-1.3671258850149215,-1.1796453695901405,0.059273022596109115,3.8813381511372143,27.99441761035577,0.56500244140625,-1.0607487344276763,1.1950012207031193,-0.7446080536860933,3.134610495092332,0.22519658350851302,2.1648058578977256,-2.503846414763231,83.60657377992342,32.956362501405835,0.9698046371946071,4,-1.1450004577636648,-0.7150020599365163,0.6399984359741282,4.0549983978271555,6.279998779296882,0,0.11472385727197532,1.615377091351896,48.63000106811523,-1.5660447976046676,48.97000122070313,1.6744202551409497,48.5,0.11472385727197532
2142,2008-04-08,49.20000076293945,49.38000106811523,48.65499877929688,48.68000030517578,6449616.0,0.00613495353168414,-1.5438520174270496,3.586198731946016,71.38965229069035,49.297753243212966,-1.4548497444658608,-1.473270799331928,-0.270512681532324,3.539458381876358,26.74159982767407,0.7250022888183452,-0.7965086167777216,1.443000411987306,-0.6009287938225825,3.4869296177971947,0.4210358090823618,2.4649650148922504,-2.5635379386427246,89.30478774402837,30.915547588949934,1.021964602904943,4,-1.4449996948242188,-1.1499996185302734,0.6249990463256836,3.7549991607666016,5.849998474121094,1,0.10365850396414489,1.2376286985488443,48.9000015258789,1.615377091351896,48.63000106811523,-1.5660447976046676,48.97000122070313,0.10365850396414489
2143,2008-04-09,49.849998474121094,50.17499923706055,48.95000076293945,49.27000045776367,8956928.0,0.013211335388255918,-1.0081984897518879,1.1153798188020394,68.84272509988108,52.86267077663803,-1.8459065026194352,-2.095227053305777,-0.9204689445700325,2.837681901364469,25.23061671321306,1.2249984741210938,-0.3759777842925658,2.006998252868655,-0.23787489543938278,4.251871401176693,0.8845616787146326,3.1294348270226777,-2.992452553697788,82.57366567259422,20.28054471620578,1.1224365741540199,4,-1.707498550415039,-2.0374984741210938,-0.02499866485595703,3.105001449584961,6.595001220703125,2,0.0791372554901415,-1.5438520174270496,49.20000076293945,1.2376286985488443,48.9000015258789,1.615377091351896,48.63000106811523,0.0791372554901415
2144,2008-04-10,49.95500183105469,50.349998474121094,49.2750015258789,50.0,8123423.0,0.002106386362039858,1.885916762248094,-0.07758331524634478,74.19861489731026,56.73062146695462,-1.695776457640953,-2.2215907574155906,-1.04258557877327,2.686253884520937,24.616907105069714,1.0749969482421946,-0.0904671716189469,2.0532514572143583,-0.35073498159587047,4.457237896024587,0.8512582378092475,3.255244676619469,-2.7657105789676564,80.63739194013154,13.638808597651874,1.2019932194051133,4,-1.7250022888183594,-2.055002212524414,-0.16750240325927734,2.999998092651367,7.17499923706054,3,0.06836146483147831,-1.0081984897518879,49.849998474121094,-1.5438520174270496,49.20000076293945,1.2376286985488443,48.9000015258789,0.06836146483147831
2145,2008-04-11,49.04999923706055,50.47000122070313,48.78499984741211,49.88999938964844,8003166.0,-0.018116355936785178,-1.459857937221739,18.667429637165142,75.67780838053027,60.33157419198335,-0.5087971399428852,-1.3827575284783933,-0.127846878331205,3.5435687425053572,24.108770356380848,1.6850013732910227,0.13769777835435093,1.1452489852905288,-1.2645979569963615,3.555095927577419,-0.05967448585291635,2.350172456433974,-1.481423118329431,27.365695464514467,-44.724052944152696,1.2049234711434442,4,-0.6399993896484375,-1.0899982452392578,0.6875009536743164,3.905000686645508,7.900001525878906,4,0.10356782691275557,1.885916762248094,49.95500183105469,-1.0081984897518879,49.849998474121094,-1.5438520174270496,49.20000076293945,0.10356782691275557
2146,2008-04-14,48.790000915527344,49.11999893188477,48.5099983215332,48.70000076293945,6282461.0,-0.005300679420536247,-1.5957194685453475,-0.10714301933233727,67.48635151764444,62.53492017247375,0.028546089080201398,-1.1469077219853432,0.13745521240242908,3.758833153189812,23.01069391957953,0.6100006103515696,0.3974897640806816,0.8632505416870089,-1.5716152173139903,3.298116300688008,-0.35418233781349073,2.0806834211875085,-0.8152252825201458,14.285825501213449,-57.32493608016523,1.2174328795005014,4,0.20999908447266336,-0.8299999237060547,0.9474992752075195,4.164999008178711,8.90999984741211,0,0.11815944417852497,-1.459857937221739,49.04999923706055,1.885916762248094,49.95500183105469,-1.0081984897518879,49.849998474121094,0.11815944417852497
2147,2008-04-15,49.4000015258789,50.04999923706055,49.13999938964844,49.4000015258789,9320447.0,0.012502574275570888,-2.49997065641607,0.0,70.2995139277657,64.9613611743664,-0.35371400921120966,-1.7314820779602584,-0.4835776837746337,3.0928211500680547,21.743484702133916,1.2599983215332031,0.6757504340586138,1.4007511138915945,-1.1218005087172997,3.9233027365004887,0.1394753025871438,2.662026925196045,-1.075894310594272,45.40825958587188,-26.537750968354636,1.261275811304448,4,-0.010000228881821727,-1.44000053405761,0.25499820709229226,3.5549983978271555,8.049999237060554,1,0.11700402025835865,-1.5957194685453475,48.790000915527344,-1.459857937221739,49.04999923706055,1.885916762248094,49.95500183105469,0.11700402025835865
2148,2008-04-16,50.59500122070313,50.64500045776367,49.75500106811523,50.0,7780410.0,0.02419027647596761,1.56115044733522,100.0,74.40861273588905,67.68530037710212,-1.3636926197996786,-2.7081596268763377,-1.6856226001112518,1.8499466847850456,19.91907463290159,1.2449989318847727,0.9525663427139861,2.3690008163452205,-0.2336068240806597,4.971608456771101,1.0676969961322769,3.670304636558164,-2.085002899169929,97.65811770339407,24.298472676186933,1.301303820212941,4,-1.1175003051757884,-2.5475006103515696,-1.0450010299682688,2.3599987030029226,5.965000152587891,2,0.08805213773835141,-2.49997065641607,49.4000015258789,-1.5957194685453475,48.790000915527344,-1.459857937221739,49.04999923706055,0.08805213773835141
2149,2008-04-17,50.45000076293945,50.93999862670898,49.91999816894531,50.70000076293945,6252111.0,-0.002865904817971332,1.7945381576472412,-0.4201672052110531,75.87718466581805,70.38884653488039,-1.1026297535450595,-2.4410085335620835,-1.5062987198616469,1.9459028120633661,18.069669052344782,1.0200004577636648,1.156580307456629,2.067000389099121,-0.6778928435755702,4.811893621773812,0.694553772761779,3.439447005436463,-1.5984020996093733,79.83548138961734,5.216226653119691,1.372446616337344,4,-0.7250022888183594,-2.2550010681152344,-0.9500007629394531,2.5049991607666016,5.799999237060547,3,0.11883050230375192,1.56115044733522,50.59500122070313,-2.49997065641607,49.4000015258789,-1.5957194685453475,48.790000915527344,0.11883050230375192
2150,2008-04-18,51.20000076293945,51.31499862670898,50.6500015258789,50.85499954223633,8446771.0,0.014866203937720313,1.3130456704615385,-1.3800048828125,77.88202567505014,72.89583213228659,-1.620109342803893,-3.003169635506083,-2.222223908965134,1.146570355392761,16.853304177852745,0.8649978637695241,1.329734477750307,2.6000003814697266,-0.31864268556620345,5.518643448505657,1.1406788479517616,4.059321914987692,-1.972490106201171,95.9002548571089,18.490914565816098,1.4593215335179635,4,-1.2875022888183594,-2.8175010681152344,-1.845001220703125,1.7549991607666016,4.099998474121094,4,0.11582031673460702,1.7945381576472412,50.45000076293945,1.56115044733522,50.59500122070313,-2.49997065641607,49.4000015258789,0.11582031673460702
2151,2008-04-21,51.665000915527344,51.81999969482422,50.849998474121094,51.13000106811523,9101981.0,0.009082034094899383,1.2958679252949064,1.5507187085360665,77.25705836824643,73.54776614090393,-1.845747778008004,-3.1712017433981714,-2.615127763472998,0.6417857402872684,15.105382174611181,0.970001220703125,1.4785993326881481,2.7732505798339844,-0.14607677651576978,5.6925779361837385,1.3135869016591073,4.2329142580088615,-2.01999266479492,94.2164641176521,18.2065549086052,1.4596636781748782,4,-1.5000019073486328,-3.030000686645508,-2.377500534057617,1.289999008178711,3.9449996948242188,0,0.1022936176088165,1.3130456704615385,51.20000076293945,1.7945381576472412,50.45000076293945,1.56115044733522,50.59500122070313,0.1022936176088165
2152,2008-04-22,51.75,52.39500045776367,51.5,51.58000183105469,7781803.0,0.0016451966121442396,-4.424215101493504,0.3177536774405114,74.80914874633365,74.21070210162088,-1.7109105934066875,-3.027056844860809,-2.6384516012221866,0.5308243167522804,14.287237165323777,0.8950004577636719,1.6533721801263965,2.6142496109008775,-0.40753567171962146,5.636034893521376,1.103356969590628,4.125142252211127,-1.66999346044922,75.5681588301593,1.636378257704152,1.510892641310251,4,-1.2975006103515625,-2.8274993896484375,-2.627499580383301,1.2049999237060547,4.700000762939453,1,0.11497586015341943,1.2958679252949064,51.665000915527344,1.3130456704615385,51.20000076293945,1.7945381576472412,50.45000076293945,0.11497586015341943
2153,2008-04-23,52.6500015258789,52.86999893188477,51.79999923706055,52.0,9152172.0,0.01739133383340863,-1.0380887332335595,3.8235795709540916,76.36102102673217,74.45096944933442,-2.427209924778083,-3.6669261266295976,-3.463758627673691,-0.39927092791464247,13.525549730812546,1.1199989318847727,1.8076489032363199,3.229751014709464,0.00581436189843032,6.453687667520498,1.6177826883039472,4.841719341114981,-2.1069962026855436,92.54246274205494,19.4181721169369,1.6119683264055171,4,-1.9600028991699148,-3.4900016784667898,-3.5975008010864187,0.30499839782715554,3.4399986267089915,2,0.09116807403512084,-4.424215101493504,51.75,1.2958679252949064,51.665000915527344,1.3130456704615385,51.20000076293945,0.09116807403512084
2154,2008-04-24,52.13999938964844,52.64500045776367,51.47000122070313,52.31999969482422,7518415.0,-0.009686649980053308,1.8313172166559255,-0.2769228963461185,74.54542447411906,74.32514901528873,-1.7597252754339863,-2.9166039414582485,-2.9295484596374095,0.06986175521811333,13.156686436894303,1.180000305175767,1.8073205312857894,2.4722488403320284,-0.7905649578473302,5.735062638511387,0.8408419412423456,4.103655739421711,-1.1315953447168,67.11709931455641,-5.338065152546534,1.6314068990896793,4,-1.4500007629394531,-2.979999542236328,-3.7374982833862305,0.6400012969970703,3.56500244140625,3,0.0847718073529573,-1.0380887332335595,52.6500015258789,-4.424215101493504,51.75,1.2958679252949064,51.665000915527344,0.0847718073529573
2155,2008-04-25,52.4900016784668,52.63000106811523,51.79499053955078,52.38999938964844,6597967.0,0.0067127405622458,3.3947799026252334,-0.5555673292925868,74.82708569553262,75.1407861461652,-1.755004764053126,-2.9799140287320895,-3.2491646708404147,-0.3267345290168038,12.719893218118166,0.835010528564446,1.8140474761909218,2.5432510375976562,-0.6807175014273312,5.767219576622644,0.9312667680851661,4.155235307110146,-1.1092786561445322,81.18825904432384,9.724648195272351,1.6119842695124933,4,-1.4850025177001953,-3.3300018310546875,-4.08750057220459,0.28999900817871094,3.4199981689453125,4,0.07163265767384575,1.8313172166559255,52.13999938964844,-1.0380887332335595,52.6500015258789,-4.424215101493504,51.75,0.07163265767384575
2156,2008-04-28,52.71500015258789,53.0,52.59500122070313,52.66999816894531,5112499.0,0.0042865015607991275,-3.153921396013298,0.45000953652489034,74.56321622143246,75.6145308454615,-1.5250684866250523,-2.9070000892059227,-3.457944577231146,-0.5901468010539404,11.940017025290539,0.5099983215332031,1.7927057585809294,2.484499549865724,-0.6602572558694249,5.629256355600873,0.9121211469981532,4.056877952733295,-1.2449989318847585,81.37254413084662,11.663168736320102,1.5723784028675738,4,-1.3374996185302734,-3.489999771118164,-4.387499809265137,0.06500053405761719,1.0649986267089915,0,0.04903725840823614,3.3947799026252334,52.4900016784668,1.8313172166559255,52.13999938964844,-1.0380887332335595,52.6500015258789,0.04903725840823614
2157,2008-04-29,53.75,54.290000915527344,53.29999923706055,53.45000076293945,11728452.0,0.019633877348311124,-2.2999930064150247,6.6663558531830125,75.86204977516584,75.77602384982559,-2.098846430025141,-3.6536200419276454,-4.437284817883807,-1.6587303024785385,11.847618078290584,1.5750007629394531,1.871858472050718,3.2174993515014663,-0.06514946807751443,6.500148171080447,1.576174941711976,4.858823761290957,-1.973999023437493,80.85102929200829,12.241430008415506,1.6413244097894895,4,-1.6450004577636719,-3.549999237060547,-5.727499961853027,-1.4499988555908203,0.4249992370605469,1,0.03460466251816863,-3.153921396013298,52.71500015258789,3.3947799026252334,52.4900016784668,1.8313172166559255,52.13999938964844,0.03460466251816863
2158,2008-04-30,53.93999862670898,54.38999938964844,53.415000915527344,53.415000915527344,8441500.0,0.0035348581713297023,-2.714296094459582,1.7499968210775039,76.1311134557938,75.8042381598229,-1.9718159645892754,-3.599731297475607,-4.602118249231729,-1.905659127023469,12.55962507425481,0.9749984741210938,2.0827139366993066,3.135498046874993,-0.3342289218367611,6.605225015586747,1.4006345625191159,4.87036153123087,-1.6611976623535014,84.58900530399993,16.777899214666093,1.7348634843558768,4,-1.4199981689453054,-3.6899986267089773,-5.917498588562005,-1.8499984741210866,-0.3249969482421804,2,0.04653322580893837,-2.2999930064150247,53.75,-3.153921396013298,52.71500015258789,3.3947799026252334,52.4900016784668,0.04653322580893837
2159,2008-05-02,54.33000183105469,54.53499984741211,53.29999923706055,54.36000061035156,8987007.0,0.007230315429644696,5.5000501937478665,-0.057140781108084335,87.13079682055107,76.8318793982119,-1.959638325262972,-3.760384444441627,-4.9812482385621735,-2.3566507685861495,13.925925328420064,1.2350006103515625,2.2556584696331683,3.2575012207031264,-0.43637894502862196,6.951381386434875,1.4105611378372487,5.104441303569004,-1.6289611816406193,92.51834598629777,18.781876545240962,1.8469400828658749,5,-1.637502670288086,-4.007501602172852,-6.307501792907715,-2.5250015258789062,0.3899993896484446,4,0.032394593451443576,-2.714296094459582,53.93999862670898,-2.2999930064150247,53.75,-3.153921396013298,52.71500015258789,0.032394593451443576
2160,2008-05-05,54.47000122070313,54.65499877929688,54.00500106811523,54.2599983215332,3844391.0,0.0025768338842282468,1.241379083548727,-7.0003814852494735,90.62944092626671,78.31769968243637,-1.7735119109286615,-3.626358010006861,-5.078864597534995,-2.552653540055992,15.101932720088884,0.6499977111816548,2.306351396423544,3.1055006027221737,-0.697116003846979,6.908117209291326,1.2041922994376009,5.006808906006746,-1.402168731689457,91.0195253473971,9.359651913358206,1.9013083032845761,5,-1.407501220703125,-4.087501525878913,-6.6825008392334055,-2.7550010681152415,-0.4750022888183594,0,0.022673041723416665,5.5000501937478665,54.33000183105469,-2.714296094459582,53.93999862670898,-2.2999930064150247,53.75,0.022673041723416665
2161,2008-05-06,54.5099983215332,54.70000076293945,54.0099983215332,54.334999084472656,6472892.0,0.0007342959415037598,1.486476826745297,0.8333181958547247,89.79747053563207,79.9830687701362,-1.5282141596785053,-3.398775804561538,-5.070949087427152,-2.6453175620136804,16.350612784271974,0.69000244140625,2.3803851978516732,2.8649978637695312,-0.9993135774320407,6.729309304971103,0.9328421431687417,4.797153584370321,-1.2099990844726562,86.42841183426793,0.17539545305706383,1.932155720600786,5,-1.424997329711914,-4.104997634887695,-6.722497940063477,-3.174997329711914,-1.109996795654304,1,0.025683389634702403,1.241379083548727,54.47000122070313,5.5000501937478665,54.33000183105469,-2.714296094459582,53.93999862670898,0.025683389634702403
2162,2008-05-07,54.29999923706055,54.63999938964844,53.63000106811523,54.29999923706055,8442995.0,-0.0038524874507233076,1.9705819654658066,0.0,84.08460975340986,80.8412452953226,-1.026394640916557,-2.9377259773733755,-4.81932548283573,-2.4868671264427604,17.748706901440375,1.0099983215332102,2.3727389920194426,2.399998855590823,-1.4580558664824608,6.258053577664107,0.47097149455417764,4.329026216627469,-0.7199996948242173,71.42849357769168,-12.829063597206684,1.929027361036643,5,-1.2149982452392578,-3.7749996185302734,-6.707498550415039,-3.684999465942383,-1.3899993896484375,2,-0.009576435820808582,1.486476826745297,54.5099983215332,1.241379083548727,54.47000122070313,5.5000501937478665,54.33000183105469,-0.009576435820808582
2163,2008-05-08,53.79499053955078,54.209999084472656,53.43500137329102,54.1150016784668,6794946.0,-0.009300344467870425,2.0391712479898,-100.0,78.86095105939143,81.32074824924175,-0.3820674458843314,-2.2366909630657617,-4.3102625491593045,-2.0450102907971015,19.377338388398343,0.8649978637695241,2.3428990384747763,1.6977405548095703,-2.1222102961337583,5.517691405752899,-0.212234870662094,3.6077159802812346,0.9050102233886719,35.356483070936946,-47.417277319642935,1.909975425471665,5,-0.5474948883056641,-2.679990768432617,-6.202489852905273,-3.489990234375,-1.5,3,0.007064016439046972,1.9705819654658066,54.29999923706055,1.486476826745297,54.5099983215332,1.241379083548727,54.47000122070313,0.007064016439046972
2164,2008-05-09,53.36999893188477,53.7400016784668,53.11999893188477,53.5250015258789,7443563.0,-0.007900207870722653,1.1196570049884011,0.4843662458724776,69.83544501537051,80.76612150700154,0.2634529010524318,-1.6261099721636896,-3.8883282000103705,-1.6642482983438143,20.814465777150858,0.6749916076660085,2.350590443434328,1.101999092102055,-2.618772442568094,4.822770626772204,-0.7583866752330195,2.9623848594371296,1.3047018432617108,15.822766473195818,-62.59349411034585,1.8603857673350752,5,0.27750205993651633,-1.8649978637695384,-5.599998474121101,-3.4399986267089915,-0.7599983215332102,4,0.004590645521554526,2.0391712479898,53.79499053955078,1.9705819654658066,54.29999923706055,1.486476826745297,54.5099983215332,0.004590645521554526
2165,2008-05-12,54.13000106811523,54.68500137329102,53.584999084472656,53.68999862670898,8659579.0,0.014240250167522728,-2.384614481730673,-2.8386779218864118,71.37900071529677,80.41231978409756,-0.2675907965451074,-2.093344393318887,-4.641974564402624,-2.470257885515778,22.829317320425847,1.31500244140625,2.2903275955971623,1.6080011367797766,-1.8737065092126741,5.089708782772227,-0.1328526862164452,3.3488549597759985,-1.0100021362304545,63.924111756013566,-11.977434533329976,1.7408538229962243,5,-0.2200012207031179,-2.624999999999993,-6.180000305175774,-4.94000053405761,-1.6800003051757741,0,0.010899688545091157,1.1196570049884011,53.36999893188477,2.0391712479898,53.79499053955078,1.9705819654658066,54.29999923706055,0.010899688545091157
2166,2008-05-13,54.55500030517578,54.55500030517578,53.584999084472656,54.38000106811523,7988200.0,0.007851454436990535,10.085776566757493,0.3977233319461945,72.97296284030779,80.09131012466888,-0.4516318776157249,-2.175856822147864,-5.038139952203338,-2.9282429288155356,24.728597851587846,0.970001220703125,2.2976853563694917,1.7447504043579087,-1.371400446516681,4.860901255232498,0.1866749789206139,3.3028258297952036,-1.4350013732910085,91.69323544323498,15.09892154470893,1.5580754254372962,5,-0.6450004577636719,-2.950000762939453,-6.439999580383301,-6.079999923706055,-2.9650001525878906,1,-0.010264895429537346,-2.384614481730673,54.13000106811523,1.1196570049884011,53.36999893188477,2.0391712479898,53.79499053955078,-0.010264895429537346
2167,2008-05-14,55.18000030517578,55.57500076293945,54.709999084472656,54.79999923706055,9028124.0,0.01145632841176436,-2.0892841329418737,2.1714441416892853,71.69809592357535,79.59875262108906,-0.9526340720756608,-2.4723922040290205,-5.612586863895039,-3.5755843951707362,26.77936785447378,1.0200004577636719,2.3016439605310524,2.0807504653930664,-0.764000390460474,4.925501321246607,0.6583750374662927,3.50312589331984,-2.0287013244628866,83.91038031959522,8.947846866023426,1.422375427926771,5,-0.8325004577636719,-3.137500762939453,-7.210000038146973,-6.704999923706055,-3.525001525878899,2,-0.03225804221552209,10.085776566757493,54.55500030517578,-2.384614481730673,54.13000106811523,1.1196570049884011,53.36999893188477,-0.03225804221552209
2168,2008-05-15,55.04999923706055,55.20000076293945,54.68000030517578,55.01499938964844,6634769.0,-0.0023559454040641414,2.1044534781767044,0.09210460272047383,76.69724256921582,78.43946881538514,-0.7248464190850967,-2.0991453554735244,-5.419928143541746,-3.4725799951557903,28.486026316311275,0.5200004577636719,2.302544087511386,1.727999496459958,-0.9857742209794296,4.441773213899346,0.3711126377402678,3.0848863551796484,-1.8017521850585894,78.61502507909076,2.5502111087073587,1.3568868587196925,5,-0.7024993896484375,-3.0074996948242188,-7.14749813079834,-6.57499885559082,-3.3899993896484375,3,-0.03887374058686188,-2.0892841329418737,55.18000030517578,10.085776566757493,54.55500030517578,-2.384614481730673,54.13000106811523,-0.03887374058686188
2169,2008-05-16,56.44499969482422,56.72499084472656,55.290000915527344,55.4900016784668,11033959.0,0.025340608121653396,-1.1180670317140806,27.285776566757495,80.44648704206746,77.30802949491856,-1.9984416077363747,-3.1852991633534273,-6.711557837246062,-4.8979163532059715,30.346693939992786,1.6749916076660156,2.244848256565618,2.8232500076293974,0.12083599997325223,5.5256640152855425,1.4720430038013248,4.17445701145747,-3.1036824943847634,91.08306099887017,15.019168508182162,1.3512070038280721,5,-1.5225048065185547,-3.827505111694336,-8.467499732971191,-7.969999313354492,-3.7200088500976562,4,-0.07352306099230921,2.1044534781767044,55.04999923706055,-2.0892841329418737,55.18000030517578,10.085776566757493,54.55500030517578,-0.07352306099230921
2170,2008-05-19,57.13000106811523,58.20500183105469,56.43000030517578,56.45000076293945,11239639.0,0.01213573172104776,-3.9305514347475947,0.7120436833674785,81.73975379714486,76.41272763508664,-2.5327917882526876,-3.5871776141950207,-7.309210026830549,-5.619637674016126,32.246031049292334,1.7750015258789062,2.1913118384541903,3.2117513656616126,0.3326374049067269,6.090865326416498,1.7721943852841662,4.651308346039059,-3.585663449018547,76.73159905078482,1.2838936875798055,1.4395569803774442,5,-1.4675006866455007,-3.772500991821282,-9.065001487731926,-8.6550006866455,-4.659999847412095,0,-0.07911780803880153,-1.1180670317140806,56.44499969482422,2.1044534781767044,55.04999923706055,-2.0892841329418737,55.18000030517578,-0.07911780803880153
2171,2008-05-20,56.95000076293945,57.334999084472656,56.47000122070313,56.834999084472656,11719489.0,-0.003150714192376114,-1.0473385068913232,0.16912003949332044,76.22950460859045,75.53993817455115,-2.2018239070818595,-3.1525713228317187,-7.012814702993751,-5.47649939637806,33.90532294739349,0.8649978637695241,2.028556948525079,2.767501068115237,-0.20932114862706186,5.744323284857536,1.2790899597440912,4.255912176486383,-3.0328100068861303,64.39714823095521,-9.938819903214977,1.4884111083711482,5,-1.2875003814697266,-3.592500686645508,-8.765000343322754,-8.475000381469727,-4.635002136230476,1,-0.07901668024082631,-3.9305514347475947,57.13000106811523,-1.1180670317140806,56.44499969482422,2.1044534781767044,55.04999923706055,-0.07901668024082631
2172,2008-05-21,57.70000076293945,58.25,57.040000915527344,57.14500045776367,12184476.0,0.013169446706804422,-2.163398823177421,4.826019172720337,78.22822874424374,75.46963569509029,-2.7030712684274434,-3.619532016449625,-7.615317329016534,-6.26799671601637,35.394726881925465,1.2999992370605469,1.8501903329333658,3.220001029968259,0.08186150511556889,6.358140554820949,1.6509312675419139,4.789070792394604,-3.4397851208860217,84.59385758889741,11.077511605042929,1.5690697624263437,5,-2.0150012969970703,-4.005001068115234,-9.220000267028809,-9.225000381469727,-5.819999694824226,2,-0.10589255683816212,-1.0473385068913232,56.95000076293945,-3.9305514347475947,57.13000106811523,-1.1180670317140806,56.44499969482422,-0.10589255683816212
2173,2008-05-22,57.45000076293945,58.1500015258789,57.17499923706055,57.5,9660392.0,-0.004332755575292335,-2.2499952316465843,-0.09008866588768988,73.92637049718033,75.92418297084694,-2.1010305628251587,-3.1531539409654386,-7.216716802269303,-6.067436596012875,36.67617898044397,0.9750022888183523,1.700639220581472,2.730001068115236,-0.5498458960333537,6.009848032263825,1.090077586040941,4.3699245501895305,-2.7908066850913684,72.97299038850642,1.7834237902735026,1.6399234820742936,5,-1.532501220703125,-3.447500228881836,-8.774999618530273,-8.975000381469727,-4.540000915527344,3,-0.1008703552077389,-2.163398823177421,57.70000076293945,-1.0473385068913232,56.95000076293945,-3.9305514347475947,57.13000106811523,-0.1008703552077389
2174,2008-05-23,56.56000137329102,57.4000015258789,56.56000137329102,57.2400016784668,9513098.0,-0.015491721111038914,-1.4705875753121977,13.600213626306411,64.37414044696503,75.14586516325453,-0.7944920547214309,-2.0185319218461117,-6.206349510514826,-5.234310708925371,38.09604551334457,0.8899993896484304,1.6372668745805043,1.619001579284678,-1.5215654241449812,4.759568582714337,0.048718077569851914,3.189285080999504,-1.541726703227745,7.1429170282249626,-58.99620974057569,1.570283501714829,5,-0.6425018310546946,-2.4750022888183665,-7.79750061035157,-8.085000991821296,-2.3600006103515696,4,-0.08663368824090611,-2.2499952316465843,57.45000076293945,-2.163398823177421,57.70000076293945,-1.0473385068913232,56.95000076293945,-0.08663368824090611
2175,2008-05-26,56.25,56.89500045776367,56.2400016784668,56.27000045776367,3305922.0,-0.005480929380553556,-31.75231282784931,0.029412424687812355,61.53846543021314,73.87536545102179,-0.17002373515339997,-1.4887255302555076,-5.78387080966192,-4.97541959213077,39.45231361195429,0.654998779296875,1.6364998416687655,1.1210002899169922,-1.8472253238449454,4.08922590367893,-0.36311251696398017,2.6051130967979645,-0.9085527969430487,0.4974293473825651,-60.46966624158591,1.4841128068809701,5,0.21500015258789062,-1.7999992370605469,-7.290000915527344,-7.774999618530273,-3.229999542236328,0,-0.06266682942708335,-1.4705875753121977,56.56000137329102,-2.2499952316465843,57.45000076293945,-2.163398823177421,57.70000076293945,-0.06266682942708335
2176,2008-05-27,55.29999923706055,56.86999893188477,55.29999923706055,56.52000045776367,9739666.0,-0.016888902452256938,-1.5737674162643636,60.99866488651536,56.038642669106615,72.13542620052527,1.0021559958280548,-0.35324451251167943,-4.709480399383807,-4.103808512235332,40.25392373740764,1.5699996948242259,1.7334620149752027,0.04174957275390767,-2.7003956346844973,2.7838947801923126,-1.3293230309652913,1.4128221764731066,2.950000762939453,0.0,-57.179975283496816,1.3710726037192023,5,1.1650009155273438,-0.75,-6.152500152587891,-6.82499885559082,-3.0149993896484375,1,-0.05117537170707276,-31.75231282784931,56.25,-1.4705875753121977,56.56000137329102,-2.2499952316465843,57.45000076293945,-0.05117537170707276
2177,2008-05-28,55.61000061035156,55.790000915527344,54.599998474121094,55.26499938964844,9783704.0,0.005605811529256988,2.375884682812804,-0.2827876028716512,61.22455334773344,70.41623850924944,0.8488279915591121,-0.5446806305197782,-4.8760301425745425,-4.484007524145511,40.086370156702266,1.19000244140625,1.7790386338490052,0.25875091552734375,-2.392679410417088,2.9101812414717756,-1.0669642474448722,1.5844660784995597,2.5809993743896484,28.450739943177233,-30.1889508164789,1.3257151629722175,5,0.8149986267089844,-0.75,-6.210000991821289,-6.975000381469727,-4.075000762939453,2,-0.05925196812584166,-1.5737674162643636,55.29999923706055,-31.75231282784931,56.25,-1.4705875753121977,56.56000137329102,-0.05925196812584166
2178,2008-05-29,56.45000076293945,56.790000915527344,55.665000915527344,55.95000076293945,8719469.0,0.01510519948513589,-1.102804338060707,1.4492702344095534,68.11764156777635,69.04636678988378,0.2551323560525063,-1.2511429116696888,-5.498930476840556,-5.409194006384567,40.05594894566612,1.1800003051757812,1.8052779046470562,0.9732509613037124,-1.634168088036212,3.5806700106436367,-0.3304585633662498,2.2769604859736745,1.59735916137695,66.0714383027887,1.9324283178956279,1.3037095246699624,5,-0.02500152587890625,-1.5900001525878906,-6.762500762939453,-7.527500152587891,-5.200000762939453,3,-0.08095659225968554,2.375884682812804,55.61000061035156,-1.5737674162643636,55.29999923706055,-31.75231282784931,56.25,-0.08095659225968554
2179,2008-05-30,56.09000015258789,56.18000030517578,55.31000137329102,55.95000076293945,8515392.0,-0.006377335792489669,4.437498509882415,0.279998779296875,62.09875066403946,66.86403310842762,0.6252302444833902,-0.7931945381001668,-4.961834560129219,-5.145321514475697,39.82030249024947,1.1399993896484304,1.8032698903442608,0.5252504348754883,-2.0376294152729244,3.088130285023901,-0.7561894901987145,1.806690359949691,1.8194653137206984,64.9237642967915,0.7262766492417967,1.281439925074205,5,0.33499908447265625,-1.2299995422363281,-6.165000915527344,-6.930000305175781,-3.5400009155273438,4,-0.056694603254142883,-1.102804338060707,56.45000076293945,2.375884682812804,55.61000061035156,-1.5737674162643636,55.29999923706055,-0.056694603254142883
2180,2008-06-02,55.70500183105469,56.33000183105469,55.40999984741211,56.17499923706055,7097790.0,-0.006863938678656645,1.3589716001623686,-3.357138964577657,57.133999911022016,64.74231036425334,0.8793032451538281,-0.32773211387412005,-4.3860562356983905,-4.857111228128275,39.535061846163686,0.9200019836425781,1.7858142862547908,0.07850208282470561,-2.432300364208132,2.589304529857543,-1.1768991406917166,1.3339033063411279,2.072084955566403,48.67855216303359,-11.543510806505417,1.2554012235164191,6,0.7199974060058594,-0.6825065612792969,-5.780002593994141,-6.545001983642578,-4.215000152587891,0,-0.027017341686473517,4.437498509882415,56.09000015258789,-1.102804338060707,56.45000076293945,2.375884682812804,55.61000061035156,-0.027017341686473517
2181,2008-06-03,55.90999984741211,56.125,55.30500030517578,55.30500030517578,6982748.0,0.0036800647988335378,-1.7107448438495054,-1.2872401730421161,54.777481911402205,62.13667182727095,0.5713505889686914,-0.4452984496149952,-4.360753664539807,-5.142880333420976,39.16963574646212,0.8199996948242188,1.6040384877536908,0.2135000228881836,-2.243730299196592,2.6707303449729594,-1.0151151381542007,1.442115183930568,1.7400034067089791,59.81734762130375,2.4846371334997173,1.2286151610423877,6,0.4650001525878906,-0.4874992370605469,-5.827500343322754,-6.75,-4.630001068115227,1,-0.05169020564363691,1.3589716001623686,55.70500183105469,4.437498509882415,56.09000015258789,-1.102804338060707,56.45000076293945,-0.05169020564363691
2182,2008-06-04,53.77999877929688,55.599998474121094,53.77999877929688,55.459999084472656,14635665.0,-0.038096960721308526,-1.166665909782436,-2.776862109623752,43.412862885817546,58.74628209267509,2.332064571682217,1.7325782211734335,-2.053981852674923,-3.095359844018276,38.78721207572312,2.1300010681152273,1.2753039459895916,-1.89050102233886,-4.419892520066419,0.638890475388699,-3.1551967712026396,-0.6258052734750805,3.748004283624205,0.0,-52.383492314633926,1.264695748863778,6,1.8100013732910085,1.9050006866455007,-3.4787483215332102,-4.5549983978271555,-3.93499755859375,2,-0.02779841885121581,-1.7107448438495054,55.90999984741211,1.3589716001623686,55.70500183105469,4.437498509882415,56.09000015258789,-0.02779841885121581
2183,2008-06-05,54.17499923706055,54.349998474121094,53.27000045776367,53.54999923706055,8457203.0,0.007344746499245547,1.2153840134590554,-0.37202374194486104,36.8634281488349,55.68953628177174,1.590956671727298,1.4414085368430989,-2.2668784148739576,-3.576171524572459,38.49391663884344,1.0799980163574219,1.022956507264844,-1.5145009994506822,-3.9897008541208905,0.9606988552195261,-2.7521009267857863,-0.276901072115578,3.128123568843087,29.575110233481805,-17.17317329150872,1.2375999273351035,6,0.907501220703125,1.510000228881836,-3.0224990844726562,-4.304998397827148,-4.005001068115234,3,-0.04873095388698112,-1.166665909782436,53.77999877929688,-1.7107448438495054,55.90999984741211,1.3589716001623686,55.70500183105469,-0.04873095388698112
2184,2008-06-06,53.6150016784668,55.209999084472656,53.57500076293945,54.81999969482422,10900157.0,-0.010336826330966775,-1.5447447714892164,-1.927996826171875,29.35995512858419,52.11414624825741,1.8877961672163366,2.1299034623986444,-1.5349443005280392,-3.0807249508304864,38.8050947937393,1.6349983215332031,0.6401723045372805,-2.0867486953735366,-4.5156048121291334,0.3421074213820603,-3.301176753751335,-0.8723206369957381,3.365471339585639,11.274544636301192,-30.37233958219862,1.2144280583777993,6,1.4549980163574219,2.069997787475586,-2.230001449584961,-3.6950016021728516,-3.9350013732910156,4,-0.044110819815877056,1.2153840134590554,54.17499923706055,-1.166665909782436,53.77999877929688,-1.7107448438495054,55.90999984741211,-0.044110819815877056
2185,2008-06-09,54.72000122070313,54.9000015258789,53.29999923706055,53.29999923706055,6713672.0,0.020609894761602465,-1.2535212024338709,-1.1784268225893824,38.18856002835164,50.13080373261797,0.6067487836243473,1.1292698440466324,-2.4425955579151903,-4.224546357931409,38.389900665071345,1.6000022888183523,0.31228763028734363,-1.0112491607665959,-3.3731353464092564,1.3506370248760646,-2.192192253587926,0.16969393205473438,1.963633992526205,50.78812593446761,11.522504736200709,1.1809430928213287,6,0.3099994659423757,0.9649982452392507,-3.2125015258789134,-4.727500915527351,-6.080001831054695,0,-0.039656468114652954,-1.5447447714892164,53.6150016784668,1.2153840134590554,54.17499923706055,-1.166665909782436,53.77999877929688,-0.039656468114652954
2186,2008-06-10,53.99499893188477,54.82500076293945,53.99499893188477,54.4000015258789,8069393.0,-0.013249310538100967,-3.0987482221741898,-0.2852126959394908,30.323943330986054,46.697402619646034,1.2596334594492546,1.9079908081648327,-1.5287916442393268,-3.526529709555426,37.952268929773346,0.8300018310546804,0.0732956340272608,-1.7082513809204016,-4.141063483837115,0.7245607219963119,-2.9246574323787584,-0.49184532946204484,2.4155455009073137,31.11584083039348,-2.316258231660278,1.2164060514583563,6,1.035001754760735,1.69000053405761,-2.2724990844726634,-3.9424991607666087,-6.744998931884773,1,-0.046393134604522435,-1.2535212024338709,54.72000122070313,-1.5447447714892164,53.6150016784668,1.2153840134590554,54.17499923706055,-0.046393134604522435
2187,2008-06-11,53.4000015258789,54.65999984741211,53.4000015258789,53.7599983215332,8340381.0,-0.011019491022797645,-6.000052982377825,0.8888752837457748,29.252049520719922,42.379003503306436,1.6854143388248275,2.4904862696321644,-0.7696132028158615,-2.9588987018196846,36.68599701160181,1.2599983215332102,-0.15567677031945948,-2.2142488479614357,-4.849474777744071,0.4209770818211993,-3.5318618128527532,-0.8966358830701182,2.759299388910911,6.701090728902279,-20.831734412135457,1.3176129648913166,6,1.3999996185302805,2.2849979400634837,-1.6550006866455007,-3.325000762939446,-5.770000457763672,2,-0.03970042483153513,-3.0987482221741898,53.99499893188477,-1.2535212024338709,54.72000122070313,-1.5447447714892164,53.6150016784668,-0.03970042483153513
2188,2008-06-12,52.90999984741211,54.349998474121094,52.68000030517578,53.665000915527344,10230867.0,-0.009176061132307733,-1.7489678340999357,2.0972438566932223,30.502129872501058,38.86826785980217,1.810894072358387,2.9639052441552423,-0.1432072811393823,-2.4474973532114817,35.4634731927571,1.6699981689453125,-0.2958376544185839,-2.597250556945802,-5.490130610663506,0.29562949677190176,-4.043690583804654,-1.1508105300869502,3.0181570308156083,9.090895383761746,-20.152755384894995,1.4464400268588535,6,1.595001220703125,2.5550003051757812,-1.1049995422363281,-2.8349990844726562,-5.284999847412109,3,-0.05792853214039251,-6.000052982377825,53.4000015258789,-3.0987482221741898,53.99499893188477,-1.2535212024338709,54.72000122070313,-0.05792853214039251
2189,2008-06-13,52.29499053955078,52.95000076293945,52.0,52.95000076293945,9015384.0,-0.011623687575788355,1.9007204132621267,0.8675619824271545,29.539544936423084,35.80221730706896,2.0461433555887396,3.4278106733550686,0.5887203057785015,-1.809178182338293,33.56617498465981,0.9500007629394531,-0.5410122769661285,-3.0047594070434585,-6.194535745763531,0.18501693167661415,-4.599647576403491,-1.4098712376834257,3.308350681371742,10.172082218521554,-21.769737582816454,1.5948881693600347,6,1.7675094604492188,2.8300094604492188,-0.11374282836914062,-2.219989776611328,-4.644989013671882,4,-0.040634721388817074,-1.7489678340999357,52.90999984741211,-6.000052982377825,53.4000015258789,-3.0987482221741898,53.99499893188477,-0.040634721388817074
2190,2008-06-16,52.61000061035156,52.9000015258789,51.83000183105469,52.0,8169351.0,0.00602371407950697,-1.25263817279428,-0.9312841060644004,35.1052419244117,33.61641286407001,1.3923594009833948,2.905792531544151,0.4076604583095218,-2.052664925537698,31.02897953796284,1.0699996948242116,-0.9470685037439708,-2.4637493133544908,-5.746659104173332,0.8191604774643508,-4.105204208763908,-0.8222944179450735,2.560939664060257,26.043374206014104,-9.528306470706429,1.6414548954094195,6,1.1049995422363281,2.4300003051757812,-0.03374958038330078,-2.5349998474121094,-3.595001220703125,0,-0.05569283921656665,1.9007204132621267,52.29499053955078,-1.7489678340999357,52.90999984741211,-6.000052982377825,53.4000015258789,-0.05569283921656665
2191,2008-06-17,52.45000076293945,53.18999862670898,52.29999923706055,52.29999923706055,7765599.0,-0.00304124397559169,-10.86653781598078,0.2459038947394752,32.20724078041346,32.37134374124734,1.1286318192973397,2.8579042624484927,0.6938088268260927,-1.8719619160064482,28.26308940097131,0.8899993896484304,-1.2929153883952722,-2.3987491607665987,-5.7562028245612,0.9587045030280024,-4.077475992663899,-0.7200223288692982,2.253208129402367,21.908104822023354,-13.962689642752125,1.6787268318972994,6,1.0699996948242188,2.5900001525878906,0.25749969482421875,-2.375,-3.4099998474121094,1,-0.07264063523108888,-1.25263817279428,52.61000061035156,1.9007204132621267,52.29499053955078,-1.7489678340999357,52.90999984741211,-0.07264063523108888
2192,2008-06-18,51.59000015258789,52.209999084472656,51.45000076293945,52.03499984741211,9069688.0,-0.016396579558474067,-1.0965515064139666,-2.9666344539952187,22.69667727636272,30.797260310972646,1.8386675338248537,3.41160358012894,1.6628942335515973,-0.9963681728233311,25.246895360986876,1.0,-1.6111281828227035,-2.953249740600583,-6.330185913371949,0.4236864321707827,-4.641717826986266,-1.2647816542149002,2.710959751173732,4.827568970438704,-26.098491163205892,1.6884680863856847,6,1.739999771118164,3.260000228881836,1.1674995422363281,-1.5149993896484375,-3.920001983642578,2,-0.08412483310237373,-10.86653781598078,52.45000076293945,-1.25263817279428,52.61000061035156,1.9007204132621267,52.29499053955078,-0.08412483310237373
2193,2008-06-19,51.65499877929688,53.1500015258789,51.65499877929688,52.20000076293945,13141829.0,0.0012599074727028814,-4.48622864302272,1.2247243986489802,24.230135125610005,30.227280310642183,1.5406284865164395,3.046387751961234,1.689030210204237,-1.0339006764087273,21.780700002016864,1.5600013732910085,-1.9495830438029458,-2.5985010147094627,-5.919289018044402,0.722286988625477,-4.258895016376933,-0.9381070130419928,2.1898076619331945,11.78150965733499,-14.23087634678691,1.6603940016674683,6,1.5200023651122976,3.1950016021728445,1.5400009155273366,-1.142498016357429,-3.279998779296882,3,-0.07792077836220679,-1.0965515064139666,51.59000015258789,-10.86653781598078,52.45000076293945,-1.25263817279428,52.61000061035156,-0.07792077836220679
2194,2008-06-20,51.65999984741211,52.29499053955078,51.1500015258789,51.79999923706055,13969342.0,9.681673087613696e-05,1.026561518881377,0.25687867906964057,25.410374748566767,28.80748194622164,1.3735950201712726,2.7989735402489373,1.7737157664622742,-1.0202290297353755,19.0595247085324,1.144989013671882,-2.026923460584058,-2.3484998703002944,-5.6758047149789235,0.9788049743783347,-4.012152292639605,-0.6848474479609834,1.8016376852914675,24.99995325119291,1.7780697100767782,1.6636524223393137,6,1.3275012969970703,3.0400009155273438,1.5349998474121094,-1.1474990844726562,-2.6699981689453125,4,-0.07810684977410509,-4.48622864302272,51.65499877929688,-1.0965515064139666,51.59000015258789,-10.86653781598078,52.45000076293945,-0.07810684977410509
2195,2008-06-23,52.72499084472656,52.83000183105469,51.42499923706055,51.72000122070313,8343351.0,0.02061538909136873,1.3127393974405666,-7.178528610354173,32.47107698625409,29.046052352362533,-0.004636142284567768,1.5350605996430033,0.841811228085966,-2.0414832767996955,16.43702580133091,1.4050025939941406,-2.0562198799158224,-1.1072584152221694,-4.305574923013623,2.091058092569284,-2.7064166691178997,0.4918998386735609,0.42501068115233664,77.2054684884992,56.19143630204031,1.599158253895728,6,0.1800098419189453,1.9750099182128906,1.045003890991211,-1.6374950408935547,-4.189990997314453,0,-0.09625396301714584,1.026561518881377,51.65999984741211,-4.48622864302272,51.65499877929688,-1.0965515064139666,51.59000015258789,-0.09625396301714584
2196,2008-06-24,52.47000122070313,53.540000915527344,52.20000076293945,52.72499084472656,8788534.0,-0.004836219408256848,-2.371109682248731,-0.25372363846164997,40.91541106145949,30.34198141244471,0.012609558049341274,1.6518545734533703,1.2380500691957224,-1.7445939758776987,14.660691041637296,1.3400001525878906,-1.9785895902323603,-1.2207481384277301,-4.395975294347906,1.9544790174924458,-2.8083617163878145,0.3668654395323543,-1.319999694824233,55.23012685866826,30.254334115155697,1.5876135779600864,6,0.2799987792968679,2.229999542236321,2.039999008178704,-0.6424999237060618,-3.280002593994155,1,-0.06584718411806423,1.3127393974405666,52.72499084472656,1.026561518881377,51.65999984741211,-4.48622864302272,51.65499877929688,-0.06584718411806423
2197,2008-06-25,52.31499862670898,53.099998474121094,52.06999969482422,52.459999084472656,7004028.0,-0.002954118360740443,-2.2440992184355495,0.5686523846568566,36.65709982354976,31.025866962561228,-0.002772509864549022,1.6309674969096832,1.5157478379170257,-1.559823674970211,13.481338837458374,1.029998779296875,-2.0774348240105596,-1.211000633239756,-4.307896647821487,1.8858953813419745,-2.7594486405306213,0.33744737405110925,-1.1171971130371077,48.74466101857217,23.344750730480268,1.5484480072908668,6,0.03000259399414773,2.385002136230476,2.1950016021728587,-0.48749732971190696,-2.914997100830078,2,-0.06260150620571003,-2.371109682248731,52.47000122070313,1.3127393974405666,52.72499084472656,1.026561518881377,51.65999984741211,-0.06260150620571003
2198,2008-06-26,51.88000106811523,52.83000183105469,51.86000061035156,51.88499069213867,7923646.0,-0.008314968364955044,-42.120230625741904,0.03441109152618449,37.32651350664519,31.891085692585907,0.30257365161474326,1.798234005785723,2.032391264438573,-1.1020758847500716,11.708411839584715,0.970001220703125,-2.0558095594334134,-1.4174982070922937,-4.2708033558579785,1.4358069416733912,-2.844150781475136,0.009154367290548748,-0.6353555664062469,30.543921701323402,3.2185632193761684,1.426652574382842,6,0.46500015258789773,2.770000457763672,2.8099985122680735,-0.030000686645500707,-3.0900001525878835,3,-0.08114885914598269,-2.2440992184355495,52.31499862670898,-2.371109682248731,52.47000122070313,1.3127393974405666,52.72499084472656,-0.08114885914598269
2199,2008-06-27,52.90999984741211,53.31999969482422,51.7599983215332,51.7750015258789,9243292.0,0.019853484157499546,-1.6781030717192917,-227.47171253790378,36.632191647673,32.06074677294827,-0.7051676146433863,0.5457639960857819,1.1023649031213978,-2.0817080931973493,10.233200419697386,1.5600013732910156,-1.9496766155164167,-0.2284994125366211,-2.7632220009576685,2.3062231758844263,-1.4958607067471448,1.0388618816739026,-1.6194472374267619,70.21273909475411,43.96102928937975,1.2673612942105221,6,-0.5649986267089844,1.3650016784667898,2.0500001907348633,-1.0599994659423828,-4.6399993896484375,4,-0.08571158307485649,-42.120230625741904,51.88000106811523,-2.2440992184355495,52.31499862670898,-2.371109682248731,52.47000122070313,-0.08571158307485649
2200,2008-06-30,54.20000076293945,54.209999084472656,52.625,52.64500045776367,12955978.0,0.024381041754821364,1.012701149982077,1.3700463478000673,51.397422335666306,34.192989167976364,-1.951085830765095,-0.9093940195812138,-0.09479089721433809,-3.3181199465426374,8.823870195436387,1.5849990844726562,-1.7981721316973704,1.136751556396483,-1.1548572525916967,3.4283603653846626,-0.009052848097610422,2.2825559608905763,-2.8644591868432627,99.59190537062497,70.90045102346912,1.1458044044940914,6,-1.5200004577636719,-0.17749977111816406,0.8012485504150391,-2.3500003814697266,-6.720001220703125,0,-0.09612544300986647,-1.6781030717192917,52.90999984741211,-42.120230625741904,51.88000106811523,-2.2440992184355495,52.31499862670898,-0.09612544300986647
2201,2008-07-01,53.02000045776367,54.2400016784668,52.81999969482422,53.849998474121094,9733754.0,-0.021771223036266774,-1.308947174176661,-0.533760677470476,47.60100395871078,36.96013657712615,-0.7618442020139042,0.045316984966532914,1.1512664434287814,-2.0750406726151382,7.456655858382582,1.4200019836425781,-1.6021244251631686,0.10125122070312642,-1.75827692279411,1.9607793642003628,-0.8285128510454953,1.0310152924517482,-1.5694805813324209,50.80646897947757,18.5347394804553,0.92976407174862,7,-0.3249988555908203,0.9899997711181641,2.4375,-1.1700000762939453,-4.970001220703125,1,-0.08459073126422101,1.012701149982077,54.20000076293945,-1.6781030717192917,52.90999984741211,-42.120230625741904,51.88000106811523,-0.08459073126422101
2202,2008-07-02,52.28499984741211,53.34000015258789,52.1500015258789,53.09000015258789,8556531.0,-0.013862704715309704,-1.2139572184922693,0.9698822037053209,46.17268873288526,39.39819808904562,0.09175917325916316,0.698379642552311,1.9424050771342536,-1.2869815799083,7.251139509030104,1.1899986267089915,-1.5201703009557264,-0.5589994430541978,-2.392770350959978,1.2747714648515824,-1.4758848970070844,0.35788601089868877,-0.6671110628587229,21.169387711153973,-13.454808148456323,0.9168854539528897,7,0.4100017547607422,1.6850013732910156,3.2224998474121094,-0.4349994659423828,-4.115001678466797,2,-0.05919482126299214,-1.308947174176661,53.02000045776367,1.012701149982077,54.20000076293945,-1.6781030717192917,52.90999984741211,-0.05919482126299214
2203,2008-07-03,51.53499984741211,52.08000183105469,50.9000015258789,51.65499877929688,13461754.0,-0.01434445829948916,1.432977690035841,0.14906693961882356,45.42173818924871,41.621682915788064,0.9196592450709318,1.3074924190810648,2.7119713012124436,-0.4871069502053942,7.549708245580233,1.3849983215332102,-1.4139347095369033,-1.176999473571776,-2.987282302474931,0.633283355331379,-2.0821408880233534,-0.27185805912019845,2.7050018310546875,19.011924925847715,-17.93260225816089,0.9051414144515781,7,1.0350017547607422,2.3100013732910156,4.107500076293945,0.3150005340576172,-4.075000762939453,3,-0.04142812317560185,-1.2139572184922693,52.28499984741211,-1.308947174176661,53.02000045776367,1.012701149982077,54.20000076293945,-0.04142812317560185
2204,2008-07-04,51.25,52.13499069213867,51.13000106811523,51.56999969482422,5191874.0,-0.005530219234616385,-2.589264305177046,2.666687859617733,41.7774868699393,42.65572845841975,1.2744013965991954,1.4822219938874923,3.0300704713585205,-0.17621642375412705,7.241723678408507,1.0049896240234446,-1.1375709273363697,-1.3437492370605497,-3.2136609002109395,0.5261624260898401,-2.2787050686357446,-0.4087934054853548,2.9232016754150365,10.478995752437772,-26.694228297377396,0.9349558315751939,7,1.3200016021728516,2.365001678466797,4.392499923706055,0.6000003814697266,-3.0349998474121094,4,-0.04799998213605183,1.432977690035841,51.53499984741211,-1.2139572184922693,52.28499984741211,-1.308947174176661,53.02000045776367,-0.04799998213605183
2205,2008-07-07,52.54999923706055,52.72999954223633,51.56000137329102,51.61000061035156,6163044.0,0.02536583877191312,-1.250002750991291,-2.9374985098824595,50.53134260591786,43.7241652966929,-0.05926295586967001,0.011927660530531625,1.7676757519077029,-1.4417043570900034,6.973942422052342,1.4799995422363281,-0.8458463121364019,0.06475009918212749,-1.5150051694750601,1.6445053678393151,-0.7251275351464628,0.8546277335107177,1.5577384353637669,49.40112682040439,9.871610731870994,0.7898776343285923,7,0.020002365112304688,1.06500244140625,3.092500686645508,-0.6999988555908203,-4.180000305175774,0,-0.08144621962769572,-2.589264305177046,51.25,1.432977690035841,51.53499984741211,-1.2139572184922693,52.28499984741211,-0.08144621962769572
2206,2008-07-08,51.4900016784668,52.08000183105469,51.11999893188477,51.54999923706055,12255042.0,-0.020171219295588405,-1.399998092658668,-0.06382728324168577,49.47971536973275,45.148900357379894,0.9466533142471008,0.9219011285567547,2.846482404504684,-0.36163123822057486,6.811011851629926,1.4300003051757741,-0.5889308729637008,-0.8699975967407241,-2.3390932276088137,0.5990980341273655,-1.6045454121747724,-0.13544978130667573,2.5535812710266086,24.180347731739303,-18.9233446543903,0.7345478154340449,7,1.0799999237060547,2.0224990844726562,4.233745574951172,0.3599987030029297,-3.8950004577636648,1,-0.07787923879418823,-1.250002750991291,52.54999923706055,-2.589264305177046,51.25,1.432977690035841,51.53499984741211,-0.07787923879418823
2207,2008-07-09,51.27999877929688,51.7599983215332,50.790000915527344,51.7400016784668,8188147.0,-0.004078518009793308,2.8800192262209032,7.667026958290828,48.07790521701386,46.34349943630975,1.1112631521264404,1.0170815723314988,3.039875704996092,-0.11915771697266564,7.233418900647473,0.9699974060058594,-0.4632272711217382,-0.9740003585815344,-2.4330357412562478,0.4850350240931789,-1.703518049918891,-0.24448266724417778,2.7007125417242364,25.257639723218322,-20.907228085917342,0.7295176913373567,7,1.2350025177001882,1.9150009155273366,4.618751525878899,0.5700016021728445,-3.3349990844726634,2,-0.06298751207342801,-1.399998092658668,51.4900016784668,-1.250002750991291,52.54999923706055,-2.589264305177046,51.25,-0.06298751207342801
2208,2008-07-10,49.84500122070313,50.78499984741211,49.72999954223633,50.5,9591478.0,-0.027983572401586998,-1.3841757256528073,1.4239014155754832,41.886445605927584,46.92730543167137,2.4889820970530536,2.3301517778558605,4.4351212532253115,1.3235301770929198,7.732501347740567,1.549999237060554,-0.4724752993472805,-2.2557479858398395,-4.0336798643802965,-0.4778161072993825,-3.144713925110068,-1.366782046569611,4.0080816840982365,3.833389282226799,-43.149434994151164,0.8889659392702267,7,2.1399993896484304,2.62499809265136,5.792498588562005,2.0049991607665945,-2.2550010681152415,3,-0.033604233338088596,2.8800192262209032,51.27999877929688,-1.399998092658668,51.4900016784668,-1.250002750991291,52.54999923706055,-0.033604233338088596
2209,2008-07-11,50.16999816894531,51.13999938964844,50.02000045776367,50.56999969482422,9984801.0,0.006520151274611585,-2.200010899182561,0.6106904906117571,37.7692844281963,45.413067886396924,1.9382721882543734,1.9371097191790057,4.060756294681688,0.9986112146570036,7.652099057774486,1.2949981689453054,-0.43392754084135987,-1.8245014190673814,-3.7969025007014565,0.14789966256669373,-2.810701959884419,-0.8383008782503438,3.435699734102151,14.666620890299479,-27.316215710682435,0.9862005408170377,7,1.81500244140625,2.3000011444091797,5.213751792907715,2.0100021362304688,-1.7199974060058594,4,-0.05401632815187374,-1.3841757256528073,49.84500122070313,2.8800192262209032,51.27999877929688,-1.399998092658668,51.4900016784668,-0.05401632815187374
2210,2008-07-14,49.68000030517578,50.6150016784668,49.540000915527344,50.4000015258789,8452301.0,-0.009766750680745173,-1.1500015258789062,1.7999961853172686,36.93818900337748,44.22831066913767,1.9217765907331668,2.3150376174450287,4.490161179456699,1.5005282898742962,7.5605267326389285,1.0750007629394531,-0.3854816571953563,-2.167999267578125,-4.369819517413745,0.0338209822574953,-3.268909392495935,-1.0670891426603148,3.693155696223016,5.511785007344041,-33.357998103154905,1.1009101249178102,7,1.760000228881836,2.5400009155273438,5.6974992752075195,2.5,-1.8600006103515625,0,-0.02948873074856373,-2.200010899182561,50.16999816894531,-1.3841757256528073,49.84500122070313,2.8800192262209032,51.27999877929688,-0.02948873074856373
2211,2008-07-15,48.63999938964844,50.20000076293945,48.63999938964844,49.31499862670898,13124318.0,-0.020933995755611834,-3.6222315156515794,0.9374973509091673,34.11153438029511,42.888182407738775,2.542507918265329,3.2200618504554086,5.454945495140265,2.5485976148385703,7.922263761185608,1.5600013732910156,-0.44425419533183685,-3.017500114440921,-5.622398867029588,-0.4126013618522535,-4.3199494907352545,-1.7150507381465872,4.426504204880644,0.0,-36.06660608797864,1.302449376294333,7,2.0450000762939453,3.092500686645508,6.717500686645508,3.5400009155273438,0.40499114990234375,1,-0.005550996323020696,-1.1500015258789062,49.68000030517578,-2.200010899182561,50.16999816894531,-1.3841757256528073,49.84500122070313,-0.005550996323020696
2212,2008-07-16,47.25,48.849998474121094,46.915000915527344,48.599998474121094,15342163.0,-0.02857729044183044,1.0918909779242256,2.000000000000021,31.50956980732417,41.34238592085827,3.5125673669380006,4.498909713612626,6.758795501160932,3.936269450696912,8.00965673867518,1.93499755859375,-0.7876043429994368,-4.190499496459964,-7.457908862279091,-0.923090130640837,-5.824204179369531,-2.556794813550397,5.373853174041017,7.928975277141243,-27.645019019570704,1.633704682909565,7,2.572500228881836,3.5375003814697266,8.107500076293945,4.930000305175781,1.8849906921386719,2,0.007301613136574181,-3.6222315156515794,48.63999938964844,-1.1500015258789062,49.68000030517578,-2.200010899182561,50.16999816894531,0.007301613136574181
2213,2008-07-17,47.63000106811523,47.88000106811523,46.31000137329102,47.349998474121094,14547449.0,0.008042350647941232,3.0256268553794756,-0.20740956331556382,27.75905243780781,39.784782095065886,2.8165835765995624,4.007364539398374,6.311564911906899,3.540000093269583,9.017993439067096,1.5699996948242045,-1.034427747799242,-3.60924854278565,-7.290629485901015,0.07213240032971413,-5.449939014343329,-1.7685580712279716,4.308789834904147,27.329197452128433,-3.703642599118666,1.8406904715576815,7,1.8899993896484446,2.6999988555908274,7.612499237060554,4.549999237060554,1.5449981689453196,3,0.006613449919064873,1.0918909779242256,47.25,-3.6222315156515794,48.63999938964844,-1.1500015258789062,49.68000030517578,0.006613449919064873
2214,2008-07-18,47.625,47.915000915527344,46.86999893188477,47.54999923706055,11262620.0,-0.0001049982784605552,2.190833114935478,0.2678573861391602,18.941881430434535,36.27484196445661,2.5181087963186712,3.894233456255108,6.261593064861984,3.5274209366816223,9.710953827546232,1.045001983642571,-1.2406204206467848,-3.4124996185302763,-7.424229659548118,0.5992304224875653,-5.418364639039197,-1.4066345980213555,3.525760368857405,30.54584282207816,7.847138656888188,2.005865020508919,7,1.5700016021728516,2.6500015258789062,7.3600006103515625,4.674999237060547,0.8699989318847727,4,-0.0007349049325376944,3.0256268553794756,47.63000106811523,1.0918909779242256,47.25,-3.6222315156515794,48.63999938964844,-0.0007349049325376944
2215,2008-07-21,47.6500015258789,49.07500076293945,47.599998474121094,48.4000015258789,8867315.0,0.000524966422654094,-2.470568699960565,-9.999898275774376,21.52703642410212,33.16898874827544,1.9276614799011114,3.6570299669229414,6.156274832410695,3.485125441123067,10.51090804440538,1.4750022888183594,-1.4060208426148435,-3.133748626708993,-7.333651783222308,1.0661545298043222,-5.2337002049656505,-1.0337970484523353,2.823052583599214,34.447310098652295,14.671854662719639,2.0999515782566585,7,1.3849983215332102,2.625000000000007,6.943748474121101,5.239997863769538,0.8649978637695384,0,0.01678907054443779,2.190833114935478,47.625,3.0256268553794756,47.63000106811523,1.0918909779242256,47.25,0.01678907054443779
2216,2008-07-22,49.01499938964844,49.43000030517578,47.33000183105469,47.38999938964844,10555495.0,0.02864633410406503,-1.4068817768450508,-2.1666666666666665,33.74750252828126,31.57672178286071,0.19519023675751868,2.1290795071512036,4.711464608131102,2.1192177067940534,11.552463387136061,2.0999984741210938,-1.498293672164067,-1.5960006713867188,-5.788081443596688,2.596080100823251,-3.6920410574917,0.5000397147182625,0.87522733676348,86.69868405125875,64.32773840838654,2.0960403861049843,7,-0.28999900817871094,1.2600021362304688,5.36250114440918,4.26500129699707,0.005001068115234375,1,-0.02438028582484475,-2.470568699960565,47.6500015258789,2.190833114935478,47.625,3.0256268553794756,47.63000106811523,-0.02438028582484475
2217,2008-07-23,49.040000915527344,49.29999923706055,48.59000015258789,49.13000106811523,7397082.0,0.0005100790817145207,2.3023482758314775,-0.0553847092848514,36.636313893146706,30.99337381477394,-0.20223739261594886,1.945911146832323,4.5851469829917235,2.1003082737369425,12.75268825926839,0.7099990844726562,-1.801931664378607,-1.4072492599487276,-5.574855348174665,2.76035682827721,-3.4910523040616965,0.6765537841642413,0.3899993896484375,87.50001528324745,62.031313339051444,2.08380304411297,7,-0.3150005340576172,1.2350006103515625,5.239999771118164,4.239999771118164,0.04000091552734375,2,0.0001017460018410965,-1.4068817768450508,49.01499938964844,-2.470568699960565,47.6500015258789,2.190833114935478,47.625,0.0001017460018410965
2218,2008-07-24,47.66999816894531,48.70000076293945,47.66999816894531,48.50500106811523,9765838.0,-0.027936433951987416,-1.4670635156310676,9.277794261010275,32.821485315975565,30.443618357860522,0.9239600073023553,3.1456167537604856,5.840016124390019,3.4747257012993344,14.076912808827895,1.3700027465820312,-2.078758237736267,-2.566751861572264,-6.8532450859692275,1.7197413628246991,-4.709998473770746,-0.42350524937378253,1.7600021362304688,31.24995343389606,3.724662744751299,2.143246612198481,7,0.7925033569335938,2.6050033569335938,6.420001983642578,5.710000991821289,1.3749923706054688,3,0.030731960970532102,2.3023482758314775,49.040000915527344,-1.4068817768450508,49.01499938964844,-2.470568699960565,47.6500015258789,0.030731960970532102
2219,2008-07-25,48.375,48.84000015258789,47.88000106811523,47.95000076293945,8576097.0,0.014789214561244934,-2.3982351074531336,-0.5089793550214534,28.753186194097154,29.53417360127382,-0.06977683098308063,2.196035928485216,4.980727150804938,2.789779226854371,15.316924786169682,1.1700019836425781,-2.3350291443044995,-1.6350000381469698,-5.804264827180596,2.5342647508866563,-3.7196324326637864,0.4496323563698468,0.9249992370605469,49.76185372623533,23.970831749418714,2.084632394516814,7,-0.11999893188476562,1.9000015258789062,5.637500762939453,5.004999160766602,-0.43999862670897727,4,0.016537451928900104,-1.4670635156310676,47.66999816894531,2.3023482758314775,49.040000915527344,-1.4068817768450508,49.01499938964844,0.016537451928900104
2220,2008-07-28,48.9900016784668,49.1150016784668,48.1500015258789,48.375,6592259.0,0.012713212991561695,1.2312098961434312,1.4470653705648455,36.67378092424614,29.81886766171283,-0.8861343009724223,1.2339674095440643,4.193320616167448,2.185679364213769,15.86487667215099,0.9650001525878977,-2.3989406531284416,-0.7594984054565401,-4.45003361816336,2.9310368072502797,-2.60476601180995,1.0857692008968698,-2.680000305175774,79.04766921827714,50.861346886627885,1.8452676063534104,7,-1.1200008392333984,1.2849998474121094,4.8537492752075195,4.389997482299805,-1.6300010681152344,0,-0.010104158596091595,-2.3982351074531336,48.375,-1.4670635156310676,47.66999816894531,2.3023482758314775,49.040000915527344,-0.010104158596091595
2221,2008-07-29,48.53499984741211,49.79999923706055,48.5,48.88999938964844,8554267.0,-0.009287646774151503,-5.117654450637729,-0.5772334526327542,35.7402709404998,30.288945565399008,-0.5001936868669787,1.407921064684004,4.472878650998773,2.663577977932391,16.20246431935881,1.2999992370605469,-2.4646155965595753,-0.9902502059936538,-4.376548133246054,2.3960477212587463,-2.683399169619854,0.7028987576325463,-2.1688984680175736,40.61038707516741,11.555684056084022,1.6931489636262,7,-0.4799995422363281,1.7400016784667969,5.267500877380371,4.844999313354492,-2.2649993896484375,1,-0.0004120831941186731,1.2312098961434312,48.9900016784668,-2.3982351074531336,48.375,-1.4670635156310676,47.66999816894531,-0.0004120831941186731
2222,2008-07-30,49.18999862670898,49.2400016784668,48.30500030517578,48.915000915527344,8528485.0,0.01349539057084792,3.9866232643304005,-0.7746424388304245,46.29733057599946,32.3487542474203,-0.9510801266835713,0.5366797207115255,3.6222515066768963,2.0454168350605144,17.2003708197476,0.9350013732910156,-2.4744685890534726,-0.18050136566162678,-3.308828236902862,2.9478255055796083,-1.7446648012822479,1.3836620699589943,-2.6865413330078027,71.36148805355585,37.50059792024577,1.5641634356206182,7,-0.854999542236321,1.085002899169929,4.535001754760749,4.190000534057624,-3.909999847412095,2,-0.003455949861584262,-5.117654450637729,48.53499984741211,1.2312098961434312,48.9900016784668,-2.3982351074531336,48.375,-0.003455949861584262
2223,2008-07-31,49.4000015258789,50.38000106811523,49.29999923706055,49.95000076293945,9315000.0,0.004269219455840689,-1.8799902344246513,-2.000013871741952,45.58994459301203,35.30965015437336,-0.987445017078052,0.16709403021343405,3.2230865416899164,1.874325706860624,17.635527145471077,1.19000244140625,-2.3482461095745464,0.13625144958495383,-2.8221776371068543,3.094680536276762,-1.3429630937609502,1.615465992930858,-2.764682554443347,60.800018310546875,23.49865055396765,1.479214543345903,7,-0.5450000762939382,0.8750000000000071,4.12249946594239,3.9799976348877024,-5.0900001525878835,3,-0.006477726415789142,3.9866232643304005,49.18999862670898,-5.117654450637729,48.53499984741211,1.2312098961434312,48.9900016784668,-0.006477726415789142
2224,2008-08-01,48.790000915527344,49.25,48.40999984741211,49.00500106811523,7041683.0,-0.012348190111532653,1.3829858612312038,0.39090991059722574,44.971762663266624,37.91461973650274,-0.21770413719075066,0.6148730606350696,3.66162844391755,2.509707394251933,18.351334896542255,0.9900016784667898,-2.0612195940289553,-0.3507492065429716,-3.1623832088082935,2.4608847957223503,-1.7565662076756325,1.0550677945896894,-1.9300010182910086,28.699530090783288,-12.101562725405469,1.4058170011326612,8,0.06500053405761719,1.4850006103515625,4.707500457763672,4.904998779296875,-3.5050010681152344,4,0.005226268072118234,-1.8799902344246513,49.4000015258789,3.9866232643304005,49.18999862670898,-5.117654450637729,48.53499984741211,0.005226268072118234
2225,2008-08-04,48.27000045776367,49.54999923706055,48.04999923706055,48.54999923706055,6123000.0,-0.010657930887600808,-3.1666596024244478,1.302318979436178,47.77912159522782,39.47368852171903,0.4464398743948621,0.8408995411397839,4.010586435483212,3.048969677945095,19.681461309786982,1.5,-1.7564849078344054,-0.6567497253417969,-2.9859426438432948,1.672443193159701,-1.8213461845925423,0.5078467339089485,-1.1988004902746,9.442105056352723,-35.01144593713938,1.1645964592507478,8,0.7549991607666016,2.0050010681152344,5.040000915527344,5.732500076293945,-4.090000152587891,0,-0.006940109411554207,1.3829858612312038,48.790000915527344,-1.8799902344246513,49.4000015258789,3.9866232643304005,49.18999862670898,-0.006940109411554207
2226,2008-08-05,47.47999954223633,48.0,47.0099983215332,47.72000122070313,11659600.0,-0.01636629185903149,1.4750065565171782,0.8571525885558837,51.487704410383664,41.12384302363425,1.1128286483529237,1.3861461536071715,4.647464529663267,3.864053178825422,20.957519735913593,1.2600021362304688,-1.372184386796576,-1.2462505340576158,-3.3231022342515573,0.8306011661363257,-2.2846763841545865,-0.20782468396064502,2.900001525878899,13.946612393115016,-33.67598951113483,1.03842585009697,8,1.2150001525878906,2.795001983642578,5.871251106262207,6.604999542236328,-3.1599998474121094,1,-0.002527357477710601,-3.1666596024244478,48.27000045776367,1.3829858612312038,48.790000915527344,-1.8799902344246513,49.4000015258789,-0.002527357477710601
2227,2008-08-06,48.04999923706055,48.06000137329102,46.959999084472656,47.60499954223633,9661697.0,0.012005048448182176,3.7311522748526316,-1.8541524278788293,52.65149909641925,43.32717788812799,0.4331827395510146,0.5921137259514992,3.917814599062453,3.3290920560761776,22.033451736796195,1.1000022888183665,-1.0316689334770501,-0.5147508621215806,-2.2255385898365034,1.1960368655933422,-1.3701447259790456,0.34064300173588435,2.2626017761230415,31.871331005105286,-17.561542065893118,0.8553938638574614,8,0.6200008392333984,1.7750015258789062,5.302501678466797,6.400001525878906,-3.305000305175774,2,-0.03704472024057759,1.4750065565171782,47.47999954223633,-3.1666596024244478,48.27000045776367,1.3829858612312038,48.790000915527344,-0.03704472024057759
2228,2008-08-07,48.16999816894531,48.9000015258789,47.95000076293945,48.00500106811523,7797343.0,0.002497376353592262,-5.909153962463015,0.3707802561421114,53.39139640986931,46.06475680099156,0.4375841664977784,0.35857814309213154,3.609188328815307,3.275363104045063,22.173697724224873,0.950000762939446,-0.9106261932687971,-0.3110017776489258,-1.918797193756916,1.2967936384590644,-1.1148994857029209,0.4928959304050693,2.00849876708984,46.7181086172386,-4.8930121125928565,0.8038977080539966,8,0.5000019073486328,1.3500022888183594,5.162503242492676,6.380001068115234,-2.464996337890625,3,-0.05999583764799854,3.7311522748526316,48.04999923706055,1.4750065565171782,47.47999954223633,-3.1666596024244478,48.27000045776367,-0.05999583764799854
2229,2008-08-08,47.459999084472656,48.09500122070313,47.20000076293945,47.86000061035156,8209857.0,-0.014739445951035712,1.0574658212973265,-2.4242942686055415,48.910537565543216,47.42439642780234,1.122146625916976,0.9013539873749323,4.130026407704847,4.028217408353086,22.803726240014406,0.9699974060058594,-0.8581567634725786,-0.8855009078979492,-2.3437841082278297,0.5727822924319312,-1.614642508062886,-0.15635930773301254,2.5897579374999964,19.305018167678764,-33.052991226526615,0.729141600164939,8,1.210000991821289,2.0600013732910156,5.747502326965332,7.115001678466797,-4.05999755859375,4,-0.06637163447001027,-5.909153962463015,48.16999816894531,3.7311522748526316,48.04999923706055,1.4750065565171782,47.47999954223633,-0.06637163447001027
2230,2008-08-11,48.21500015258789,48.38000106811523,47.5,47.599998474121094,5894058.0,0.015908155977235383,-1.1595154624216406,-1.5374983310763126,45.067829543963256,48.460791828187176,0.27451919594287943,0.03264507527840976,3.2031489677333553,3.3280821582152385,23.05888666521019,0.920001983642571,-0.6124109128251618,-0.05724983215331747,-1.3735548551694166,1.2590551908627816,-0.715402343661367,0.6009026793547321,1.7111665518847587,64.69069529652376,15.987659201331539,0.6581525115080501,8,0.4549999237060547,1.3050003051757812,4.877501487731934,6.3600006103515625,-5.990009307861328,0,-0.06076947621908313,1.0574658212973265,47.459999084472656,-5.909153962463015,48.16999816894531,3.7311522748526316,48.04999923706055,-0.06076947621908313
2231,2008-08-12,48.36999893188477,48.36999893188477,47.65999984741211,48.00500106811523,6507647.0,0.003214741860548598,2.890428711774307,0.5934908416502008,45.93445857516592,48.42047271698344,0.10465973880895518,-0.15137992899227726,2.867922487603927,3.2458536595492475,22.766660576726167,0.7099990844726634,-0.3663064214309699,0.11124897003174539,-1.1946727701221391,1.41717071018563,-0.5417119000452004,0.7642098401086912,1.437521067787877,72.68031304074312,27.691631195061532,0.6529608700769437,8,0.3000011444091726,0.8250026702880788,4.7225027084350515,6.20500183105468,-6.084999084472663,1,-0.08662391398042824,-1.1595154624216406,48.21500015258789,1.0574658212973265,47.459999084472656,-5.909153962463015,48.16999816894531,-0.08662391398042824
2232,2008-08-13,47.59500122070313,48.68000030517578,47.38000106811523,48.1500015258789,8532065.0,-0.01602228092402902,-1.6395907239012668,-1.52055768065039,49.50950355572503,48.85597926839601,0.7036054555521503,0.6859591265861411,3.5186378584437037,4.073248067360616,21.468935892827357,1.299999237060554,-0.28449905188663394,-0.6809988021850515,-1.9390536644233194,0.5770560600532164,-1.3100262333041854,-0.05197137106591754,2.098617942361521,23.235310617195818,-22.52082957822559,0.6290274311191342,8,0.6599979400634695,1.4399986267089773,5.44624996185302,6.979999542236321,-6.595001220703132,2,-0.06880977921803977,2.890428711774307,48.36999893188477,-1.1595154624216406,48.21500015258789,1.0574658212973265,47.459999084472656,-0.06880977921803977
2233,2008-08-14,47.94499969482422,48.64500045776367,47.52999877929688,48.18999862670898,7201801.0,0.00735368137712844,-1.0744202551409805,0.44143927417691786,47.050752735435864,49.0869781653037,0.1402599316241009,0.38026598381615884,3.0331276306088952,3.7767764097133636,19.832020273768013,1.1150016784667898,-0.1443944817823848,-0.34675025939941406,-1.5783619577571883,0.8848614389583602,-0.9625561085783048,0.26905558977947663,1.6392746650967567,50.33778123735415,4.878142916449818,0.6158058491788875,8,0.3099994659423828,0.7800006866455078,4.910000801086426,6.575000762939453,-2.9449996948242188,3,-0.06674315952253296,-1.6395907239012668,47.59500122070313,2.890428711774307,48.36999893188477,-1.1595154624216406,48.21500015258789,-0.06674315952253296
2234,2008-08-15,47.59000015258789,48.59000015258789,47.41999816894531,48.09500122070313,5918276.0,-0.007404307946520916,-1.7692189623182386,2.0612378357338375,40.0426616715648,48.227371507118924,0.3432330777713304,0.7720946775786217,3.263749491737805,4.18010944131953,18.16982064446418,1.1700019836425781,-0.19433158812890383,-0.6999998092651367,-1.9356931852114272,0.5356935666811538,-1.3178464972382855,-0.08215312129198793,1.8893031963151543,16.15378520894329,-24.022106296607063,0.6178466879731457,8,0.3400001525878906,1.135000228881836,4.637499809265137,6.399999618530273,-2.9399986267089844,4,-0.03960912619225321,-1.0744202551409805,47.94499969482422,-1.6395907239012668,47.59500122070313,2.890428711774307,48.36999893188477,-0.03960912619225321
2235,2008-08-18,48.45000076293945,49.06999969482422,47.27000045776367,47.584999084472656,7823420.0,0.018071036091492854,-1.4080274556333805,-1.7128709879667088,49.42838525633132,47.99855826777977,-0.5459632141137263,-0.02624456928968044,2.251177196102738,3.3784046552140055,17.341047951314287,1.7999992370605469,-0.24205555907946774,0.12000083923339844,-1.0797323228780726,1.3197340013448695,-0.4798657418223371,0.719867420289134,0.9285304153863763,65.5556002958511,24.38398959467863,0.599866581055735,8,-0.4350013732910156,0.012500762939453125,3.777499198913574,5.539999008178711,-4.275001525878906,0,-0.10423114876240436,-1.7692189623182386,47.59000015258789,-1.0744202551409805,47.94499969482422,-1.6395907239012668,47.59500122070313,-0.10423114876240436
2236,2008-08-19,47.81999969482422,48.31499862670898,47.53499984741211,47.849998474121094,7425908.0,-0.013003117816194898,-1.6000025431379543,-0.03468060241229521,40.75574250947372,46.676807535896934,0.1534787278733063,0.5371813914228909,2.741512780424806,4.061554206431126,16.77416695090456,0.9150009155273438,-0.26007360402184077,-0.4502502441406264,-1.625112667250498,0.7246121789692452,-1.0376814556955622,0.1371809674143094,1.4617901997474831,30.5555261211506,-6.516479998861762,0.5874312115549359,8,0.3150005340576172,0.5250015258789062,4.010001182556152,6.075000762939453,-4.150001525878906,1,-0.11700144052287043,-1.4080274556333805,48.45000076293945,-1.7692189623182386,47.59000015258789,-1.0744202551409805,47.94499969482422,-0.11700144052287043
2237,2008-08-20,49.04499053955078,49.29499053955078,48.34000015258789,48.459999084472656,10202100.0,0.02561670540661143,-1.3151581848279434,-19.500508646998984,47.89310682073391,46.06588647043745,-1.023122120768221,-0.7245653173588238,1.4073928322534996,2.8866767202987518,16.061116721422135,1.4749908447265625,-0.244588380024787,0.7744911193847628,-0.40106145620001854,1.950043694969544,0.18671483159237567,1.36226740717715,-2.084991455078125,87.65426051966793,51.37020146789779,0.5877762877923897,8,-0.7974948883056641,-0.6999893188476562,2.163759231567383,4.4000091552734375,-4.604991912841804,2,-0.1378324395166779,-1.6000025431379543,47.81999969482422,-1.4080274556333805,48.45000076293945,-1.7692189623182386,47.59000015258789,-0.1378324395166779
2238,2008-08-21,49.13499069213867,49.459999084472656,48.290000915527344,49.20000076293945,10293185.0,0.0018350529095385593,2.999947833798482,-0.11112994939746465,52.18210201979013,46.42939363202044,-1.0748777676223753,-0.7369692958739265,1.222856015596065,2.8352079714068736,14.840943447950854,1.1699981689453125,-0.20028738614136188,0.7912416458129883,-0.40907160955239164,1.9915549011783682,0.19108501813030188,1.3913982734956747,-2.128291778564453,85.15942483386895,45.93661442299814,0.6001566276826894,8,-0.7699909210205078,-0.7899894714355469,1.1700096130371094,3.447509765625,-5.424991607666016,3,-0.1655641036569938,-1.3151581848279434,49.04499053955078,-1.6000025431379543,47.81999969482422,-1.4080274556333805,48.45000076293945,-0.1655641036569938
2239,2008-08-22,49.17499923706055,49.36000061035156,48.3650016784668,49.30500030517578,6342631.0,0.0008142577083722902,7.291599777477549,1.999706607205727,56.09427163127344,47.654553863943796,-0.9454548443407234,-0.7525547794571921,1.1066531897130005,2.8268500769478067,13.685811670376152,0.9949989318847656,-0.2040342208239565,0.7912502288818359,-0.46544316803464625,2.047943625798318,0.1629035304235984,1.4195969273400735,-2.0701683166503884,86.9863001768,42.178983651588865,0.6283466984582399,8,-0.8099994659423828,-0.5499992370605469,0.7500009536743164,3.105001449584961,-7.48500061035157,4,-0.08490085006273018,2.999947833798482,49.13499069213867,-1.3151581848279434,49.04499053955078,-1.6000025431379543,47.81999969482422,-0.08490085006273018
2240,2008-08-25,48.49499893188477,48.849998474121094,48.43000030517578,48.849998474121094,3968938.0,-0.013828171138298595,1.3661899184405928,2.7307432729833074,56.93779979161262,48.87714733243787,-0.24759736118724618,-0.11756804431605161,1.6908313201464864,3.540297020641738,12.729014238204794,0.7449989318847656,-0.2398868574681643,0.13600006103516193,-1.0895313815936234,1.3615315036639473,-0.4767656602792343,0.7487657823495582,-1.2959612849121172,49.87010207539467,1.1112322232059455,0.6127657213143929,8,-0.12999916076660867,0.17500114440917258,1.2400026321411062,3.785001754760735,-5.914997100830085,0,-0.07928647264033317,7.291599777477549,49.17499923706055,2.999947833798482,49.13499069213867,-1.3151581848279434,49.04499053955078,-0.07928647264033317
2241,2008-08-26,48.51499938964844,48.77000045776367,47.78499984741211,48.38000106811523,5698925.0,0.00041242309937472577,2.054263290809839,-0.3802774524237067,53.43681047116759,49.313514767487035,-0.27364295130671934,-0.14666321219124967,1.5784235114974337,3.549887922498357,12.27661021186069,0.9850006103515625,-0.17265334987730796,0.15700054168701172,-1.067958711971741,1.3819597953457645,-0.4554790851423647,0.7694801685163881,-1.2255232851757825,43.58208207410309,-7.010857533872787,0.612479626829378,8,-0.14999961853027344,0.1550006866455078,1.1400012969970703,3.7650012969970703,-6.149997711181641,1,-0.08945687328018204,1.3661899184405928,48.49499893188477,7.291599777477549,49.17499923706055,2.999947833798482,49.13499069213867,-0.08945687328018204
2242,2008-08-27,49.02000045776367,49.25500106811523,48.1150016784668,48.79999923706055,6125063.0,0.01040917395585872,2.3043343653251247,1.6296589335668419,55.94407385256271,50.301661558278916,-0.6205030983083901,-0.7009934199515868,1.0127026414554905,3.072925055471053,11.680303647814608,1.1399993896484304,-0.10531381236488357,0.6705015182495089,-0.5323085339560976,1.8733115704551153,0.06909649214670566,1.271906544352312,-1.643703434091016,73.73141330612562,21.712754337281552,0.6014050261028043,8,-0.6550006866455078,-0.35000038146972656,0.48000049591064453,3.260000228881836,-7.670001983642578,2,-0.10913917255933114,2.054263290809839,48.51499938964844,1.3661899184405928,48.49499893188477,7.291599777477549,49.17499923706055,-0.10913917255933114
2243,2008-08-28,49.08000183105469,49.21500015258789,48.27000045776367,49.02000045776367,7113334.0,0.0012240182115605958,4.727305304773024,0.27273200166458594,62.46155958909257,52.792650215782004,-0.5616350421692786,-0.8286846612039227,0.8893313560580438,3.0312168275580618,12.020612547647575,0.9449996948242188,-0.05190961653336501,0.7465028762817383,-0.404883556024366,1.8978893085878425,0.1708096601286826,1.322196092434794,-1.6203567249500281,82.22230833880309,24.988851027408103,0.5756932161530527,8,-0.7150020599365234,-0.4100017547607422,0.4199991226196289,3.1999988555908203,-6.430000305175781,3,-0.09453958906354021,2.3043343653251247,49.02000045776367,2.054263290809839,48.51499938964844,1.3661899184405928,48.49499893188477,-0.09453958906354021
2244,2008-08-29,49.04499053955078,49.45000076293945,48.709999084472656,49.02999877929688,6000190.0,-0.0007133514710212507,-1.2595776403303398,0.24985695212652662,57.17983493873727,53.653922402716,-0.3336114753526189,-0.8153965098875915,0.859098126838731,3.0828267868962698,11.85594642842363,0.7400016784667969,0.028936302153368842,0.698742103576663,-0.47926747130957637,1.8767516784629024,0.10973731613354687,1.2877468910197791,-1.505331274311402,75.67507503379385,18.584137613863987,0.5890047874431185,8,-0.5474910736083984,-0.37499046325683594,0.323760986328125,3.2350101470947266,-10.194992065429688,4,-0.10877749993194286,4.727305304773024,49.08000183105469,2.3043343653251247,49.02000045776367,2.054263290809839,48.51499938964844,-0.10877749993194286
2245,2008-09-01,47.93500137329102,49.16999816894531,47.86000061035156,48.834999084472656,5950139.0,-0.022632059952476524,-1.4952352580008792,-60.03282442750889,46.770619753729726,54.322242096522224,0.7773938329705032,0.2827028720333402,1.855266304861864,4.217578912105061,11.419972071122638,1.30999755859375,0.08643068361846673,-0.3944971084594684,-1.586514887030681,0.7975206701117443,-0.9905059977450748,0.20151178082613797,-0.31852851528230985,9.009095699590318,-44.20513853385066,0.5960088892856056,9,0.6874980926513601,0.7349987030029226,1.3299999237060476,4.344999313354485,-7.920001983642585,0,-0.13028064186228872,-1.2595776403303398,49.04499053955078,4.727305304773024,49.08000183105469,2.3043343653251247,49.02000045776367,-0.13028064186228872
2246,2008-09-02,47.36000061035156,47.68500137329102,46.90999984741211,47.459999084472656,10829322.0,-0.01199542602412118,1.8181717297821698,0.1111096982566798,48.20198562615865,54.356561963791634,1.4307392435277961,0.8940932979532477,2.315638113631934,4.818401862925555,10.628816831084698,1.0250015258789134,0.2238888557234162,-0.9634979248046847,-2.1745751324152423,0.24757928280587294,-1.5690365286099635,-0.35795932099940586,2.0999984741210938,17.716559084232692,-37.66678595238099,0.6055386038052775,9,0.8249988555908203,1.2849998474121094,1.7125005722045898,4.920000076293945,-10.209999084472656,1,-0.1009290269783506,-1.4952352580008792,47.93500137329102,-1.2595776403303398,49.04499053955078,4.727305304773024,49.08000183105469,-0.1009290269783506
2247,2008-09-03,46.27000045776367,47.29999923706055,46.27000045776367,46.79999923706055,9266688.0,-0.023015205627967106,-2.88679679852594,5.300068665598535,38.487986203128386,52.834993539718106,2.330822223842489,1.943549788201679,3.280976975722602,5.918408087167094,10.018206880300697,1.0900001525878906,0.19113796977835307,-1.9644981384277358,-3.4828418148241482,-0.44615446203132336,-2.723669976625942,-1.2053263002295296,3.138998641967774,0.0,-53.70738145113805,0.7591718381982077,9,1.5900001525878906,2.0550003051757812,2.895000457763672,6.010000228881836,-10.325000762939453,2,-0.08439590967502686,1.8181717297821698,47.36000061035156,-1.4952352580008792,47.93500137329102,-1.2595776403303398,49.04499053955078,-0.08439590967502686
2248,2008-09-04,45.27999877929688,47.22000122070313,45.20000076293945,46.43500137329102,10835524.0,-0.02139618907872043,-2.0722472506592102,2.1792551966373006,35.398235209863614,50.535433937339235,3.0357257702105827,2.8521710325795198,4.146266628904989,6.89367987158883,10.349536071111876,2.020000457763679,0.25826613396030496,-2.809999847412101,-4.8235225399068185,-0.7964771549173832,-3.8167611936594597,-1.803238501164742,4.003440374755854,1.882306267233623,-54.23828309061462,1.006761346247358,9,2.045001983642571,2.5100021362304616,4.025001525878899,7.000001907348626,-12.0999984741211,3,-0.08679329529868895,-2.88679679852594,46.27000045776367,1.8181717297821698,47.36000061035156,-1.4952352580008792,47.93500137329102,-0.08679329529868895
2249,2008-09-05,44.310001373291016,45.61999893188477,44.16999816894531,45.11000061035156,11229558.0,-0.021422204773763664,-1.6851725611673045,0.6926384765025084,24.18954373961894,46.896738820451056,3.6241702418154986,3.7672262180713645,4.944504243840299,7.845472599034537,10.441207410625697,1.4500007629394602,0.13779802499072957,-3.622497367858884,-6.244395245803702,-1.000599489914066,-4.933446306831293,-2.311548428886475,4.728431477294926,2.8000640869140625,-49.973744769626116,1.31094893897241,9,2.499998092651367,2.549997329711914,5.255000114440918,7.969999313354492,-7.710002899169922,4,-0.03746332195811475,-2.0722472506592102,45.27999877929688,-2.88679679852594,46.27000045776367,1.8181717297821698,47.36000061035156,-0.03746332195811475
2250,2008-09-08,45.28499984741211,45.88999938964844,45.13499069213867,45.29999923706055,9818004.0,0.022004027170010376,-3.793436667473965,0.018749254941229764,34.84758315149108,44.83126911826477,2.3981383691534504,2.6998893256426157,3.763947283556483,6.845778835881767,10.676488233344388,1.5799980163574219,-0.029157744259670437,-2.5009988784790025,-5.372028532278328,0.37003077532032336,-3.9365137053786654,-1.0654840515793396,3.3639582286425807,31.721213712928765,-22.877300152130353,1.4355148268996634,9,1.5249996185302734,1.5749988555908203,4.280001640319824,6.945001602172852,-6.025001525878906,0,-0.14210006392787378,-1.6851725611673045,44.310001373291016,-2.0722472506592102,45.27999877929688,-2.88679679852594,46.27000045776367,-0.14210006392787378
2251,2008-09-09,44.18000030517578,45.46500015258789,43.97999954223633,45.46500015258789,10961330.0,-0.024401005762606287,1.3112852711107152,85.67014242115971,20.497367422665107,40.89274618160949,3.15537241762145,3.662677197436061,4.684350734452067,7.91198213261071,11.132921107891972,1.4850006103515625,-0.2849868626248977,-3.39649848937988,-6.671209163357091,-0.12178781540266925,-5.033853826368485,-1.7591431523912746,4.110640978310158,6.024119919385788,-42.55923261286008,1.6373553369886036,9,2.5349998474121094,2.539999008178711,5.470000267028809,7.67500114440918,-7.619998931884766,1,-0.09427344696146156,-3.793436667473965,45.28499984741211,-1.6851725611673045,44.310001373291016,-2.0722472506592102,45.27999877929688,-0.09427344696146156
2252,2008-09-10,44.31999969482422,44.834999084472656,43.875,44.15999984741211,10131717.0,0.0031688408483789843,-1.630136127296005,-0.12451351471701474,20.97657976341081,36.28330397875596,2.5463410040200287,3.4411735540360837,4.381270978768043,7.73224952690601,11.90885273759703,0.9599990844726562,-0.5196468695783949,-3.0927490234374986,-6.676510052500298,0.4910120056253007,-4.884629537968898,-1.300868508906099,3.5395774145367582,13.303423988905994,-29.387045125187694,1.7918805145314007,9,2.342500686645508,2.3474998474121094,5.165000915527344,7.282501220703125,-11.119998931884773,2,-0.1617779381388994,1.3112852711107152,44.18000030517578,-3.793436667473965,45.28499984741211,-1.6851725611673045,44.310001373291016,-0.1617779381388994
2253,2008-09-11,44.74499893188477,45.20000076293945,44.275001525878906,44.63000106811523,8773613.0,0.009589333032197445,-1.2424306878502598,0.7187373340009948,24.48156595954137,32.65016298106752,1.6111882088075902,2.9135241709754,3.8189459808911224,7.255214585948416,12.582213313551549,0.9249992370605469,-0.7355844662489375,-2.507749748229976,-6.272614388707517,1.2571148922475643,-4.3901820684687465,-0.6253174279912059,2.6364289243528845,43.17613873007494,5.8372725248394985,1.882432320238769,9,1.7775001525878835,1.9225006103515554,4.5025014877319265,6.845001220703125,-8.309997558593757,3,-0.19667000664044665,-1.630136127296005,44.31999969482422,1.3112852711107152,44.18000030517578,-3.793436667473965,45.28499984741211,-0.19667000664044665
2254,2008-09-12,45.70500183105469,45.72000122070313,44.94499969482422,45.43999862670898,8309321.0,0.021454976468572973,4.25421230263903,2.3044184966494154,34.430824787520095,31.279074651488667,0.14257744571389708,1.9026089175284184,2.73912908135857,6.256373356121777,13.011225403073896,0.9750022888183594,-1.0166730478743133,-1.4534969329833984,-5.276738825045591,2.369744959078794,-3.365117879014491,0.45812401304769423,1.2556546824344537,90.81897694142592,52.790540036892814,1.9116209460310958,9,0.07499885559082031,0.9624977111816406,3.389998435974121,5.844999313354492,-6.680000305175781,4,-0.27404006178966345,-1.2424306878502598,44.74499893188477,-1.630136127296005,44.31999969482422,1.3112852711107152,44.18000030517578,-0.27404006178966345
2255,2008-09-15,43.400001525878906,44.65499877929688,42.44499969482422,44.02000045776367,20615109.0,-0.0504321236808184,1.3386288452339283,-2.3395903208624804,27.256573524073815,28.951806640145907,1.940725560634739,4.015768139378608,4.853151503268521,8.503149033311303,14.347901366258705,3.2600021362304688,-1.4414960750486898,-3.5059972763061538,-7.625649730890146,0.6136551782778383,-5.565823503598153,-1.4461710490141542,3.190376205991541,29.160347667269964,-7.828278354306814,2.059826227291998,9,1.4724979400634766,2.5524978637695312,5.694998741149902,8.149999618530273,-4.120002746582024,0,-0.15668209245806253,4.25421230263903,45.70500183105469,-1.2424306878502598,44.74499893188477,-1.630136127296005,44.31999969482422,-0.15668209245806253
2256,2008-09-16,42.22499084472656,42.97000122070313,41.584999084472656,42.72000122070313,15863229.0,-0.027073977876514554,1.7838948611387744,0.7984052076860244,21.48551168916157,27.062642805260705,2.582289330285448,5.006825489551943,5.853765141796231,9.608918764666711,15.870468544181954,1.81500244140625,-1.8889821041641,-4.401257514953613,-8.99246259264109,0.18994756273386315,-6.6968600537973515,-2.105654976109875,3.78503396195741,15.477422723590934,-16.16687452978521,2.295602538843738,9,2.177509307861328,3.2975082397460938,6.870009422302246,9.095010757446289,-5.364990234375,1,-0.07021890268955866,1.3386288452339283,43.400001525878906,4.25421230263903,45.70500183105469,-1.2424306878502598,44.74499893188477,-0.07021890268955866
2257,2008-09-17,42.28499984741211,43.17499923706055,41.50500106811523,42.81999969482422,16665443.0,0.001421172663037762,1.6827302838198595,1.0807851175980856,21.485561963354,25.516790222315198,2.120561799283294,4.652968200431303,5.623230774006373,9.462788817318199,17.73412226290883,1.6699981689453196,-2.217410810258876,-4.00324897766113,-8.833793907480441,0.8272959521581811,-6.4185214425707855,-1.5879765127514744,3.0170208437180506,18.50530844745005,-6.462738106406039,2.415272464909657,9,1.4125003814697266,3.197500228881836,6.647500991821289,9.035001754760742,-4.884998321533203,2,-0.13539076492326085,1.7838948611387744,42.22499084472656,1.3386288452339283,43.400001525878906,4.25421230263903,45.70500183105469,-0.13539076492326085
2258,2008-09-18,41.0,43.2400016784668,40.52999877929688,42.5099983215332,20296570.0,-0.030389023342771826,-1.2122465757263952,2.822427574208361,19.445555192389264,24.98968038373412,3.0559646164678753,5.5835372453562755,6.765518920264725,10.65028745547285,19.684761546360917,2.7100028991699148,-2.5863782560067534,-4.881499290466309,-10.060200879726736,0.29720229879411875,-7.470850085096522,-2.292148495836095,3.618557158987471,9.055895946279541,-9.10569777734916,2.5893507946302154,9,2.2099990844726562,3.9949989318847656,7.6449995040893555,10.217500686645508,-4.939998626708984,3,-0.1902438838307452,1.6827302838198595,42.28499984741211,1.7838948611387744,42.22499084472656,1.3386288452339283,43.400001525878906,-0.1902438838307452
2259,2008-09-19,45.0,45.0,41.834999084472656,42.95000076293945,27531555.0,0.09756097560975618,2.087806920421664,-1.357616897864525,40.8595520688322,25.657676930105357,-0.9340962838666371,1.3225261468179497,2.6558679364869846,6.568828960379349,21.18260299912245,4.0,-2.717715113524534,-0.6727493286132784,-5.624057106623866,4.278558449397309,-3.148403217618572,1.8029045603920153,-4.470001220703118,100.0,77.34784129451762,2.475653889005295,9,-1.874999999999993,-0.005001068115234375,3.489999771118164,5.954999923706055,-9.5,4,-0.19033330281575522,-1.2122465757263952,41.0,1.6827302838198595,42.28499984741211,1.7838948611387744,42.22499084472656,-0.19033330281575522
2260,2008-09-22,44.650001525878906,45.75,44.54999923706055,45.0,12662353.0,-0.0077777438693575895,-3.3636149257872106,-0.17073102652611208,41.44031535439294,27.98467114474178,-0.7639861638995811,1.4437176014780988,2.9056841607010284,6.8322713415479654,22.555391119541717,1.2000007629394531,-2.7567019611774555,-0.8304979324340849,-5.616224547825581,3.9552286829574115,-3.223361240129833,1.5623653752616633,-4.120002746582024,78.92723722442105,53.35188293779987,2.392863307695747,9,-1.5100021362304688,0.3449974060058594,3.6774988174438477,6.10999870300293,-6.965000152587891,0,-0.12597983891982134,2.087806920421664,45.0,-1.2122465757263952,41.0,1.6827302838198595,42.28499984741211,-0.12597983891982134
2261,2008-09-23,44.17499923706055,44.9900016784668,43.775001525878906,44.68999862670898,10219643.0,-0.010638348770112604,1.1793617341562548,1.4714332425067917,43.11535138544916,30.444534658301595,-0.32382113098000076,1.6621249330229517,3.3064465580021505,7.216438048068483,24.327869722580957,1.2150001525878906,-2.623386987527951,-1.0885002136230497,-5.684710604694281,3.507710177448182,-3.386605409158662,1.2096049819125625,-3.436200408935541,69.82757864705431,39.322739376386785,2.298105195535615,9,-1.0349998474121094,0.8199996948242188,4.063751220703125,6.585000991821289,-1.3499984741210938,1,-0.1108092935439603,-3.3636149257872106,44.650001525878906,2.087806920421664,45.0,-1.2122465757263952,41.0,-0.1108092935439603
2262,2008-09-24,43.66999816894531,44.17499923706055,43.435001373291016,43.99499893188477,7987805.0,-0.011431829696367357,1.160573372909578,0.6310701905128961,44.53496749612702,32.67269038458889,0.08859789107003024,1.840109925943544,3.7746196029789303,7.630097883152054,26.224036827144005,0.7399978637695312,-2.6786633885263385,-1.3260011672973633,-5.6140821415769295,2.962079806982203,-3.4700416544371464,0.8180393198424198,-2.7307512939453034,60.15323094551847,24.952650784043158,2.144040487139785,9,-0.529998779296875,1.3250007629394531,4.570002555847168,6.935003280639648,-2.5699996948242188,2,-0.15594224511409505,1.1793617341562548,44.17499923706055,-3.3636149257872106,44.650001525878906,2.087806920421664,45.0,-0.15594224511409505
2263,2008-09-25,44.43999862670898,44.56999969482422,42.72000122070313,43.349998474121094,10780442.0,0.01763225303524818,1.740733833481672,-3.353838750190639,50.44734019120188,34.452303207220204,-0.8149135417735494,0.7427498061309308,2.963728836161188,6.780369942195826,28.332628840805167,1.8499984741210866,-2.491185439735098,-0.3240005493164162,-4.159976004041454,3.5119749054086213,-2.2419882766789385,1.5939871780461061,-3.308321626708967,66.53892549308465,26.114645868642462,1.917987727362519,9,-1.2999992370605398,0.5550003051757884,3.856249809265144,6.127502441406257,-1.625,3,-0.15841578124169764,1.160573372909578,43.66999816894531,1.1793617341562548,44.17499923706055,-3.3636149257872106,44.650001525878906,-0.15841578124169764
2264,2008-09-26,43.709999084472656,44.25500106811523,43.400001525878906,44.060001373291016,6574957.0,-0.01642663287117163,1.3108043322490934,-0.32110297231370316,44.4872304647621,36.366820645074455,-0.4443986996054434,1.1094544198800165,3.643673565329273,7.432373584563187,30.32386982964449,1.039997100830071,-2.3302310217349316,-0.7872505187988281,-4.0721692944053345,2.4976682568076782,-2.4297099066020778,0.8552088690044215,-2.393589164472644,32.67320998720864,-8.486284063561676,1.6424593878032527,9,-0.5699996948242188,1.2800006866455078,4.645001411437988,6.775001525878906,-0.7099990844726562,4,-0.17501710984705077,1.740733833481672,44.43999862670898,1.160573372909578,43.66999816894531,1.1793617341562548,44.17499923706055,-0.17501710984705077
2265,2008-09-29,41.68999862670898,43.93000030517578,41.68999862670898,43.849998474121094,12612880.0,-0.046213692520557736,-1.074075774727975,6.171387777789908,41.80921774985912,38.62501020737418,1.4611886117970627,2.780145818306238,5.588308609187941,9.34970504142128,32.75700905913379,2.240001678466804,-2.277289571885376,-2.4950008392334055,-5.585505884622222,0.595504206155411,-4.04025336192781,-0.9497483165390008,-0.1962451035089643,0.0,-43.72003323098972,1.545252522694407,9,1.4500007629394602,3.300001144409187,6.805001258850105,8.640001296997077,2.8100013732910227,0,-0.14847682491270975,1.3108043322490934,43.709999084472656,1.740733833481672,44.43999862670898,1.160573372909578,43.66999816894531,-0.14847682491270975
2266,2008-09-30,42.58000183105469,42.81999969482422,40.5,40.85499954223633,17612239.0,0.02134812265922026,1.1043100062799835,-0.7986122271652356,44.5454706347741,41.18722228197642,0.700505164795949,1.5954768342063517,4.587723340925066,8.35437981938518,34.641555989705,2.3199996948242188,-2.39270702070457,-1.3659976959228501,-4.146428088334346,1.414432696488646,-2.7562128921286018,0.024217500282901483,3.1699981689453125,51.10569992670532,3.3920120295873133,1.3902151962057487,9,0.5449981689453125,2.394998550415039,5.937498092651367,7.694999694824219,0.1699981689453125,1,-0.11496008095973409,-1.074075774727975,41.68999862670898,1.3108043322490934,43.709999084472656,1.740733833481672,44.43999862670898,-0.11496008095973409
2267,2008-10-01,42.3650016784668,42.86999893188477,41.709999084472656,42.79999923706055,10632743.0,-0.005049322295498038,3.0348034922908784,-0.25217216314056423,42.43966657570219,43.74212354678897,1.0371102168000732,1.5841440726496216,4.686557149212369,8.451759021007106,36.1257490867386,1.1599998474121165,-2.2061952117179757,-1.3857479095458984,-4.023824985984696,1.252329166892899,-2.7047864477653007,-0.06670937132649613,3.2799983215332063,45.82314049896618,-2.362710202038656,1.3190385382193994,10,0.7599983215332031,2.6099987030029297,6.152498245239258,7.909999847412109,-2.3500022888183594,2,0.010857997550994147,1.1043100062799835,42.58000183105469,-1.074075774727975,41.68999862670898,1.3108043322490934,43.709999084472656,0.010857997550994147
2268,2008-10-02,41.349998474121094,43.13000106811523,41.11000061035156,42.47499084472656,10489112.0,-0.023958530960276225,-1.5171531927232536,2.586203872597166,36.214006180788544,43.22595178145078,2.3545923146185928,2.413359584512108,5.615370525421007,9.344120715533172,37.04842912216924,2.0200004577636648,-1.841870275096987,-2.2042510986328097,-4.946134751687694,0.5376325544220748,-3.575192925160252,-0.8333092721053674,4.192101525878911,22.636437612193255,-19.323960604191136,1.370941826527442,10,1.7750015258789062,3.625001907348633,7.167501449584961,8.925003051757812,-0.049999237060546875,3,-0.006045949437131437,3.0348034922908784,42.3650016784668,1.1043100062799835,42.58000183105469,-1.074075774727975,41.68999862670898,-0.006045949437131437
2269,2008-10-03,42.650001525878906,43.06499862670898,40.310001373291016,41.51499938964844,12151483.0,0.03143901087617751,1.804073677180898,-1.0088976297853582,47.4645084312626,43.89530656776964,0.766826018031999,1.0357188726360533,4.219778953617741,7.905516347675054,37.529362497665765,2.7549972534179616,-1.4316291401710401,-0.8212480545043945,-3.567302529922081,1.924806420913292,-2.1942752922132414,0.5517791832044523,2.7912564741210986,64.64090726594665,20.191364496960745,1.3730272377088446,10,0.0,2.229999542236328,5.867498397827148,7.625,-0.10000228881835938,4,0.0038686305961783685,-1.5171531927232536,41.349998474121094,3.0348034922908784,42.3650016784668,1.1043100062799835,42.58000183105469,0.0038686305961783685
2270,2008-10-06,38.849998474121094,41.099998474121094,37.68000030517578,40.625,20331506.0,-0.089097372000141,1.5100918047657845,-1.5638750529351269,40.31011266867663,43.58361337701713,4.08741267738462,4.562848926953926,7.858239914066701,11.532476624228366,38.57514777731167,4.970001220703125,-0.9154172446296371,-4.299501037597658,-7.602280783479557,-0.9967212917157582,-5.950890910538604,-2.6481111646567115,6.386009260810553,21.467853305662228,-25.545729701554674,1.6513898729409497,10,2.2750015258789062,4.575000762939453,9.73375129699707,11.425003051757812,1.5,0,0.10682115029279404,1.804073677180898,42.650001525878906,-1.5171531927232536,41.349998474121094,3.0348034922908784,42.3650016784668,0.10682115029279404
2271,2008-10-07,40.01499938964844,41.275001525878906,39.17499923706055,40.25,18462020.0,0.029987154730607646,-1.1932128301255363,0.132394596244192,43.87149424572356,43.509894126972306,2.537058089435398,3.2357145314547324,6.5565719848045205,10.2023246841986,39.02670230235077,2.4250030517578125,-0.9853265746831141,-2.9262500762939467,-6.471758108637566,0.6192579560496725,-4.699004092465756,-1.1534960601221371,4.7676478994978595,42.844013900894936,-7.454469031930749,1.7727540161718107,10,1.1100006103515625,2.667501449584961,8.631250381469727,10.260002136230469,-0.7299995422363281,1,0.11208298584934617,1.5100918047657845,38.849998474121094,1.804073677180898,42.650001525878906,-1.5171531927232536,41.349998474121094,0.11208298584934617
2272,2008-10-08,37.150001525878906,40.42499923706055,36.310001373291016,38.29999923706055,30296898.0,-0.07159809839983866,-1.9081277371820016,4.893594571781053,40.422895911216685,42.39606698475172,4.89465855231942,5.8351853208249125,9.227677732617337,12.871859693293388,39.659755335107924,4.114997863769531,-1.139744210627157,-5.432748031616214,-9.755944608656371,-1.1095514545760565,-7.594346320136296,-3.2711497430961316,7.206486944229162,12.316718331019544,-41.414181800185794,2.161598288520079,10,3.1324996948242188,4.654998779296875,11.264998435974121,13.125,2.204998016357422,2,0.15074019499622637,-1.1932128301255363,40.01499938964844,1.5100918047657845,38.849998474121094,1.804073677180898,42.650001525878906,0.15074019499622637
2273,2008-10-09,35.94499969482422,38.79999923706055,35.34000015258789,37.88999938964844,16691922.0,-0.03243611794242529,-1.1933441668359401,1.691307448625877,23.837063966496828,40.10160404050003,5.328243011325107,6.690115977755568,10.214017528856118,13.876399052485482,40.79923680477777,3.4599990844726562,-1.3606560390919284,-6.197749900817868,-11.313052795825548,-1.082447005810188,-8.755401348321705,-3.6400984533140317,7.767769807538485,7.831710831569609,-38.39218141770073,2.557651447503839,10,3.690000534057617,5.335000991821289,12.147500991821289,14.310001373291016,4.650001525878913,3,0.11322853607953332,-1.9081277371820016,37.150001525878906,-1.1932128301255363,40.01499938964844,1.5100918047657845,38.849998474121094,0.11322853607953332
2274,2008-10-10,33.18000030517578,34.689998626708984,31.520000457763672,33.09000015258789,37245936.0,-0.07692306059600762,1.0385861319052532,-0.046272579284915766,20.917871106671384,37.78034330236806,7.199596129928381,8.926318977127067,12.74338216327532,16.437033251718987,42.75345915110691,4.424999237060547,-1.6826066111506108,-8.336499214172363,-14.561871548086287,-2.111126880258439,-11.449185381129325,-5.223813047215401,9.695492262209441,17.016910975416614,-24.034602816167144,3.112686166956964,10,4.145000457763672,5.524999618530273,14.377500534057617,16.540000915527344,5.784999847412109,4,0.24472570395420146,-1.1933441668359401,35.94499969482422,-1.9081277371820016,37.150001525878906,-1.1932128301255363,40.01499938964844,0.24472570395420146
2275,2008-10-13,36.599998474121094,36.599998474121094,34.049999237060554,34.415000915527344,22725451.0,0.10307408491529824,1.3340980194977448,24.277709490102996,33.28921987169227,36.529648773136735,3.3320527206551134,5.239387205839812,9.139395372150773,12.835432097124432,43.14793912922854,3.4199981689453125,-2.137629905541644,-4.57650089263916,-11.104172984333537,1.9511711990552172,-7.840336938486345,-1.312664846791975,4.912835040109542,52.07583249746306,14.05853038133656,3.2638360458471873,10,0.7250022888183594,2.105001449584961,10.235000610351562,12.605001449584961,4.159999847412109,0,0.1625683336338537,1.0385861319052532,33.18000030517578,-1.1933441668359401,35.94499969482422,-1.9081277371820016,37.150001525878906,0.1625683336338537
2276,2008-10-14,39.2599983215332,40.77000045776367,37.849998474121094,38.099998474121094,21919131.0,0.07267759448932565,-2.5180750024703613,0.5308929718707226,41.11603974968097,36.38257912580105,0.1693985645371967,2.4726419034299596,6.347990873550927,10.022622167500131,42.455603129520334,4.170001983642578,-2.4135940833556404,-1.7682514190673828,-8.33024681188752,4.793743973752754,-5.049249115477451,1.5127462773426856,-7.739997863769531,83.67565258129223,46.45663021188541,3.280997696410068,10,-1.93499755859375,-0.6249980926513672,7.575000762939453,9.945001602172852,-0.20499801635742188,1,0.027763632174942154,1.3340980194977448,36.599998474121094,1.0385861319052532,33.18000030517578,-1.1933441668359401,35.94499969482422,0.027763632174942154
2277,2008-10-15,36.560001373291016,39.5,35.92499923706055,39.0,19605208.0,-0.06877221252353705,1.0784896454215298,-2.1034473686806736,35.27103737204369,36.277804813718284,2.1896228377843343,4.976914130040015,8.864124085732627,12.547607486826053,42.08921136099341,3.575000762939453,-2.5789516671055566,-4.1819984436035185,-11.007353866123353,2.643356978916316,-7.594676154863436,-0.7693207323436013,-4.855000915527345,54.486496384079395,20.109737545927437,3.4126777112599185,10,0.7324981689453125,2.0749988555908203,10.157498359680176,12.549999237060547,0.7749977111816406,2,0.0745349664048931,-2.5180750024703613,39.2599983215332,1.3340980194977448,36.599998474121094,1.0385861319052532,33.18000030517578,0.0745349664048931
2278,2008-10-16,33.200000762939446,35.86999893188477,32.55500030517578,34.77000045776367,27283684.0,-0.09190373315484135,-1.3181803631164253,0.6434428600239855,32.11369092885255,34.572158424561614,4.774007211232359,8.139935302274928,11.993558071333936,15.69786906864097,41.57459364935752,4.005001068115234,-2.9786834326261413,-7.151999092102059,-14.761607980151624,0.45760979594750495,-10.956803536126841,-3.347194648077277,-1.3137003051757752,18.16216546135972,-15.751371157481138,3.8048044440247817,10,3.197500228881843,5.43499946594239,13.464999198913581,15.857500076293952,3.5249900817871165,3,0.18539152523657765,1.0784896454215298,36.560001373291016,-2.5180750024703613,39.2599983215332,1.3340980194977448,36.599998474121094,0.18539152523657765
2279,2008-10-17,36.435001373291016,36.525001525878906,33.64500045776367,35.0,22989664.0,0.09743977518105185,2.5665610835146198,-0.9140137912266764,41.41200239691843,34.694590616588485,0.6310597493110279,4.458980389252368,8.583716936096472,12.275559671728331,42.52835075472638,3.3250007629394602,-3.293503072409173,-3.488748550415039,-10.959748088599419,3.9822509877693406,-7.2242483195072325,0.24675121867715433,-4.371026915527345,47.23068771816098,8.654407654035268,3.735499769092191,10,-0.03750038146972656,2.1999988555908203,10.159997940063477,12.17249870300293,4.864997863769531,4,0.11417592124647591,-1.3181803631164253,33.200000762939446,1.0784896454215298,36.560001373291016,-2.5180750024703613,39.2599983215332,0.11417592124647591
2280,2008-10-20,39.025001525878906,39.45000076293945,37.25,37.25,14186377.0,0.0710854962252454,-1.4788719681242022,1.236933677497561,44.496052536150145,34.763985982191436,-2.1584943692582,1.5030230682895507,5.821027788946921,9.517557186777672,43.70027263465392,3.0149993896484375,-3.381850897787082,-0.6174983978271484,-7.755439648981522,6.520442853327225,-4.186469023404335,2.9514722277500383,-6.786906548115233,78.758382234052,40.04163826377143,3.568970625577188,10,-2.8800010681152344,-0.3900012969970703,7.198748588562012,9.277498245239258,2.7399978637695312,0,-0.0015375111068535174,2.5665610835146198,36.435001373291016,-1.3181803631164253,33.200000762939446,1.0784896454215298,36.560001373291016,-0.0015375111068535174
2281,2008-10-21,39.27999877929688,40.4900016784668,38.34500122070313,40.084999084472656,11080910.0,0.006534202266433642,1.6563382810064065,-0.4535209088212878,45.22962328348963,35.29806680133287,-2.8258880929492776,0.9091123849982736,5.387747319936601,9.091061570911044,44.43579339644083,2.1450004577636648,-3.8211605562619937,-0.11775112152098899,-6.929556366109814,6.694054123067836,-3.5236537438154016,3.2881515007734237,-6.8712656919332105,84.75106881212713,44.99447263419542,3.4059026222944127,10,-3.1349983215332102,-0.6449985504150462,6.132500648498528,8.307500839233391,1.9449920654296804,1,0.037678197256370005,-1.4788719681242022,39.025001525878906,2.5665610835146198,36.435001373291016,-1.3181803631164253,33.200000762939446,0.037678197256370005
2282,2008-10-22,36.86000061035156,38.5,36.275001525878906,37.95000076293945,14278620.0,-0.061608916602635344,1.0319633510133341,1.3540369433150536,43.34617938937254,37.46574629276351,-0.5043951581339172,2.943688110435623,7.622650184502376,11.357758164698652,45.22513929774421,3.004997253417976,-3.904213775609904,-2.197249412536621,-8.787074801770807,4.3925759766975645,-5.492162107153717,1.0976632820804753,-4.284042175579891,54.253302585003794,11.821735579550392,3.294912694617093,10,-0.7150001525878906,1.7749996185302734,8.102499008178711,10.29749870300293,5.290000915527344,2,0.05954963804877922,1.6563382810064065,39.27999877929688,-1.4788719681242022,39.025001525878906,2.5665610835146198,36.435001373291016,0.05954963804877922
2283,2008-10-23,37.400001525878906,37.88499069213867,34.799999237060554,36.63000106811523,17075800.0,0.014650051725058733,2.546010413811995,-0.7064223394240223,42.04062965415104,39.812719464705694,-0.9122299146702346,1.949160319016947,6.888729335009941,10.65973237407033,45.85302787879482,3.084991455078118,-4.153528655774302,-1.305248641967772,-7.419373026972991,4.808875743037447,-4.362310834470378,1.751813550534834,-4.660162250647396,54.85756608425436,14.605975436479866,3.057062192502608,10,-0.7375011444091797,1.2349987030029297,7.189998626708984,9.392499923706055,3.6499977111816406,3,-0.0017380331217706768,1.0319633510133341,36.86000061035156,1.6563382810064065,39.27999877929688,-1.4788719681242022,39.025001525878906,-0.0017380331217706768
2284,2008-10-24,36.060001373291016,36.125,33.0,35.68000030517578,21008079.0,-0.03582887962345882,11.25494229316419,0.4935075872797216,45.429230412143646,41.161609524755846,0.9825904520360496,2.8318464920488253,8.026684873062415,11.84125288059996,46.6414730577841,4.400001525878906,-4.140776004770309,-2.262748908996585,-8.004391108436025,3.478893290442855,-5.133570008716305,0.608072190723135,-3.1595588744088587,40.854481809907924,-1.6998793070515603,2.8708210997197203,10,0.6024990081787109,2.5749988555908203,8.042497634887695,10.084997177124023,2.1299972534179616,4,0.018441193735729833,2.546010413811995,37.400001525878906,1.0319633510133341,36.86000061035156,1.6563382810064065,39.27999877929688,0.018441193735729833
2285,2008-10-27,35.5,36.43999862670898,33.59999847412109,34.790000915527344,16234425.0,-0.015529710259683971,1.1930534117286762,1.8684133915574963,42.453617912491104,41.31022932062364,1.5311664107068808,3.061285014236134,8.346244012843371,12.220265618469597,46.735233952714076,2.8400001525878906,-3.722749968738775,-2.5132503509521484,-8.157146271857101,3.1306455699528044,-5.335198311404625,0.308697609500328,-2.5,33.37782963637132,-8.762332826407466,2.8219479604524755,10,1.022500991821289,3.135000228881836,8.559999465942383,10.334999084472656,3.8100013732910156,0,0.16338026019888874,11.25494229316419,36.060001373291016,2.546010413811995,37.400001525878906,1.0319633510133341,36.86000061035156,0.16338026019888874
2286,2008-10-28,37.685001373291016,38.2400016784668,35.53499984741211,36.59500122070313,20215508.0,0.06154933445890176,1.4590917208960374,1.5352134621377276,50.91499898418262,43.04844727752796,-1.0065976654988091,0.5172808020690525,5.9615428396356975,9.87672007314589,46.17879093007329,2.740001678466797,-2.855674358310054,-0.08349895477294922,-5.302066864292655,5.135068954746757,-2.692782909532802,2.5257849999869038,-4.685001373291016,85.18184315074573,37.6470447913232,2.609283954759852,10,-1.1625003814697266,0.5699996948242188,6.382497787475586,8.14999771118164,1.0349998474121165,1,0.10826583170165649,1.1930534117286762,35.5,11.25494229316419,36.060001373291016,2.546010413811995,37.400001525878906,0.10826583170165649
2287,2008-10-29,42.82500076293945,42.91999816894531,38.8650016784668,39.54999923706055,25667466.0,0.1363937694663686,1.3405487885433456,3.0045881352432677,60.370820378560175,46.188128327495484,-5.771370547625629,-4.834349235929153,0.6379623565857173,4.6159561974882735,45.097688300743506,5.234996795654297,-2.311761832065244,5.033500480651853,-0.27366814500577874,10.340669106309484,2.3799161678230405,7.687084793480665,-9.66960075378418,99.04236468204954,44.56512914487003,2.6535843128288144,10,-4.865001678466797,-4.780000686645508,1.2424983978271484,2.747499465942383,-3.700000762939453,2,-0.037361585282154386,1.4590917208960374,37.685001373291016,1.1930534117286762,35.5,11.25494229316419,36.060001373291016,-0.037361585282154386
2288,2008-10-30,41.099998474121094,43.900001525878906,40.06999969482422,43.900001525878906,20146639.0,-0.04028026288586006,1.735712611920371,-0.8549623655538239,62.324928176118625,48.51178674740661,-3.137888516677222,-3.2981336612369674,2.1526524124167707,6.216761100901294,43.65935490607652,3.8300018310546875,-2.1849436321813798,3.320998191833496,-1.9519478598656477,8.59394424353264,0.6845251659839278,5.957471217683064,-7.554014538574222,74.3119022037748,14.472579609748848,2.6364730258495714,10,-2.6499977111816406,-3.0549983978271484,2.967500686645508,4.355001449584961,-5.444999694824219,3,0.025547520455966755,1.3405487885433456,42.82500076293945,1.4590917208960374,37.685001373291016,1.1930534117286762,35.5,0.025547520455966755
2289,2008-10-31,42.81499862670898,42.81499862670898,40.02000045776367,41.435001373291016,16255158.0,0.04172749917905105,3.0507300460529176,-0.4928556247649851,60.213640605481785,50.25818542177679,-4.3054802146943345,-5.270352565716934,0.24164250348716365,4.396095273828422,41.89418732864969,2.7949981689453054,-1.5782709320976807,5.027748489379874,-0.27770204086974104,10.33319901962949,2.3750232242550666,7.680473754504682,-8.647773635742183,89.46599439128555,27.461361877986874,2.652725265124808,10,-4.364997863769524,-4.927497863769524,1.2525005340576243,2.6400012969970774,-3.134998321533196,4,-0.04122385720567057,1.735712611920371,41.099998474121094,1.3405487885433456,42.82500076293945,1.4590917208960374,37.685001373291016,-0.04122385720567057
2290,2008-11-03,43.0,43.49499893188477,42.20000076293945,43.20000076293945,9998414.0,0.004320947780566131,2.278488408589337,-0.1449283775341534,56.690521603537626,51.53161856844879,-4.321816518921459,-5.405655809821603,-0.11933839440465022,4.1004014485664015,39.27407465401102,1.2949981689453196,-0.4867451824174296,5.00524978637695,-0.7782890461987932,10.788788618952694,2.1134803700890785,7.897019202664822,-8.24880841693848,89.2408685560017,28.739135792652178,2.89176941628787,11,-4.549999237060547,-5.274999618530273,1.0649995803833008,2.4549999237060547,-2.720001220703118,0,-0.1118604970532796,3.0507300460529176,42.81499862670898,1.735712611920371,41.099998474121094,1.3405487885433456,42.82500076293945,-0.1118604970532796
2291,2008-11-04,44.5,44.54999923706055,42.63999938964844,43.040000915527344,11700234.0,0.03488372093023262,1.4487215853515396,-7.299967575196933,64.84111681200304,53.91994494874107,-5.5914959393195645,-6.9065238583196304,-1.7821608777091313,2.499862393143495,36.76164597722062,1.9099998474121094,0.14539087986233312,6.280999755859376,-0.14453128193309794,12.70653079365185,3.068234236963143,9.49376527475561,-9.19987982036944,99.12050556670926,36.29401564275136,3.2127655188962367,11,-5.725000381469727,-6.465000152587891,-0.4350004196166992,0.9549999237060547,-4.029998779296868,1,-0.11662918262267385,2.278488408589337,43.0,3.0507300460529176,42.81499862670898,1.735712611920371,41.099998474121094,-0.11662918262267385
2292,2008-11-05,42.75,44.25,42.599998474121094,44.0,12618214.0,-0.0393258426966292,-1.1290300351443676,-0.8561649204399968,68.99363170210283,56.91472295406905,-3.2610725623672323,-4.9703051331500205,-0.2349557453867135,4.151858238391888,33.514002144637914,1.9000015258789062,0.4748976180896207,4.250999832153319,-2.460099923847274,10.962099588153912,0.8954499541530225,7.606549710153615,-6.7098894957750375,60.264906796731324,-7.872118636076479,3.355549878000297,11,-3.9750003814697266,-4.715000152587891,1.3000001907348633,2.690000534057617,-1.3549995422363281,2,-0.09426897729349404,1.4487215853515396,44.5,2.278488408589337,43.0,3.0507300460529176,42.81499862670898,-0.09426897729349404
2293,2008-11-06,40.01499938964844,42.42499923706055,40.01499938964844,41.099998474121094,14422432.0,-0.06397662246436409,-3.442399780610774,0.867999267578125,57.264605419625155,58.22976462156699,-0.1297724485431928,-2.0182322712237664,2.259353540839278,6.770917998592381,30.004870773660127,2.7350006103515625,0.7071268278748448,1.3124992370605497,-5.318872376870182,7.943870850991281,-2.0031865699048126,4.628185044025912,-3.294097786796627,0.0,-67.85762428800754,3.3156858069653645,11,-0.9400005340576172,-1.9799995422363281,4.035000801086426,5.42500114440918,-0.22000885009765625,3,-0.02224164446391752,-1.1290300351443676,42.75,1.4487215853515396,44.5,2.278488408589337,43.0,-0.02224164446391752
2294,2008-11-07,41.29999923706055,41.9900016784668,39.77000045776367,40.22000122070313,13138345.0,0.03211295431743855,-1.2424259938926296,-0.9953907167417821,54.87464630069227,59.60987888692268,-0.663036759892961,-2.807661453098177,0.7447603373499021,5.376192605246125,25.801767892356608,2.220001220703125,1.2666012731302132,2.1914991378784165,-3.995651432136981,8.378649707893814,-0.9020761471292857,5.285074422886119,-3.952769823472039,32.00835083731828,-33.04646417897441,3.0935752850076996,11,-1.2574996948242188,-3.2649993896484375,2.7500009536743164,4.14000129699707,-1.0799980163574148,4,-0.13668282232552997,-3.442399780610774,40.01499938964844,-1.1290300351443676,42.75,1.4487215853515396,44.5,-0.13668282232552997
2295,2008-11-10,42.54999923706055,43.900001525878906,41.935001373291016,42.45000076293945,8855097.0,0.030266344384779487,-2.4778848296210274,0.09259134980485023,56.720098024996986,60.25488989145761,-0.9027616113694847,-3.783003410069412,-0.6892578839943653,4.005616923275831,22.475922433806613,2.6000022888183594,1.910095611301088,3.1439990997314453,-3.1071509131244497,9.39514911258734,0.01842409330349426,6.269574106159396,-4.626548237594278,58.158985130657406,-4.222445593059149,3.125575006427948,11,-0.842498779296875,-4.5149993896484375,1.2150020599365234,2.795001983642578,-1.5499992370605469,0,-0.06745003486122347,-1.2424259938926296,41.29999923706055,-3.442399780610774,40.01499938964844,-1.1290300351443676,42.75,-0.06745003486122347
2296,2008-11-11,40.349998474121094,41.90999984741211,40.349998474121094,41.900001525878906,9105751.0,-0.05170389664832897,-1.012901034642305,-15.500267032883192,57.23765381800277,59.9067602736179,1.916571873243683,-1.578063751794872,1.3159032286598773,6.075096456245241,21.35409025700153,2.200000762939453,2.500802150645171,0.8894983291625991,-5.37528334231105,7.154280000636248,-2.242892506574222,4.02188916489942,-1.8964236156472793,12.946385616546252,-48.37861596936854,3.132390835736823,11,1.8100013732910156,-2.3149986267089844,1.9250011444091797,3.680002212524414,1.1500015258789062,1,-0.0017348128245682215,-2.4778848296210274,42.54999923706055,-1.2424259938926296,41.29999923706055,-3.442399780610774,40.01499938964844,-0.0017348128245682215
2297,2008-11-12,39.28499984741211,41.875,39.11000061035156,41.20000076293945,12184707.0,-0.026394019008254332,-1.441501222724486,1.235482029119619,53.82585318892975,58.96241860837469,2.7117870790838197,-0.31457614678428314,2.2048089953967747,7.004530810090117,19.847225741528785,2.7649993896484375,3.274617161310175,-0.31175022125243856,-6.427686281710422,5.8041858392055445,-3.36971825148143,2.746217808976553,-0.34371103865135666,3.653428050363551,-56.073513083115486,3.0579680302289907,11,2.5450000762939453,-1.25,2.61875057220459,4.745000839233398,0.9799995422363281,2,0.03016421987765594,-1.012901034642305,40.349998474121094,-2.4778848296210274,42.54999923706055,-1.2424259938926296,41.29999923706055,0.03016421987765594
2298,2008-11-13,39.35499954223633,40.560001373291016,38.5,38.75,11331227.0,0.0017818428177702739,-2.7285108175193065,-0.3159265028704836,57.05113929870322,58.61102957428818,2.6465404045561485,0.10559821533254876,1.9878147858605502,6.8049432826513225,17.65136966709786,2.0600013732910156,3.625257698952396,-0.5495004653930664,-5.8790218647057415,4.780020933919609,-3.2142611650494004,2.1152602342632676,5.194999694824219,15.833320382204302,-44.36904534682216,2.6647606996563367,11,2.1700000762939453,-1.3199996948242188,1.688751220703125,3.990001678466797,0.220001220703125,3,0.05183587699799075,-1.441501222724486,39.28499984741211,-1.012901034642305,40.349998474121094,-2.4778848296210274,42.54999923706055,0.05183587699799075
2299,2008-11-14,40.59500122070313,41.74499893188477,39.79999923706055,40.79999923706055,13155601.0,0.031508110605769746,-1.1671281843123749,-0.33883995283642276,60.59471822014471,59.044829198355636,1.182911216793606,-0.8503657907336972,0.6434675119009654,5.424802575873748,15.488173780407857,2.3899993896484446,3.233700398327038,0.48250122070313495,-4.595669468521642,5.560671909927912,-2.0565841239092535,3.0215865653155234,3.833998031616204,38.79630793923061,-23.774752605304528,2.539085344612388,11,0.9299983978271413,-2.5600013732910227,-0.13750076293946023,2.2649993896484304,-1.9950027465820384,4,-0.019707122973169233,-2.7285108175193065,39.35499954223633,-1.441501222724486,39.28499984741211,-1.012901034642305,40.349998474121094,-0.019707122973169233
2300,2008-11-17,38.96500015258789,41.25,38.96500015258789,40.334999084472656,10413650.0,-0.040152753272586494,-2.3357688013209446,6.68298628556565,52.72456040861585,57.69854515353484,2.4365891582806682,0.8167867245866702,2.1165989256814015,6.88316588342127,14.508374506787785,2.2849998474121094,2.8463711297337753,-1.1444997787475586,-6.225445739525419,3.936446182030302,-3.6849727591364854,1.3959732016413682,5.345419114685058,13.636368721270909,-44.171286521791146,2.54047298038893,11,2.4099998474121094,-0.41250038146972656,-0.9499998092651367,1.9850006103515625,-0.8650016784667969,0,0.032208419432840474,-1.1671281843123749,40.59500122070313,-2.7285108175193065,39.35499954223633,-1.441501222724486,39.28499984741211,0.032208419432840474
2301,2008-11-18,40.7599983215332,41.099998474121094,38.56999969482422,39.14500045776367,10849324.0,0.046066936017350235,1.2047937236129118,-1.1788314765674381,44.8746537516768,55.018658714598615,0.06177710608009335,-0.9082130949152898,0.21797771355863915,4.944066520613582,13.90817226501883,2.529998779296875,2.4575143533164905,0.5764984130859361,-4.496684173185024,5.649680999356896,-1.9600928800495439,3.113089706221416,3.434212560394286,66.96291323061342,13.777513144822315,2.5365912931354786,11,0.44000244140625,-2.207498550415039,-2.744997978210449,-0.22499847412109375,-2.7199974060058594,1,0.005888167035080771,-2.3357688013209446,38.96500015258789,-1.1671281843123749,40.59500122070313,-2.7285108175193065,39.35499954223633,0.005888167035080771
2302,2008-11-19,39.05500030517578,40.66999816894531,38.90999984741211,40.36999893188477,10391905.0,-0.04183017876761497,-1.1931449514071601,-0.8142417127659116,44.919259207589285,53.64695357992795,1.3270757542299023,1.0220619933184807,1.7928906888720917,6.505321783095887,12.793333551713499,1.8499984741210938,2.1390875484076304,-1.2382495880126925,-6.099234434445428,3.622735258420043,-3.6687420112290567,1.1922428352036718,5.0253263591131585,17.10325078145477,-32.02966495525822,2.4304924232163665,11,2.145000457763672,-0.5025005340576172,-1.0749998092651367,1.4799995422363281,-0.9749984741210938,2,0.0626040116686466,1.2047937236129118,40.7599983215332,-2.3357688013209446,38.96500015258789,-1.1671281843123749,40.59500122070313,0.0626040116686466
2303,2008-11-20,37.334999084472656,38.84000015258789,36.53499984741211,38.20000076293945,14869038.0,-0.0440404866793761,1.1491839750737598,0.6577966401619835,36.38847677232288,51.59293474344246,2.9356558187127533,2.8848515419209733,3.3464371404531548,8.082094583448608,11.544364642943469,2.520000457763672,1.3598427235990158,-2.955000686645505,-7.824210617876432,1.9142092445854217,-5.389605652260968,-0.5203957210300416,6.633721046530503,15.355074426880055,-27.491403040026764,2.434604965615464,11,2.8825016021728516,1.2175006866455078,0.6287508010864258,3.155000686645508,1.8650016784667969,3,0.07847864944489436,-1.1931449514071601,39.05500030517578,1.2047937236129118,40.7599983215332,-2.3357688013209446,38.96500015258789,0.07847864944489436
2304,2008-11-21,36.72499084472656,38.70000076293945,36.1150016784668,37.31499862670898,13609915.0,-0.016338777412741146,-1.856374492335772,0.6820885978258391,34.736057569893106,49.15026358176426,3.160848828325058,3.7389304251951074,3.7485218275638346,8.54842378642644,9.905492719596296,2.5849990844726562,0.5358345757224754,-3.5982583999633775,-8.353599266226347,1.1570824662995918,-5.975928833094862,-1.2205879668318929,6.946380474932958,11.879052885018968,-24.06203868632551,2.3776704331314846,11,2.2875099182128906,2.050008773803711,0.791259765625,3.7650089263916016,2.185009002685547,4,0.07760410153028352,1.1491839750737598,37.334999084472656,-1.1931449514071601,39.05500030517578,1.2047937236129118,40.7599983215332,0.07760410153028352
2305,2008-11-24,41.29999923706055,41.29999923706055,37.685001373291016,38.20000076293945,19853903.0,0.12457480007761323,1.332257834284547,-5.2541654005056655,43.22894931880338,47.59374085963099,-1.7993385025475703,-0.3997739209596034,-0.9112266354373162,3.8341238688218127,7.950088079019078,4.575008392333984,0.3652191322540972,0.6867500305175795,-3.5039998030755655,4.877499864110725,-1.408624886278993,2.782124947314152,1.9179899041274098,100.0,69.07434014836215,2.095374916796571,11,-2.3049983978271484,-2.5249996185302734,-3.7837486267089844,-0.8099994659423828,-0.2999992370605469,0,-0.06537532234423404,-1.856374492335772,36.72499084472656,1.1491839750737598,37.334999084472656,-1.1931449514071601,39.05500030517578,-0.06537532234423404
2306,2008-11-25,41.76499938964844,43.29499053955078,40.63000106811523,40.88999938964844,15342160.0,0.011259083805760017,-2.820782630096501,0.2822582034489802,47.79592776032281,46.92374914534133,-2.282546795782359,-0.5728066431650305,-1.4194307713503918,3.248047167753853,6.359260980263665,2.664989471435554,0.18237519402264013,0.9477502822876005,-3.0348671780353627,4.930367742610564,-1.0435584478738846,2.9390590124490856,-5.649997711181641,78.69089800131867,49.3500162895301,1.9913087301614818,11,-2.0600032806396484,-2.989999771118164,-4.374999046325684,-1.2749996185302734,-0.06499862670898438,1,-0.08775292635190901,1.332257834284547,41.29999923706055,-1.856374492335772,36.72499084472656,1.1491839750737598,37.334999084472656,-0.08775292635190901
2307,2008-11-26,41.22499084472656,42.02000045776367,40.099998474121094,41.11000061035156,15342160.0,-0.012929691196301496,1.2521892437320732,0.13141741071428573,53.00245654847367,46.47389550642694,-1.6074515776252625,-0.16739531690075182,-0.9317264942642609,3.6659629953403936,6.286031052312895,1.9200019836425781,-0.18999725976249238,0.48774223327636435,-3.387905997584248,4.363390464136977,-1.4500818821539383,2.425566348706667,-4.966389389038085,71.16987595839105,36.542972539997464,1.9378241154303053,11,-1.5199947357177734,-2.449991226196289,-3.8349905014038086,-0.7349910736083984,0.5650100708007812,2,-0.07725871768402437,-2.820782630096501,41.76499938964844,1.332257834284547,41.29999923706055,-1.856374492335772,36.72499084472656,-0.07725871768402437
2308,2008-11-27,42.150001525878906,42.375,41.52999877929688,41.99499893188477,5877290.0,0.022438105192949198,1.793394578712058,1.3479631104033352,52.1475512250862,45.535321395864884,-2.340416849738105,-1.0642750081488828,-1.8579454153244086,2.6459117988916177,6.446277955689009,1.1500091552734375,-0.4078636780923759,1.360252761840819,-2.5642248569927233,5.284730380674361,-0.6019860475759558,3.3224915712575935,-5.750672288513179,84.05305306422143,47.066859837726746,1.9622388094167726,11,-2.445005416870117,-3.375001907348633,-4.760001182556152,-1.6600017547607422,-1.9200019836425781,3,-0.0965598943650181,1.2521892437320732,41.22499084472656,-2.820782630096501,41.76499938964844,1.332257834284547,41.29999923706055,-0.0965598943650181
2309,2008-11-28,41.04999923706055,42.20000076293945,40.400001525878906,41.834999084472656,12228299.0,-0.02609732500586004,1.3762315906624465,-5.064430389092841,46.181270027607944,44.80828913130845,-1.3064755591256656,-0.10886333669468229,-0.9009100848018861,3.6383229680774036,6.733453130884478,1.7999992370605469,-0.4750693890859523,0.34850044250488565,-3.461944314479254,4.158945199489025,-1.5567219359871842,2.2537228209969555,-4.51275677365112,59.98225244368891,24.613697180990243,1.9052223784920697,11,-1.3450031280517578,-2.2749996185302734,-3.4012489318847656,-0.5599994659423828,-0.3800010681152344,4,-0.04506695514018155,1.793394578712058,42.150001525878906,1.2521892437320732,41.22499084472656,-2.820782630096501,41.76499938964844,-0.04506695514018155
2310,2008-12-01,38.18999862670898,41.45000076293945,38.04999923706055,41.20500183105469,11469327.0,-0.06967114892829329,-1.0637326124582496,3.840769159745955,44.6798131290363,44.78664017323729,1.6003209026086864,2.500510050862644,1.7912256645042532,6.380833277237876,7.490319923485536,3.4000015258789062,-0.7067089656023597,-2.271000099182139,-6.077788870498438,1.53578867213416,-4.174394484840285,-0.36760571352399296,-1.5176012017767206,2.6692015596281546,-34.06766808073012,1.903394385658148,12,1.5149974822998118,0.885000228881843,-0.541248321533196,2.300001144409187,1.7849922180175852,0,0.018853135548415167,1.3762315906624465,41.04999923706055,1.793394578712058,42.150001525878906,1.2521892437320732,41.22499084472656,0.018853135548415167
2311,2008-12-02,39.310001373291016,39.43000030517578,37.34000015258789,37.79999923706055,10918006.0,0.02932712193916509,1.3885716029575892,-0.5008293636484398,50.06141359592439,45.357990660830076,0.28273889377418016,1.0242640758030888,0.5282246631604082,5.165266055344603,8.083701644961073,2.0900001525878906,-1.1325156305076263,-0.8914974212646456,-4.216039428057577,2.433044585528286,-2.553768424661115,0.7707735821318238,-2.5051520860663885,39.12614260982881,-1.72138716529291,1.662271003396466,12,0.39499473571777344,0.7324981689453125,-1.7312507629394531,1.1799983978271484,0.17499923706054688,1,0.042991568752710485,-1.0637326124582496,38.18999862670898,1.3762315906624465,41.04999923706055,1.793394578712058,42.150001525878906,0.042991568752710485
2312,2008-12-03,38.72000122070313,39.2599983215332,37.150001525878906,39.2599983215332,13757397.0,-0.015008906944194544,6.814844903466448,-0.3576134681359499,48.479048993771706,46.701387574324386,0.9166138428325681,1.3669508622422413,0.9817025780141009,5.677495048067193,8.741111981619426,2.1599998474121094,-1.2268018918957395,-1.2799976348876854,-4.438534439537122,1.8785391697617513,-2.8592660372124,0.2992707674370294,-1.78534910843198,30.04784982426848,-13.386978654058144,1.5792684023247179,12,0.984994888305657,1.6124992370605398,-1.3312501907348704,1.769998550415032,0.37999725341796164,2,0.07696279566858455,1.3885716029575892,39.310001373291016,-1.0637326124582496,38.18999862670898,1.3762315906624465,41.04999923706055,0.07696279566858455
2313,2008-12-04,39.125,40.09000015258789,38.11999893188477,38.27000045776367,9098571.0,0.010459678887621449,-2.4112498637611477,-1.583340986316487,46.33233943277616,47.98986333686695,0.8853308858347333,0.9400538999090315,0.41724967538120694,5.190223075304601,9.08343794677311,1.970001220703118,-1.244194486291704,-0.8304988861084013,-4.013131959544971,2.3521341873281685,-2.4218154228266897,0.7608176506098872,-2.063141119183257,39.108886584123155,-4.709745656725616,1.5913165367182864,12,1.0974960327148438,1.2075004577636719,-1.1225004196166992,1.364999771118164,-1.5699996948242188,3,0.0681150393745007,6.814844903466448,38.72000122070313,1.3885716029575892,39.310001373291016,-1.0637326124582496,38.18999862670898,0.0681150393745007
2314,2008-12-05,35.654998779296875,38.25,35.439998626708984,38.06999969482422,15943682.0,-0.08869012704672519,1.0252251013815383,-2.8245639865615506,42.43602504375649,47.90176063963951,4.679714150485211,4.179760459166928,3.7077211244351673,8.557017813813445,9.641204310872025,3.6850013732910156,-1.2260200087605,-4.018250083923341,-7.666084237217049,-0.3704159306296333,-5.842167160570199,-2.1943330072764837,7.639991760253906,3.5773723155902366,-42.23907675131343,1.8239170766468555,12,3.712495803833008,4.340000152587891,2.592501640319824,4.835000991821289,0.9500007629394531,4,0.12831302537011813,-2.4112498637611477,39.125,6.814844903466448,38.72000122070313,1.3885716029575892,39.310001373291016,0.12831302537011813
2315,2008-12-08,39.68000030517578,39.82500076293945,38.11000061035156,38.70000076293945,13955000.0,0.11288743973302351,1.7007866683887867,-0.4057967580614079,47.76027351853226,47.897799057218336,0.44784529198031464,-0.07513056489197822,-0.3886202033052655,4.450768017583812,10.556682754034535,4.170001983642578,-0.7546637526000524,0.1502513885498047,-3.2376311894912817,3.538133966590891,-1.5436899004707385,1.8441926775703479,3.4578903961181666,91.18280187371305,46.056704306271094,1.6939412890205445,12,-0.7725009918212891,0.3149986267089844,-1.5112495422363281,0.8099994659423828,-2.674999237060554,0,0.024949542745855258,1.0252251013815383,35.654998779296875,-2.4112498637611477,39.125,6.814844903466448,38.72000122070313,0.024949542745855258
2316,2008-12-09,40.27999877929688,41.150001525878906,38.849998474121094,39.22499084472656,12508844.0,0.015120929171032138,-1.5484901768505055,1.0765392116029204,52.66245638518273,47.86002126129713,-0.4301921988863242,-0.7174248734644735,-1.0831491698499534,3.750390262584382,10.942631043992069,2.3000030517578125,-0.1324043070962233,0.7537498474121165,-2.6307076693867018,4.138207364210935,-0.9384789109872926,2.4459786058115256,2.7039340805053698,84.76353231434437,34.601779519671524,1.6922287583994087,12,-1.37249946594239,-0.2849998474121165,-2.1924982070922923,0.2050018310546804,-3.1800003051757884,1,-0.007572193242644465,1.7007866683887867,39.68000030517578,1.0252251013815383,35.654998779296875,-2.4112498637611477,39.125,-0.007572193242644465
2317,2008-12-10,40.47000122070313,40.935001373291016,39.60499954223633,40.5099983215332,7136903.0,0.004717041885907491,1.9887573989858942,-0.037911658784216554,57.29917503233828,48.43242390654736,-0.8253464060935585,-0.8580929660263408,-1.3604921147300786,3.4596951218604275,10.99473664075629,1.3300018310546875,-0.015777103809114124,0.8845022201538129,-2.523580466435206,4.292584906742832,-0.819539123140693,2.5885435634483187,2.363052954437258,88.09106900322891,32.14156012563609,1.704041343294508,12,-1.6500015258789134,-0.6250019073486399,-2.0650014877319407,0.014999389648430395,-3.569999694824226,2,-0.024339030902911785,-1.5484901768505055,40.27999877929688,1.7007866683887867,39.68000030517578,1.0252251013815383,35.654998779296875,-0.024339030902911785
2318,2008-12-11,41.39500045776367,41.9900016784668,40.099998474121094,40.48500061035156,9465368.0,0.022856417325417322,-1.2499982970143255,-22.75164520744324,60.71592946025184,50.04738606573001,-2.0883137072461153,-1.710102115119895,-2.3311624620750067,2.4602347963542286,10.740068235330753,1.8900032043457031,-0.05534093620089919,1.7075014114379883,-1.7924073521876807,5.207410175063657,-0.04245297037484619,3.4574557932508228,1.290192606408091,90.91601613004676,28.17774226361226,1.7499543818128338,12,-2.6800003051757812,-1.7250003814697266,-2.9900007247924805,-0.9099998474121094,-5.275001525878899,3,-0.055441525746188214,1.9887573989858942,40.47000122070313,-1.5484901768505055,40.27999877929688,1.7007866683887867,39.68000030517578,-0.055441525746188214
2319,2008-12-12,39.79499053955078,40.43000030517578,38.55500030517578,39.77000045776367,10408330.0,-0.03865225028431685,1.895731400174974,0.027461632942221998,46.00051619453925,50.194130850785896,-0.7655544957233076,-0.18245457537991427,-0.8382669443568034,3.9644668337397064,11.060921784833063,2.8400001525878906,-0.2427738417272849,0.14749202728271626,-3.3269396884677604,3.621923743033193,-1.5897238305925256,1.8847078851579582,2.745298635871727,43.4275635397628,-13.994350993572269,1.737215857875239,12,-1.0799903869628906,-0.12499046325683594,-1.2399911880493164,0.6900100708007812,-4.429988861083984,4,-0.05628824643515762,-1.2499982970143255,41.39500045776367,1.9887573989858942,40.47000122070313,-1.5484901768505055,40.27999877929688,-0.05628824643515762
2320,2008-12-15,40.22000122070313,41.08000183105469,39.93000030517578,40.63000106811523,7065129.0,0.010680004578213165,-1.3232314669605392,-16.40650282399577,45.88550126113271,49.730140591364595,-0.9748419582924015,-0.5361095630515607,-1.2451576330968308,3.435357508909526,11.063974486720483,1.2850112915039062,-0.4889107444240324,0.5097526550293026,-2.958104676958783,3.977609987017388,-1.2241760109647402,2.2436813210233453,2.1782821437451076,48.47162299478624,-6.001317822903836,1.733928665994043,12,-1.5050010681152415,-0.5500011444091868,-1.1812515258789134,0.2649993896484304,-4.150001525878913,0,-0.08988069539406163,1.895731400174974,39.79499053955078,-1.2499982970143255,41.39500045776367,1.9887573989858942,40.47000122070313,-0.08988069539406163
2321,2008-12-16,41.0,41.0,39.41999816894531,40.36999893188477,8271438.0,0.019393305709184405,4.015870324733123,-1.5365885428781796,49.40838706131068,49.8334003766467,-1.6649961492443737,-1.3673087414194498,-2.035156378622453,2.562003992699502,11.008651652027973,1.5800018310546875,-0.506087546507537,1.2777513504028306,-2.207020572315784,4.762523273121445,-0.4646346109564803,3.0201373117621415,1.2591176696934525,71.1790019600984,18.04075438405924,1.742385961359308,12,-2.2849998474121094,-1.6325054168701172,-1.1287498474121094,-0.5149993896484375,-2.7949981689453125,1,-0.097438998338653,-1.3232314669605392,40.22000122070313,1.895731400174974,39.79499053955078,-1.2499982970143255,41.39500045776367,-0.097438998338653
2322,2008-12-17,41.5,41.86999893188477,40.459999084472656,41.5,12020976.0,0.012195121951219523,2.810821399482383,0.0,48.251746673276884,50.04666784781346,-1.9323948852718047,-1.7652488600098053,-2.447190903726508,1.9601505127449599,10.830010458788749,1.4099998474121165,-0.2488109470387343,1.655501365661621,-1.9015093918747397,5.212512123197982,-0.12300401310655928,3.4340067444298015,0.6227352888337663,85.7350368976029,34.99922521876117,1.7785053787681802,12,-2.7849998474121094,-2.132505416870117,-1.4025001525878906,-1.1550006866455078,-2.6500015258789062,2,-0.10602413315370862,4.015870324733123,41.0,-1.3232314669605392,40.22000122070313,1.895731400174974,39.79499053955078,-0.10602413315370862
2323,2008-12-18,40.26499938964844,42.0,39.95500183105469,41.56999969482422,9743538.0,-0.029759050851844826,-1.1246784747515983,-100.0,47.903875054928506,50.65420673794368,-0.579634247728805,-0.315669648761876,-1.0979152219831079,3.081728990672808,10.005247950426552,2.0449981689453125,-0.22666220722953057,0.27400074005127095,-3.083584045690543,3.631585525793085,-1.4047916528196396,1.9527931329221815,-4.825000762939453,49.63713311910494,0.06800380017877217,1.678792392870907,12,-0.20999908447265625,-0.8975048065185547,-0.33249950408935547,-0.6624984741210938,-0.47499847412109375,3,-0.08357128808586611,2.810821399482383,41.5,4.015870324733123,41.0,-1.3232314669605392,40.22000122070313,-0.08357128808586611
2324,2008-12-19,39.57500076293945,40.1150016784668,38.03499984741211,39.43999862670898,17481744.0,-0.01713643703385659,2.423860147061594,-0.10344988862841017,54.1830268675976,51.36784599895094,0.8100817145066799,0.6311516570037838,-0.21016543162541268,3.662881663181011,9.244043531072974,2.229999542236328,-0.12908469414163903,-0.5584983825683594,-3.554940255063336,2.4379434899266172,-2.0567193188158512,0.9397225536791325,-4.003802108764646,38.83987027143518,-15.973503358043878,1.4982209362474899,12,0.44249916076660156,-0.2075061798095703,0.20499897003173828,-0.16500091552734375,-0.11500167846679688,4,-0.08730263460386745,-1.1246784747515983,40.26499938964844,2.810821399482383,41.5,4.015870324733123,41.0,-0.08730263460386745
2325,2008-12-22,38.599998474121094,39.650001525878906,38.16999816894531,39.0,7760375.0,-0.024636822994869356,-1.3492076947762957,-2.962927380615837,47.83667911187648,50.83164852413913,1.8056592671136045,1.4688120297956928,0.8450819785431491,4.5305663060737515,9.459693944419639,1.4800033569335938,-0.025988933161251282,-1.398500633239749,-4.4168673976707495,1.6198661311912517,-2.907684015455253,0.11068274897575492,-2.900223793029781,14.249649557774141,-40.79043710049003,1.5091833822155012,12,1.417501449584961,0.7674961090087891,1.1800012588500977,0.7700023651123047,0.5750007629394531,0,-0.08380821045428699,2.423860147061594,39.57500076293945,-1.1246784747515983,40.26499938964844,2.810821399482383,41.5,-0.08380821045428699
2326,2008-12-23,38.099998474121094,39.165000915527344,38.099998474121094,38.72000122070313,5718324.0,-0.012953368387701336,-2.4354765274103243,1.5500009536706962,48.10048440978392,49.80957178829976,2.194702681731215,1.7709591525786692,1.335418671574061,4.9318657367118846,10.378145878047693,1.06500244140625,0.46419114192791966,-1.7152505874633803,-4.727059799408622,1.296558624481861,-3.2211551934360045,-0.20934598149075612,-2.2742192866516078,1.639309563873808,-54.22560385096982,1.5059046059726218,12,1.917501449584961,1.267496109008789,1.8637514114379883,0.6050014495849609,0.9000015258789062,1,-0.053280809989420974,-1.3492076947762957,38.599998474121094,2.423860147061594,39.57500076293945,-1.1246784747515983,40.26499938964844,-0.053280809989420974
2327,2008-12-24,38.040000915527344,38.3650016784668,37.47000122070313,38.0,1682474.0,-0.0015747391337693761,1.594195046439608,-0.06451731987940613,46.604076264233164,48.24158809985324,2.0939573528656155,1.6655020568628913,1.47189879845466,4.8827105454943265,11.250426774034045,0.8950004577636648,0.5365680729405824,-1.6159986495971665,-4.650680667309942,1.4186833681156088,-3.1333396584535507,-0.09865764074078243,-2.0907373118072456,12.58277811087369,-43.52616426496534,1.5173410088563872,12,1.6949996948242188,1.327493667602539,1.8362493515014648,0.6649990081787109,1.5249977111816335,2,0.004337563395272914,-2.4354765274103243,38.099998474121094,-1.3492076947762957,38.599998474121094,2.423860147061594,39.57500076293945,0.004337563395272914
2328,2008-12-29,38.08000183105469,39.290000915527344,37.709999084472656,38.5099983215332,4105410.0,0.001051548753013165,-1.700853251779374,-10.74966622162884,59.665201200996655,49.759886433904065,1.7145789568928507,1.3754743572899173,1.6187416047928664,4.730765302461656,12.137307073017347,1.5800018310546875,0.41766264539550946,-1.3724977493286161,-4.244490609887912,1.4994951112306794,-2.8084941796082603,0.06349868095102806,-2.0097234994089916,23.062400936871974,-38.05181965249699,1.4359964302796464,12,1.654998779296875,1.2874927520751953,1.796248435974121,0.5549983978271484,2.884998321533203,0,0.020220499108234424,1.594195046439608,38.040000915527344,-2.4354765274103243,38.099998474121094,-1.3492076947762957,38.599998474121094,0.020220499108234424
2329,2008-12-30,39.20000076293945,39.27999877929688,38.400001525878906,38.77999877929688,4959919.0,0.02941173524239149,2.0344836658050185,-0.9767567711428938,47.51038058655211,49.94042858117288,0.5602179124835445,0.11570407474743405,0.5981634985745217,3.515534962274259,12.693625455187124,1.1999969482421946,0.18064419188618075,-0.15999889373779297,-2.9328087925021222,2.6128110050265363,-1.5464038431199612,1.2264060556443752,-3.011127997926671,79.35776605759835,21.136279173736604,1.3864049493821646,12,0.5349998474121094,0.1674938201904297,0.1849994659423828,-0.5650005340576172,1.5699996948242188,1,0.015051024007777247,-1.700853251779374,38.08000183105469,1.594195046439608,38.040000915527344,-2.4354765274103243,38.099998474121094,0.015051024007777247
2330,2008-12-31,38.90999984741211,39.90999984741211,38.90999984741211,39.52999877929688,2244288.0,-0.007397982394977798,-2.2258120089337905,-1.4761809611175614,42.65811434989401,49.19039827990437,0.7206358540648097,0.48740066880275634,0.9027690252799658,3.6955961059165503,12.45395813453917,1.0,-0.2501499286908029,-0.4859998703002901,-3.213170461921891,2.2411707213213106,-1.8495851661110905,0.8775854255105102,-2.604904537699582,59.016370376044826,3.9807475885040517,1.3635852958107997,12,0.8250007629394531,0.45749473571777344,-0.016249656677246094,-0.27499961853027344,3.0149993896484375,2,0.01413516420502181,2.0344836658050185,39.20000076293945,-1.700853251779374,38.08000183105469,1.594195046439608,38.040000915527344,0.01413516420502181
2331,2009-01-02,41.0,41.0,38.33000183105469,38.33000183105469,4915721.0,0.05371370241027895,1.0,-4.306456078607461,52.359741321153464,49.64684212966843,-1.5302907156538623,-1.5489107730318779,-1.156259997646437,1.5042184115332304,11.820359678490194,2.6699981689453125,-0.14050951691385194,1.5195003509521499,-1.2996278734798636,4.338628575384163,0.10993623873613956,2.92906446316816,-4.581006596481721,100.0,47.11551196235868,1.409564112216008,1,-1.2649993896484375,-1.6325054168701172,-2.114999771118164,-2.364999771118164,0.9000015258789062,4,-0.04451221373023051,-2.2258120089337905,38.90999984741211,2.0344836658050185,39.20000076293945,-1.700853251779374,38.08000183105469,-0.04451221373023051
2332,2009-01-05,41.70000076293945,41.93999862670898,40.79999923706055,41.68000030517578,7682205.0,0.017073189339986694,3.560032348879716,0.0074908132882998725,51.385732607716044,50.03371519108927,-2.4573550067568917,-2.1230609497085595,-1.7385012932684987,0.7182558759728153,11.094285507481624,1.1399993896484304,-0.03731459496881939,2.0705011367797823,-0.8908056947235252,5.03180796828309,0.5898477210281285,3.551154552531436,-5.169387227491541,94.32629102265477,44.34189097996513,1.4806534157516538,1,-1.9950008392333984,-2.792501449584961,-2.460002899169922,-3.065000534057617,-1.295001983642571,0,-0.06474821855013146,1.0,41.0,-2.2258120089337905,38.90999984741211,2.0344836658050185,39.20000076293945,-0.06474821855013146
2333,2009-01-06,41.790000915527344,42.46500015258789,41.349998474121094,42.0,6895659.0,0.0021582770009893615,-1.045867193022979,-10.49971390425329,60.505572384755695,50.73622024855128,-2.579552065406972,-2.111422714280387,-1.724676730693595,0.5363561186781283,10.75006226781655,1.1150016784667969,-0.07212949453492712,2.0272512435913086,-1.0749547853513874,5.129457272534005,0.476148229119957,3.57835425806266,-5.149999650788388,83.67594894669108,31.504651533724655,1.551103014471349,1,-1.822500228881836,-2.8375015258789062,-2.5500030517578125,-3.155000686645508,-1.7050018310546875,1,-0.05324245609173106,3.560032348879716,41.70000076293945,1.0,41.0,-2.2258120089337905,38.90999984741211,-0.05324245609173106
2334,2009-01-07,40.22999954223633,42.099998474121094,39.650001525878906,41.5,8883686.0,-0.037329536710093425,-1.0164613058842182,6.047647593097184,50.04702878893956,50.981814657113844,-1.0246177247177144,-0.20142730348106141,-0.03363853458729693,2.000121902929493,9.584159352824068,2.4499969482421875,-0.16631825049215365,0.23849983215332315,-2.189870386513519,2.6668700508201653,-0.9756852771800979,1.4526849414867442,-3.3569983219834114,45.94917732583617,-6.413742723190403,1.2141851093334228,1,-0.2624988555908203,-1.2775001525878906,-0.9900016784667969,-1.5949993133544922,0.06999969482421875,2,0.01826996317958951,-1.045867193022979,41.790000915527344,3.560032348879716,41.70000076293945,1.0,41.0,0.01826996317958951
2335,2009-01-08,40.66999816894531,40.88999938964844,39.75500106811523,39.77999877929688,5684233.0,0.010937077596708367,-1.414903373996586,-0.700786668388781,48.39649270314095,51.014704467486844,-1.2740922564187898,-0.5939047456643181,-0.31673254048352817,1.4517374973762998,8.983871106187644,1.1349983215332102,-0.1582242733650574,0.6289985656738253,-1.8129586995982194,3.07095583094587,-0.5919800669622006,1.8499771983098512,-3.573316991398997,56.5900190504306,6.334269919322139,1.2209786326360235,1,-0.7024974822998047,-1.717498779296875,-1.4300003051757812,-2.0349979400634766,0.23000335693359375,3,0.0024588712397513035,-1.0164613058842182,40.22999954223633,-1.045867193022979,41.790000915527344,3.560032348879716,41.70000076293945,0.0024588712397513035
2336,2009-01-09,39.97499084472656,40.849998474121094,39.53499984741211,40.79999923706055,5615271.0,-0.017088944074490797,1.8432191681959709,-0.9269763574331001,42.72766830314686,50.58399247181059,-0.3186574554668198,0.08124606426522973,0.45989849022827656,2.0432765759819773,8.880679733585868,1.3149986267089844,-0.2526303835352337,-0.05075836181640625,-2.490239439672159,2.3887227160393465,-1.270498900744279,1.1689821771114666,-2.663576908178584,15.016756023445414,-29.480805521939512,1.219740538927875,1,0.11250877380371094,-1.022491455078125,-0.5849933624267578,-1.3399906158447266,0.44001007080078125,4,0.04878070891644071,-1.414903373996586,40.66999816894531,-1.0164613058842182,40.22999954223633,-1.045867193022979,41.790000915527344,0.04878070891644071
2337,2009-01-12,39.48500061035156,40.14500045776367,39.18000030517578,39.90499877929688,4711310.0,-0.012257419552095805,1.1444411477980756,0.5090835109654177,45.99589861206086,49.06518107303995,0.44461798046015844,0.5203368260301744,0.8617987109991319,2.4063392543683193,8.828448486019052,0.9650001525878906,-0.15310955622697975,-0.49149856567382955,-2.932986918723003,1.949989787375344,-1.7122427421984128,0.7292456108507537,-1.9674432251619862,9.284636814094755,-33.1350497328703,1.2207441765245857,1,0.9125003814697266,-0.532501220703125,0.3887472152709961,-0.8500003814697266,-0.4750022888183594,0,0.061162489000803344,1.8432191681959709,39.97499084472656,-1.414903373996586,40.66999816894531,-1.0164613058842182,40.22999954223633,0.061162489000803344
2338,2009-01-13,39.099998474121094,39.6150016784668,38.61000061035156,39.32500076293945,7520241.0,-0.009750592130661762,1.4968842849493194,0.5357220708446776,47.482765131529206,49.06211268914852,1.1058101025059983,0.7637450935164907,1.2080313375939937,2.6594494265311113,9.259837502385187,1.0050010681152344,-0.01873075291651105,-0.7617506027221665,-3.1373664867340025,1.6138652812896694,-1.9495585447280845,0.42605733928375145,-1.384543378235584,14.040061997066289,-27.64140857914613,1.187807942005917,1,1.2975025177001953,-0.14749908447265625,0.9187498092651367,-0.8449974060058594,0.40000152587890625,1,0.03337596818678956,1.1444411477980756,39.48500061035156,1.8432191681959709,39.97499084472656,-1.414903373996586,40.66999816894531,0.03337596818678956
2339,2009-01-14,37.55500030517578,39.77000045776367,37.165000915527344,39.26499938964844,8892965.0,-0.03951402120815661,-1.0923709053249542,7.5999186206195,44.77761891144791,49.297613195987836,2.6741402085721404,2.2475579044444203,2.640219600287949,4.061593726772067,9.425149631403634,2.604999542236328,0.12520729375400919,-2.194749259948729,-4.785120979485576,0.39562245958811815,-3.4899351197171526,-0.8995634001803055,4.909999847412109,10.469786561200058,-33.24896273476096,1.2951858597684234,1,2.260000228881836,1.3974990844726562,2.7224979400634766,0.48999977111816406,1.875,2,0.06736782741946068,1.4968842849493194,39.099998474121094,1.1444411477980756,39.48500061035156,1.8432191681959709,39.97499084472656,0.06736782741946068
2340,2009-01-15,36.60499954223633,37.96500015258789,36.5,37.59000015258789,8703977.0,-0.025296252302480338,-1.451883726720764,0.5760240571446418,42.85031460768449,48.24101022782462,3.646232305830857,3.070259470248267,3.4580814095443912,4.872623798229995,9.940165192940709,1.4650001525878906,0.03289570239839179,-2.9639999389648466,-5.897922265840123,-0.030077612089570493,-4.430961102402485,-1.4970387755272085,5.754000625610352,2.413783426844604,-44.70158848298574,1.4669611634376394,1,2.877500534057617,2.877500534057617,3.076247215270996,1.4400005340576172,1.1450004577636719,3,0.10094248712012077,-1.0923709053249542,37.55500030517578,1.4968842849493194,39.099998474121094,1.1444411477980756,39.48500061035156,0.10094248712012077
2341,2009-01-16,37.00500106811523,38.650001525878906,37.00500106811523,37.5,12513049.0,0.010927510746649771,-5.646480837847881,0.502536675290079,45.206115529295744,47.554386108000145,2.9278386228743827,2.48291730193791,2.8795076820361416,4.334247362037658,10.173726233826029,2.045001983642578,0.0457682586599617,-2.364248466491709,-5.429017732293595,0.7005207993101763,-3.896633099392652,-0.8318638335907664,5.1196390930175895,13.85462289969264,-36.07447925425325,1.5323846329009438,1,2.477499008178718,2.477499008178718,2.4462480545044016,1.029998779296882,1.0550003051757884,4,0.10525605581240605,-1.451883726720764,36.60499954223633,-1.0923709053249542,37.55500030517578,1.4968842849493194,39.099998474121094,0.10525605581240605
2342,2009-01-19,37.099998474121094,38.13000106811523,36.66999816894531,37.75,6000120.0,0.002567150473283375,1.0709207194338137,1.3131372292136894,45.48385486287832,45.8853063833471,2.3598770150210697,2.151700078034189,2.659776542519907,4.091959214420889,10.813692991914756,1.4600028991699148,0.13891748654197045,-2.049250984191893,-5.1016789309504205,1.0031769625666342,-3.575464957571157,-0.5230370108126294,4.7996560805664075,18.34857462165091,-33.534038776879285,1.526213973379265,1,2.200000762939453,2.3825016021728516,2.351250648498535,0.9350013732910156,0.7100028991699219,0,0.08935316921154635,-5.646480837847881,37.00500106811523,-1.451883726720764,36.60499954223633,-1.0923709053249542,37.55500030517578,0.08935316921154635
2343,2009-01-20,36.900001525878906,37.80500030517578,36.72000122070313,36.99499893188477,7552971.0,-0.005390753543607185,-3.769247537204058,0.1461495123067823,38.41893227623028,44.59329565971274,2.004026144024806,2.1994404731268276,2.818314769743907,4.1410490730042255,11.309348017631152,1.0849990844726491,-0.05664837994373073,-2.080998039245607,-5.243452468435869,1.0814563899446554,-3.662225253840738,-0.49977082465047573,4.783666846621095,12.232460852695544,-34.680389713254485,1.5812272145951318,1,1.7949981689453125,2.582498550415039,2.432497978210449,1.1349983215332031,1.0749893188476562,1,0.05718148261252787,1.0709207194338137,37.099998474121094,-5.646480837847881,37.00500106811523,-1.451883726720764,36.60499954223633,0.05718148261252787
2344,2009-01-21,36.11999893188477,36.849998474121094,35.63499069213867,36.41999816894531,11310933.0,-0.021138280805953258,1.0948412789760824,3.1579729349874417,36.61227732341466,43.283938395298705,2.391171816787036,2.8536390137828036,3.5055144317197318,4.764635892226245,11.35112217890831,1.2650108337402344,-0.33888860778513674,-2.6882505416870046,-6.083012633874013,0.7065115505000037,-4.385631587780509,-0.9908694955935005,5.356322705715229,16.086450977837114,-28.085223567329965,1.6973810460935044,1,2.12249565124511,2.9299964904785085,3.0725011825561452,1.9150009155273366,2.0200004577636648,2,0.09357699800847841,-3.769247537204058,36.900001525878906,1.0709207194338137,37.099998474121094,-5.646480837847881,37.00500106811523,0.09357699800847841
2345,2009-01-22,35.3650016784668,37.43000030517578,35.220001220703125,37.0,9749507.0,-0.020902471642974096,-1.29610385492651,5.450008265198558,18.98733486257214,40.64612356856817,2.5865185236395902,3.535098306719483,4.116724822275408,5.374962496934664,11.264725618476056,2.2099990844726562,-0.7917339801318661,-3.2814979553222656,-7.009917193761844,0.4469212831173124,-5.145707574542058,-1.417288336102473,5.760840102405524,4.227418217568959,-31.52401272251584,1.864209619219789,1,2.3174991607666016,3.477499008178711,3.827498435974121,2.6699981689453125,2.1149978637695312,3,0.11494410953708778,1.0948412789760824,36.11999893188477,-3.769247537204058,36.900001525878906,1.0709207194338137,37.099998474121094,0.11494410953708778
2346,2009-01-23,36.06999969482422,36.53499984741211,34.34999847412109,35.44499969482422,10482458.0,0.019934906910712424,1.8102906038259903,-0.38226338936783283,19.03187184285281,37.65012059421173,1.4185173852817172,2.814522147432406,3.344090958983273,4.537105758638326,11.27843873041292,2.1850013732910227,-1.0252791040827134,-2.4750000000000014,-6.372743375452821,1.4227433754528178,-4.423871687726411,-0.5261283122735918,4.583374841234566,45.50264657055942,16.451657224003938,1.9488716877264096,1,0.9899997711181641,2.3374996185302734,3.122500419616699,1.9650001525878906,-0.7449989318847656,4,0.04657611087856073,-1.29610385492651,35.3650016784668,1.0948412789760824,36.11999893188477,-3.769247537204058,36.900001525878906,0.04657611087856073
2347,2009-01-26,38.20500183105469,38.650001525878906,36.25,36.5,10992004.0,0.05919052271400016,-1.1768703246209526,2.7280029296875,33.902106632060864,36.141158538715246,-1.0249290986807935,0.7299396623362426,1.1992007242265572,2.2977152202951032,10.639262966958023,2.5800018310546875,-1.2467842423198832,-0.348247909545897,-4.242187323676809,3.5456915045850153,-2.295217616611353,1.5987217975195591,1.818035098810327,89.65117723248348,64.72111448244983,1.9469697070654557,1,-1.1450023651123047,0.2024974822998047,0.8362455368041992,-0.17000198364257812,-3.6550025939941335,0,-0.0037953265492532973,1.8102906038259903,36.06999969482422,-1.29610385492651,35.3650016784668,1.0948412789760824,36.11999893188477,-0.0037953265492532973
2348,2009-01-27,38.849998474121094,38.93000030517578,37.560001373291016,38.7599983215332,8476228.0,0.016882518313142025,9.959824221432168,0.052785956559482365,43.24852031029719,35.971258694142946,-1.90997150449018,0.1534546905872105,0.5493503841691094,1.5668285314896409,10.35745774578582,1.3699989318847656,-1.3489810544998022,0.2582489013671889,-3.631212737737563,4.147710540471941,-1.6864819181851871,2.202979720919565,0.6057346101695273,98.25323582815545,72.84321374449529,1.9447308195523758,1,-2.2099990844726562,-0.44249916076660156,0.19124889373779297,-0.8149986267089844,-1.2199974060058665,1,-0.02676955319632368,-1.1768703246209526,38.20500183105469,1.8102906038259903,36.06999969482422,-1.29610385492651,35.3650016784668,-0.02676955319632368
2349,2009-01-28,39.790000915527344,40.0,38.70000076293945,39.0,10626622.0,0.024195687987797587,1.1487606953473268,8.777773068282965,45.89553274485424,36.30961626493958,-2.793349179368157,-0.7800749261295437,-0.42465799272247295,0.5610182328177444,9.892875028538812,1.2999992370605469,-1.4530282901851663,1.1687513351440444,-2.7489819786596286,5.086484648947717,-0.7901153217577956,3.1276179920458844,-5.440002441406257,96.28320304851619,71.72661783790149,1.9588666569018374,1,-2.615001678466797,-1.3825016021728516,-0.07875347137451172,-1.7550010681152344,-4.220001220703125,2,-0.04561472804823452,9.959824221432168,38.849998474121094,-1.1768703246209526,38.20500183105469,1.8102906038259903,36.06999969482422,-0.04561472804823452
2350,2009-01-29,39.459999084472656,39.935001373291016,38.79999923706055,39.7599983215332,7519736.0,-0.008293586917860862,2.4922855717597345,-0.3797454296116739,47.513315537532165,36.565971821410294,-2.2526686123422692,-0.42873743652361895,-0.08065003016034211,0.80705722205321,9.712748697203576,1.1350021362304688,-1.5675247565788908,0.8112495422363253,-3.122705533812969,4.745204618285619,-1.1557279957883182,2.7782270802609688,-4.997000579833994,90.44246425325804,62.00732564238157,1.966977538024646,1,-2.2849998474121094,-1.052499771118164,0.2324981689453125,-1.4249992370605469,-3.4699974060058594,3,-0.03345158959579486,1.1487606953473268,39.790000915527344,9.959824221432168,38.849998474121094,-1.1768703246209526,38.20500183105469,-0.03345158959579486
2351,2009-01-30,39.17499923706055,39.74499893188477,38.52999877929688,39.310001373291016,9105797.0,-0.0072225001019895485,1.4179173593871832,0.45000826519842835,48.4728992946003,36.8980878693794,-1.8187441305232355,-0.30300772299317913,0.1574659923793078,1.023228252112581,10.060405874679446,1.2150001525878906,-1.5422367846168754,0.61749973297119,-3.168709055547268,4.403708521489648,-1.2756046612880425,2.5106041272304225,-4.601260702514658,77.99997965494792,45.195026150445486,1.8931043942592298,1,-2.0,-0.7674999237060547,0.5174980163574219,-1.1399993896484375,-3.2099990844726562,4,-0.04326738296961363,2.4922855717597345,39.459999084472656,1.1487606953473268,39.790000915527344,9.959824221432168,38.849998474121094,-0.04326738296961363
2352,2009-02-02,39.0,39.21500015258789,37.86999893188477,38.584999084472656,6424936.0,-0.004467115264037869,2.183430243056793,-3.0740322124894037,49.496989304258726,38.1289830947159,-1.5040538955156677,-0.35906669462713836,0.3375468467627414,1.1254469049706088,10.55927439015234,1.345001220703118,-1.4133800461348045,0.57750053405762,-2.91833256519584,4.07333363331108,-1.17041601556911,2.32541708368435,-4.317736236145031,59.01637037604493,22.853070017119308,1.7479165496267308,2,-1.8250007629394531,-0.5925006866455078,0.6924972534179688,-0.44750022888183594,-1.4399986267089844,0,-0.0942307496682192,1.4179173593871832,39.17499923706055,2.4922855717597345,39.459999084472656,1.1487606953473268,39.790000915527344,-0.0942307496682192
2353,2009-02-03,39.56499862670898,39.63499069213867,38.13000106811523,39.20000076293945,15342160.0,0.014487144274589081,4.960567465893153,0.8795109844654668,61.21651441219781,40.8627872156918,-1.8453232631687655,-1.158711448495282,-0.16025079363321737,0.48342822461993507,10.772571282736076,1.5049896240234446,-1.3161297826968479,1.253749275207511,-1.9173949507895642,4.424893501204586,-0.33182283779102306,2.839321388206045,-4.77638013813111,79.5774105561392,38.504917880916636,1.5855721129985374,2,-2.3899993896484304,-1.157499313354485,-0.013751029968254613,-1.0124988555908132,-1.8899993896484304,1,-0.1267534326732661,2.183430243056793,39.0,1.4179173593871832,39.17499923706055,2.4922855717597345,39.459999084472656,-0.1267534326732661
2354,2009-02-04,40.96500015258789,41.25,39.61000061035156,39.88000106811523,9011394.0,0.03538484960122856,-1.0184607872596154,2.9726176292302355,73.16685679352871,46.88273409690919,-2.7779137677870764,-2.635972952398305,-1.4557322568864777,-1.0015628461870847,11.250457017536029,1.6850013732910227,-1.1809064734944528,2.6170007705688505,-0.6629388729648937,5.896940414102595,0.9770309488019748,4.256970592335726,-6.07215403378158,91.56805451629539,43.72157915622245,1.6399698217668723,2,-3.1650009155273438,-2.5575008392333984,-1.413752555847168,-2.4125003814697266,-3.240009307861328,2,-0.08141093792384568,4.960567465893153,39.56499862670898,2.183430243056793,39.0,1.4179173593871832,39.17499923706055,-0.08141093792384568
2355,2009-02-05,40.77000045776367,40.86999893188477,39.5,40.29499053955078,8177566.0,-0.004760153645743337,3.059214802005033,0.43779752905852204,70.45085150064196,52.595954058885766,-1.9395508647959971,-2.564584798958464,-1.3038121952342934,-0.856745157971659,11.731628827414383,1.4650001525878906,-0.933136952710278,2.417000961303714,-0.8781128097965052,5.712114732403933,0.7694440757536043,4.064557846853823,-5.622868183709613,85.79883459906752,32.26246355424627,1.6475568855501088,2,-2.020000457763672,-2.3625011444091797,-1.2187528610229492,-2.217500686645508,-2.8899993896484446,3,-0.12754478058754193,-1.0184607872596154,40.96500015258789,4.960567465893153,39.56499862670898,2.183430243056793,39.0,-0.12754478058754193
2356,2009-02-06,41.92499923706055,42.025001525878906,40.29499053955078,41.20000076293945,10390086.0,0.02832962389817517,2.740551953943353,1.5262807076717984,73.50220576184907,56.99596507330668,-2.4324774776520073,-3.7587146167078203,-2.504348267920591,-2.0369575696673294,12.339080566878922,1.730010986328125,-0.5369843131403371,3.474499320983888,-0.12411531619433447,7.073113958162111,1.6751920023947804,5.273806639572996,-6.53375225396865,97.59320754786272,37.96974146531652,1.7993073185891109,2,-2.132497787475586,-3.5174999237060547,-2.373751640319824,-3.1499996185302734,-3.7449989318847656,4,-0.14156225799874023,3.059214802005033,40.77000045776367,-1.0184607872596154,40.96500015258789,4.960567465893153,39.56499862670898,-0.14156225799874023
2357,2009-02-09,41.900001525878906,42.185001373291016,40.89500045776367,41.834999084472656,5948875.0,-0.0005962483395716145,3.0629813410868545,0.08965872857187956,74.77701593024204,60.499131253300554,-2.0430754113681004,-3.735010388126355,-2.5087084531959363,-2.0385329978020508,12.843942927282153,1.2900009155273438,0.14029778266246495,3.328751564025879,-0.565911124058978,7.223414252110736,1.3814202199834469,5.276082908068311,-6.110729270219792,92.97164424258276,26.223588418322592,1.9473313440424287,2,-1.8725013732910156,-3.492502212524414,-2.3487539291381836,-3.125001907348633,-4.069999694824219,0,-0.1416468056600273,2.740551953943353,41.92499923706055,3.059214802005033,40.77000045776367,-1.0184607872596154,40.96500015258789,-0.1416468056600273
2358,2009-02-10,40.40499877929688,41.7400016784668,40.33000183105469,41.31999969482422,7491904.0,-0.03568025518229778,-1.647899936242308,-14.076408450704117,69.82878870524436,63.158381915566125,-0.340060250426923,-2.2527258821778062,-1.0908613831858602,-0.5585487506621618,12.990212491437608,1.5699996948242188,0.7834884101005457,1.7684988021850643,-2.206364223663819,5.743361828033947,-0.2189327107393737,3.7559303151095023,-4.104068194227217,33.70571010872973,-37.82103036853056,1.9874315129244402,2,-0.3774986267089915,-1.99749946594239,-1.0987491607666087,-1.6299991607666087,-3.18499755859375,1,-0.07041201564058985,3.0629813410868545,41.900001525878906,2.740551953943353,41.92499923706055,3.059214802005033,40.77000045776367,-0.07041201564058985
2359,2009-02-11,40.084999084472656,40.400001525878906,39.625,39.97000122070313,6825435.0,-0.00791980459081687,1.0805333387950722,-0.1256805996781415,72.75794547814863,65.96334079785684,0.029262846552541077,-1.8271453499170747,-0.817864785260717,-0.319449403556753,12.378628902098022,0.7799987792968821,1.1719150787827104,1.3219991683959975,-2.668944784980205,5.3129431217722,-0.6734728082921038,3.317471145084099,-3.313342836345285,21.787664255665568,-55.84565834173858,1.9954719766881015,2,-0.057498931884765625,-1.8174991607666016,-0.6249990463256836,-1.3099994659423828,-2.0849990844726562,2,-0.060122237806053636,-1.647899936242308,40.40499877929688,3.0629813410868545,41.900001525878906,2.740551953943353,41.92499923706055,-0.060122237806053636
2360,2009-02-12,40.29999923706055,41.0,39.625,40.10499954223633,10141177.0,0.005363606274128019,-1.380954897349856,1.6956810190407736,71.40687796020283,68.51156064959045,-0.060404868331225714,-1.8457653096387219,-0.9861383422071697,-0.6093325270842342,11.584269003700106,1.375,1.403529993423703,1.3522493362426786,-2.5593800172883263,5.263878689773684,-0.6035653405228203,3.3080640130081775,-3.0952753789200855,26.367143553239586,-53.04484785925804,1.955814676765502,2,-0.27249908447265625,-2.032499313354492,-0.8399991989135742,-1.5249996185302734,-2.3600006103515696,3,-0.0638959910938649,1.0805333387950722,40.084999084472656,-1.647899936242308,40.40499877929688,3.0629813410868545,41.900001525878906,-0.0638959910938649
2361,2009-02-13,40.900001525878906,41.47999954223633,40.79999923706055,40.92499923706055,6753302.0,0.01488839454534241,-5.044385670447417,-0.1281935912985641,66.14738945836335,70.36160511115764,-0.43581344180584836,-2.254596588693971,-1.567585115361652,-1.2739045973251208,11.235055937256552,1.1800003051757812,1.562588660628677,1.7575016021728516,-2.1346625069724112,5.649665711318114,-0.18858045239977628,3.7035836567454794,-3.2968554665264023,49.80472038731077,-27.142539942261173,1.9460820545726298,2,-0.7425003051757812,-2.6325016021728516,-1.4400014877319336,-2.125001907348633,-2.5500030517578125,4,-0.07383863924437306,-1.380954897349856,40.29999923706055,1.0805333387950722,40.084999084472656,-1.647899936242308,40.40499877929688,-0.07383863924437306
2362,2009-02-16,40.415000915527344,40.88999938964844,40.35499954223633,40.59000015258789,4220326.0,-0.01185820518966696,-2.6270932202293977,7.000610407446971,59.560179898865144,70.17756794300956,0.30286242820808695,-1.590032329527233,-1.0502617859083117,-0.8488861212993299,10.624207668978658,0.5450019836425781,1.7236102402304496,1.1067508697509751,-2.700595393317066,4.914097132819016,-0.7969222617830454,3.0104240012849957,-2.4453064310597554,37.352259507426474,-35.37563982828954,1.9036731315340196,2,0.42749977111816406,-2.147500991821289,-0.8950014114379883,-1.3400020599365234,-2.2150001525878906,0,-0.05530126338541985,-5.044385670447417,40.900001525878906,-1.380954897349856,40.29999923706055,1.0805333387950722,40.084999084472656,-0.05530126338541985
2363,2009-02-17,39.0099983215332,40.18000030517578,38.90999984741211,40.060001373291016,9511114.0,-0.034764383574573676,-1.032000732421875,6.0000435967302455,45.49131726927821,67.10250799587061,1.811340904439703,-0.019867660483818383,0.35834738004748345,0.47506065452683544,9.789048961867755,1.5050010681152344,1.8711416432406693,-0.40375156402588175,-4.043362453474266,3.2358593254225028,-2.2235570087500776,1.416053880698314,-0.7030792859597383,3.8909916729750185,-63.136822199259925,1.8198054447241936,2,1.5375022888183594,-0.7424983978271484,0.6650018692016602,0.9850006103515625,-0.1399993896484304,1,-0.030248565528062765,-2.6270932202293977,40.415000915527344,-5.044385670447417,40.900001525878906,-1.380954897349856,40.29999923706055,-0.030248565528062765
2364,2009-02-18,39.5,39.59000015258789,38.22000122070313,39.18999862670898,10167110.0,0.012560925392204325,4.591813220605494,-0.29523854504236796,50.22701981822827,64.85541558671353,1.219967556599343,-0.2568326384420345,-0.010413878875183968,-0.0823143896688805,8.580439451961611,1.3699989318847585,2.0435844866155364,-0.08274993896484517,-3.3757910435302207,3.2102911656005304,-1.729270491247533,1.5637706133178426,2.6850013732910156,39.263786451732805,-23.77767701599611,1.646520552282688,2,0.7025012969970703,-1.2325000762939453,0.17500019073486328,0.4949989318847656,-0.5849990844726562,2,-0.057721488083465,-1.032000732421875,39.0099983215332,-2.6270932202293977,40.415000915527344,-5.044385670447417,40.900001525878906,-0.057721488083465
2365,2009-02-19,39.43000030517578,39.97000122070313,39.0099983215332,39.5099983215332,6845782.0,-0.0017721441727650555,-1.0869583245222463,-0.25805697409708384,51.48342593788461,62.408884495161935,1.2068075991687763,0.14052609401113614,0.052754866120167776,-0.04852544537125425,7.599052518053336,0.960002899169929,2.051388163014124,-0.35599956512451314,-2.988480485138453,2.2764813548894267,-1.6722400251314866,0.9602408948824603,2.6757010650634783,37.116555443610764,-23.03998795481526,1.3162404600069708,2,0.7725009918212891,-1.1625003814697266,-0.046250343322753906,0.5649986267089844,-0.9799995422363281,3,-0.036266809386457766,4.591813220605494,39.5,-1.032000732421875,39.0099983215332,-2.6270932202293977,40.415000915527344,-0.036266809386457766
2366,2009-02-20,37.75,39.02000045776367,37.75,38.83000183105469,10978600.0,-0.04260715932470471,-1.3518487121886436,13.500357636736446,43.81188492764921,58.96831438376273,2.4946423479897035,2.058375075883795,1.6869189282847046,1.570916557242306,6.431022673147736,1.6800003051757812,1.7603802952389955,-2.119999885559082,-4.3258680468665816,0.08586827574841749,-3.2229339662128282,-1.0170658049053358,4.277987367248535,0.0,-57.80980510888638,1.1029340806537489,2,1.9950008392333984,0.5174999237060547,1.7325000762939453,2.2449989318847656,-1.279998779296868,4,0.005033076204211229,-1.0869583245222463,39.43000030517578,4.591813220605494,39.5,-1.032000732421875,39.0099983215332,0.005033076204211229
2367,2009-02-23,38.060001373291016,38.75,37.75500106811523,38.5,7227970.0,0.008211956908371176,1.117022096869118,0.4074054451179022,42.35654697556198,55.91584308046469,1.76864609818319,1.8308207819504219,1.3276132272727494,1.2049776638150433,6.451918203304202,1.0,1.5087154001591259,-1.80274848937988,-4.032482151801879,0.42698517304211947,-2.9176153205908832,-0.6878816581688767,3.79686649926758,12.757256557981822,-40.551760964150944,1.1148668312110002,2,1.5549983978271484,0.20749855041503906,1.4224987030029297,1.93499755859375,-0.6350021362304688,0,0.00761947163337684,-1.3518487121886436,37.75,-1.0869583245222463,39.43000030517578,4.591813220605494,39.5,0.00761947163337684
2368,2009-02-24,37.810001373291016,38.165000915527344,37.21500015258789,37.49499893188477,8398100.0,-0.006568575695728662,-1.1714303152901786,-0.7159168740192134,31.85741160614633,51.37133931690888,1.8012564101687616,2.1069355988383975,1.4945672768573743,1.4132252242398806,6.7225372086750115,0.9500007629394531,1.072197374049054,-2.000748634338379,-4.373828545717579,0.37233127704082136,-3.1872885900279755,-0.8142086786487823,3.882591784365239,21.59713212416933,-25.76230445331071,1.1865399556895995,2,1.5374984741210938,0.45749855041503906,1.5812482833862305,2.18499755859375,-0.8700027465820384,1,0.010314715035264044,1.117022096869118,38.060001373291016,-1.3518487121886436,37.75,-1.0869583245222463,39.43000030517578,0.010314715035264044
2369,2009-02-25,37.97499084472656,38.599998474121094,37.28499984741211,38.47000122070313,5948875.0,0.004363646269319954,2.4834175424413907,-1.5714493315249562,33.87183757528692,47.200779274140444,1.458905940752004,1.8962183101815313,1.2983178129829582,1.1862614978767567,7.38261190740025,1.3149986267089844,0.5940132796226436,-1.7450086593627958,-4.256226957279594,0.7662096385540025,-3.000617808321195,-0.48939951040439666,3.4489467326255934,27.585858348091264,-14.29528442396493,1.2556091489584003,2,1.3725090026855469,0.2925090789794922,1.1137590408325195,1.8700084686279297,0.9250106811523438,2,0.02356835557427117,-1.1714303152901786,37.810001373291016,1.117022096869118,38.060001373291016,-1.3518487121886436,37.75,0.02356835557427117
2370,2009-02-26,38.13999938964844,38.91999816894531,37.30500030517578,38.68000030517578,9939767.0,0.004345189853937503,2.1666728998526477,1.0908880737338396,25.342042598325904,42.66685184524739,1.0675433893182387,1.71518676261163,1.0896207151991106,1.0202842536628651,8.00132492284064,1.6149978637695312,0.24532782205320558,-1.5140001296997099,-4.121528200809777,1.0935279414103576,-2.8177641652547436,-0.21023609414467614,3.0314019422178617,51.24648646363886,15.734559887488217,1.3037640355550355,2,0.9125003814697266,0.1275005340576172,0.5062456130981445,1.5300006866455078,-0.4549980163574219,3,0.020319914480366963,2.4834175424413907,37.97499084472656,-1.1714303152901786,37.810001373291016,1.117022096869118,38.060001373291016,0.020319914480366963
2371,2009-02-27,37.47999954223633,37.89500045776367,36.63999938964844,37.85499954223633,10679448.0,-0.01730466329244984,4.51646601160334,0.6944432670707413,23.40555237536948,38.64967100930343,1.3314103820452914,2.3628343040841884,1.672216451435574,1.6568659575613012,8.716994362425194,1.5,-0.146542067790719,-2.089249992370604,-4.866958096451185,0.6884581117099771,-3.478104044410898,-0.7003959403303099,3.454017718873267,36.84213168074313,8.243278901761592,1.3888540520402919,2,0.9300003051757812,0.7875003814697266,0.782501220703125,2.0800018310546875,-0.4799995422363281,4,0.025880502469324496,2.1666728998526477,38.13999938964844,2.4834175424413907,37.97499084472656,-1.1714303152901786,37.810001373291016,0.025880502469324496
2372,2009-03-02,35.32500076293945,36.93000030517578,35.32500076293945,36.60499954223633,9961866.0,-0.05749730004314435,-1.507814176382233,3.413330078125,21.683416027588265,36.00434864911567,3.0044086463148716,4.456902460972117,3.707054979817215,3.821423481934609,9.355110677699738,2.154998779296875,-0.606681572755619,-4.0604988098144545,-7.421692758493897,-0.6993048611350119,-5.741095784154176,-2.379901835474733,5.265495068453248,0.0,-26.798165460242707,1.6805969743397213,3,2.322500228881836,3.4300003051757812,2.4087486267089844,3.799999237060547,1.2399978637695241,0,0.032413317283348286,4.51646601160334,37.47999954223633,2.1666728998526477,38.13999938964844,2.4834175424413907,37.97499084472656,0.032413317283348286
2373,2009-03-03,34.549999237060554,35.88499069213867,34.25,35.380001068115234,9939692.0,-0.02193917931042133,-1.2866997807216445,0.6484395489116126,20.636626976305195,32.71652722223532,3.442213114881966,5.098322576496855,4.39022707749843,4.620814642539884,10.44101832768856,1.6349906921386719,-1.0754389417043555,-4.584750366210933,-8.578325476184382,-0.5911752562374843,-6.581537921197658,-2.587962811224209,5.5139470874868195,6.4239690511122145,-20.140172671162794,1.9967875549867249,3,2.5600013732910085,3.667501449584954,3.1837501525878835,4.2724952697753835,1.8699989318847585,1,0.08321273700394416,-1.507814176382233,35.32500076293945,4.51646601160334,37.47999954223633,2.1666728998526477,38.13999938964844,0.08321273700394416
2374,2009-03-04,37.63000106811523,37.68999862670898,35.150001525878906,35.24499893188477,15640602.0,0.08914621994407645,1.0279440205887338,-2.873490210497296,39.13752517263893,31.344760470541353,0.07717182132242328,1.8505384714637287,1.2745365060242406,1.6275092714646462,10.718914068456362,3.1399993896484233,-1.4006311699661538,-1.3379985809326271,-5.288065612778446,2.612068450913192,-3.3130320968555367,0.6370349349902824,1.7362716974864583,72.37692491169815,43.89641480509496,1.9750335159229093,3,-0.9950008392333913,0.5874996185302805,-0.10625171661376243,1.1924934387207102,-0.5699996948242116,2,-0.018336498055295136,-1.2866997807216445,34.549999237060554,-1.507814176382233,35.32500076293945,4.51646601160334,37.47999954223633,-0.018336498055295136
2375,2009-03-05,35.56999969482422,37.41999816894531,35.560001373291016,37.29999923706055,10881069.0,-0.054743590614364734,-1.125715257296442,-0.7253660346697334,30.61818591409248,29.878793913479495,1.712096057014783,3.6901923915648283,3.3056079652998562,3.70850083743575,11.076407287451378,2.0699996948242116,-1.5494305267890098,-3.1379999160766587,-7.269052713428614,0.9930528812752968,-5.2035263147526365,-1.072473517400681,3.1823203389052637,36.21397884910232,9.99995077394314,2.0655263986759786,3,1.0149993896484375,2.647500991821289,2.221249580383301,3.2524948120117188,0.7700004577636719,3,0.09361826987980648,1.0279440205887338,37.63000106811523,-1.2866997807216445,34.549999237060554,-1.507814176382233,35.32500076293945,0.09361826987980648
2376,2009-03-06,35.9900016784668,36.80500030517578,35.400001525878906,35.5,12331469.0,0.011807758989204942,-3.0724683351854,-0.28323803937738834,33.832676923368496,28.931697241013552,1.135604640931703,2.9542219416030804,2.8770790157795716,3.269671820935308,10.912035348790871,1.404998779296875,-1.7984587386045092,-2.421248054504396,-6.430154011939358,1.587657902930566,-4.425701033221877,-0.416795075786915,2.2220399512151445,50.58146433422982,24.711553294607214,2.0044529787174814,3,0.5949974060058594,2.227499008178711,1.8012475967407227,2.8324928283691406,-0.02500152587890625,4,0.0470964049951228,-1.125715257296442,35.56999969482422,1.0279440205887338,37.63000106811523,-1.2866997807216445,34.549999237060554,0.0470964049951228
2377,2009-03-09,35.96500015258789,36.24499893188477,34.724990844726555,36.209999084472656,11069805.0,-0.0006946797641820268,8.650887072358117,-0.4999961074651034,37.62699632078031,29.57276220930622,0.9299750462284919,2.6475304694713273,2.8950214448610723,3.3186210483696215,10.782266226485932,1.5200080871582173,-2.0842524690732276,-2.1494995117187514,-5.9439647054577165,1.6449656820202136,-4.0467321085882375,-0.25226691484926533,1.771596481532221,49.854675501095166,20.328639693987398,1.8972325968694828,3,0.6199989318847656,2.252500534057617,1.826249122619629,2.857494354248047,-0.16500091552734375,0,0.028777974225523195,-3.0724683351854,35.9900016784668,-1.125715257296442,35.56999969482422,1.0279440205887338,37.63000106811523,0.028777974225523195
2378,2009-03-10,37.560001373291016,38.02999877929688,35.560001373291016,35.935001373291016,12342914.0,0.044348706073573,-1.0799978155838876,-6.632681977423122,42.766601248864596,30.561069284148182,-0.7869770758926506,0.8732318748151044,1.3100600912563038,1.8107351347583744,10.608582917242318,2.4699974060058665,-2.1300335152219176,-0.4122484207153292,-4.0554604405744215,3.230963599143763,-2.2338544306448753,1.409357589214217,-3.3100013732910156,85.77923516946203,55.11031495573198,1.8216060099295452,3,-0.9750022888183594,0.6574993133544922,0.2312479019165039,1.2624931335449219,-1.2800025939941335,1,-0.026491019973433394,8.650887072358117,35.96500015258789,-3.0724683351854,35.9900016784668,-1.125715257296442,35.56999969482422,-0.026491019973433394
2379,2009-03-11,37.67499923706055,38.5,36.54999923706055,37.26499938964844,10355500.0,0.0030617108510360147,-1.119565870901533,0.2523075984074519,43.478259636890854,32.5762045106554,-1.0605298979876636,0.5991438642160247,1.170538942922768,1.7327519609893756,10.767665071861336,1.9500007629394531,-2.1872760588522056,-0.1767505645751939,-3.6825642029652954,3.3290630738149076,-1.929657383770241,1.5761562546198533,-3.349399261474609,78.14572815573227,46.29748160139417,1.7529068191950492,3,-1.2999992370605469,0.5425014495849609,0.11625003814697266,1.1474952697753906,-2.5349998474121023,2,-0.03331124335845248,-1.0799978155838876,37.560001373291016,8.650887072358117,35.96500015258789,-3.0724683351854,35.9900016784668,-0.03331124335845248
2380,2009-03-12,37.72499084472656,37.834999084472656,36.349998474121094,36.810001373291016,7646400.0,0.0013269172840975063,1.6167274438301376,2.2316824682030907,49.89425301595044,35.51939347071995,-1.3137345460156666,0.3650648931873661,1.105448367171327,1.6790866048998083,10.653224198139178,1.4850006103515625,-2.127643317222251,0.0019914627075223734,-3.3089655667835842,3.312948492198629,-1.653487052038031,1.6574699774530757,-3.2324148681640636,79.47000594181873,41.79238148901041,1.6554785147455544,3,-1.3499908447265625,0.4925098419189453,0.37875843048095703,1.097503662109375,-2.114990234375,3,-0.017627293116454168,-1.119565870901533,37.67499923706055,-1.0799978155838876,37.560001373291016,8.650887072358117,35.96500015258789,-0.017627293116454168
2381,2009-03-13,37.88000106811523,39.025001525878906,37.59000015258789,38.22000122070313,7954834.0,0.004108953240749003,-2.119561476616371,-0.37158914195424697,49.22879084943816,38.57999067314771,-1.571273788076951,-0.02929894961418711,0.8694518400065263,1.5171951342858279,10.40314177178416,1.4350013732910156,-2.102322047429041,0.30800170898437074,-2.6494815707477244,3.265484988716466,-1.1707399308816804,1.7867433488504219,-3.2271281306152275,73.37214852087686,31.197977724388153,1.4787416398660482,3,-1.2425003051757741,0.33749961853028054,0.6987485885620188,0.9424934387207102,-2.075000762939446,4,-0.04065472207242371,1.6167274438301376,37.72499084472656,-1.119565870901533,37.67499923706055,-1.0799978155838876,37.560001373291016,-0.04065472207242371
2382,2009-03-16,38.18000030517578,38.625,37.63000106811523,38.40999984741211,7645356.0,0.00791972620383774,2.0151489755223753,0.6764689382804416,51.57849305852336,42.01797579339418,-1.5910142660807054,-0.5326323691443804,0.4677159850045811,1.2506297418188268,10.43268382684232,0.9949989318847727,-2.0250928598758193,0.7197509765625014,-1.9392597546486314,3.3787617077736343,-0.6097543890430686,2.0492563421680714,-3.26479965237305,75.61324145766567,29.562401479950267,1.329505365605567,3,-1.3050041198730469,0.03750038146972656,0.9200000762939453,0.6424942016601562,-1.5849990844726491,0,-0.05801467089793655,-2.119561476616371,37.88000106811523,1.6167274438301376,37.72499084472656,-1.119565870901533,37.67499923706055,-0.05801467089793655
2383,2009-03-17,37.83000183105469,38.0,37.0,37.8650016784668,6568064.0,-0.009167063156718891,5.557452503345716,0.15217355248536316,49.39105903946004,43.157257334152085,-0.8122332591545671,-0.2904610259758442,0.7069118218449404,1.6237439885460958,10.87377076809657,1.1800003051757812,-1.8679620377805577,0.4287523269653306,-2.136172262566717,2.993676916497378,-0.8537099678006896,1.7112146217313509,-2.668213125867382,55.327165176916196,6.65391897428966,1.282462294766022,3,-0.9550056457519531,0.16499900817871094,1.387497901916504,0.99249267578125,0.5149993896484446,1,-0.05366118148923027,2.0151489755223753,38.18000030517578,-2.119561476616371,37.88000106811523,1.6167274438301376,37.72499084472656,-0.05366118148923027
2384,2009-03-18,37.22000122070313,38.55500030517578,36.66999816894531,38.55500030517578,7681632.0,-0.01612478405567519,1.8239751744475114,38.14299727520416,46.27531289768587,44.8969381101069,-0.2978269519434207,0.14753387983711974,1.24702822536252,2.2749439053264027,11.073825648167418,1.8850021362304688,-1.5093882287768707,-0.06724834442137961,-2.434465622017008,2.2999689331742488,-1.2508569832191938,1.1163602943764346,-1.8264197462743326,32.523430057783955,-15.170632281391576,1.1836086387978153,3,-0.34500503540039773,0.644998550415032,1.9974985122680593,1.18749809265136,1.029998779296868,2,-0.02525530388439068,5.557452503345716,37.83000183105469,2.0151489755223753,38.18000030517578,-2.119561476616371,37.88000106811523,-0.02525530388439068
2385,2009-03-19,38.0,38.11999893188477,36.93999862670898,37.400001525878906,10698187.0,0.02095644152915832,1.8095367847411308,-0.44943736748561514,52.085005003155466,46.924974563416555,-0.7787776474472636,-0.7853555149806084,0.3905833912265564,1.5500399760164214,11.51723908936301,1.1800003051757955,-1.014004981890693,0.7842504501342802,-1.3888892233231331,2.9573901235916935,-0.3023193865944265,1.8708202868629868,-2.388533322484193,56.475581112820926,7.102771712617589,1.086569836728705,3,-1.1250038146972656,-0.13500022888183594,1.1475000381469727,0.4074993133544922,0.09000015258789062,3,-0.07526317395661986,1.8239751744475114,37.22000122070313,5.557452503345716,37.83000183105469,2.0151489755223753,38.18000030517578,-0.07526317395661986
2386,2009-03-20,37.93999862670898,38.185001373291016,37.2400016784668,37.5,12000234.0,-0.0015789835076585046,1.0322484054225887,0.7333329094769918,62.60239007613212,49.7000183140112,-0.4616250984707406,-0.7487804513232916,0.39427092771200023,1.630458386148426,11.327076320336078,0.9449996948242188,-0.9074678303089385,0.7147491455078026,-1.4698550893771127,2.899353380392718,-0.3775529719346551,1.8070512629502602,-2.1237198582913877,64.96159940057564,8.957492899816948,1.0923021174424592,3,-0.6474971771240163,-0.07499885559081321,1.2075014114379954,0.4675006866455149,0.5050010681152415,4,-0.06141270692395717,1.8095367847411308,38.0,1.8239751744475114,37.22000122070313,5.557452503345716,37.83000183105469,-0.06141270692395717
2387,2009-03-23,38.349998474121094,38.560001373291016,37.52000045776367,38.560001373291016,7870892.0,0.010806533006131547,8.904633884943053,-0.47728080594401817,68.98100388595853,52.612729718132755,-0.5562282613831329,-1.197328126556343,-0.05264332526628834,1.1613958477914608,11.209529042626137,1.0400009155273438,-0.4548177412557237,1.1102491378784194,-1.101366087979379,3.3218643637362177,0.004441524949520215,2.2160567508073186,-2.341196340255827,88.88875433189425,25.513734433393182,1.105807612928898,3,-0.6624984741210938,-0.779998779296875,0.8625020980834961,0.05750083923339844,-0.004997253417961645,0,-0.0663624060027721,1.0322484054225887,37.93999862670898,1.8095367847411308,38.0,1.8239751744475114,37.22000122070313,-0.0663624060027721
2388,2009-03-24,38.20000076293945,38.81999969482422,37.7400016784668,38.7400016784668,8282646.0,-0.003911283367660667,2.0857220708446866,2.5713974314726347,54.02542053254889,53.784636484316984,-0.34184852263926757,-1.0715536664238101,0.07034756725463609,1.2784023906435493,10.862072435277529,1.0799980163574219,-0.06334675398311163,0.940751457214354,-1.2987357726261024,3.1802386870548105,-0.17899215770587062,2.0604950721345787,-2.0102266655533683,71.16286084349107,8.557775997117375,1.119743614920228,3,-0.5125007629394531,-0.9850006103515625,1.3549995422363281,0.20749855041503906,1.0750007629394531,1,-0.0420156939837929,8.904633884943053,38.349998474121094,1.0322484054225887,37.93999862670898,1.8095367847411308,38.0,-0.0420156939837929
2389,2009-03-25,38.86999893188477,39.41999816894531,38.0099983215332,38.06499862670898,7748237.0,0.017539218732040673,-2.08196379584928,-1.4907387784512618,78.99824282531702,57.018413129802155,-0.9214052842642104,-1.7613683948254462,-0.5696212761191859,0.5515904646836489,10.926874351891948,1.4099998474121094,0.28909407658655795,1.5659992218017678,-0.7675034958741946,3.89950193947773,0.3992478629637901,2.7327505806397454,-2.510111188789118,77.82260731529898,11.388506517833179,1.166751358837981,3,-0.8250007629394602,-1.7599983215332102,0.5375013351440359,-0.46249961853028054,0.2800025939941335,2,-0.013506501816520244,2.0857220708446866,38.20000076293945,8.904633884943053,38.349998474121094,1.0322484054225887,37.93999862670898,-0.013506501816520244
2390,2009-03-26,38.915000915527344,39.25,38.47000122070313,39.18000030517578,5207453.0,0.001157756235636409,2.851857433501585,-0.3291916635864717,77.51646277349735,60.16148778803095,-0.8714999969523802,-1.839652153119303,-0.5528258179272072,0.4465056794425095,11.215891573290117,0.7799987792968679,0.4753899862027282,1.5722511291503878,-0.8439775104800447,3.9884797687808202,0.36413680933517156,2.780365448965604,-2.3103043383637143,76.83495108255333,8.048784878649073,1.2081143198152173,3,-0.8700027465820312,-1.8050003051757812,0.31999969482421875,-0.5075016021728516,0.8349990844726562,3,-0.01708854939951976,-2.08196379584928,38.86999893188477,2.0857220708446866,38.20000076293945,8.904633884943053,38.349998474121094,-0.01708854939951976
2391,2009-03-27,38.45000076293945,39.099998474121094,38.08000183105469,38.67499923706055,5407007.0,-0.011949123516591054,-1.113990702381329,0.8490528012898025,71.58993741374671,62.384981605278,-0.3544127510549231,-1.3684152845883233,-0.04305265415460724,0.8241583816769804,11.029844649973397,1.0199966430664062,0.6415478910066383,1.058750915527341,-1.407500708477933,3.5250025395326148,-0.17437489647529247,2.2918767275299743,-1.6200800584332882,48.94744344704491,-21.314988990816467,1.2331258120026356,3,-0.4050025939941406,-1.6150016784667969,0.7849998474121094,-0.04250144958496094,1.6499977111816406,4,-0.00936282453077486,2.851857433501585,38.915000915527344,-2.08196379584928,38.86999893188477,2.0857220708446866,38.20000076293945,-0.00936282453077486
2392,2009-03-30,36.47000122070313,37.86999893188477,36.47000122070313,37.86999893188477,5703687.0,-0.05149543570737114,1.0,6.222254247058425,41.123770862029055,61.46639403000789,1.5170485076511682,0.7396872047472982,1.9565727352155236,2.73235261451088,9.938510210428769,1.979999542236321,0.6536858926205582,-0.9784986495971637,-3.2911707676655197,1.3341734684711923,-2.1348347086313453,0.17783740943701787,2.9499969482421804,0.0,-65.47827269538601,1.1563360590341782,3,1.4749984741210866,0.36499786376952414,2.5362491607665945,1.93749809265136,4.54999923706054,0,0.05415405560776154,-1.113990702381329,38.45000076293945,2.851857433501585,38.915000915527344,-2.08196379584928,38.86999893188477,0.05415405560776154
2393,2009-03-31,37.42499923706055,37.42499923706055,36.56999969482422,37.06499862670898,6590239.0,0.026185850956738754,3.749989403636672,-0.2571437135048729,48.20916795827221,61.681266814517485,0.5571495027514075,0.011721551322736445,1.0391498546698585,1.7540437354456557,8.303202906949428,0.9549980163574148,0.6866527100191249,-0.1672506332397461,-2.0361717211462533,1.7016704546667611,-1.1017111771929962,0.767209910713504,1.9359989929199202,32.372847603332985,-30.201717548229766,0.9344605439532528,3,0.5200004577636719,-0.5900001525878906,1.5162506103515625,0.9825000762939453,3.200000762939453,1,0.024582551834270827,1.0,36.47000122070313,-1.113990702381329,38.45000076293945,2.851857433501585,38.915000915527344,0.024582551834270827
2394,2009-04-01,36.93999862670898,37.22999954223633,36.150001525878906,37.18000030517578,7247002.0,-0.012959268409851843,5.352926656868135,-0.6666701987877827,44.706731508761905,60.86145864847376,1.1155688073713748,0.4662851154242489,1.5820102313515818,2.19215878804642,7.911444714773172,1.2749977111816406,0.6491105456923592,-0.6177511215210032,-2.509078420384526,1.2735761773425196,-1.5634147709527682,0.32791252791076175,2.363179663085944,25.483789989736998,-33.50971772829636,0.9456636494317618,4,0.8450012207031321,-0.10499954223632102,1.8675012588501048,1.467500686645515,3.9500007629394602,2,0.06321069263607493,3.749989403636672,37.42499923706055,1.0,36.47000122070313,-1.113990702381329,38.45000076293945,0.06321069263607493
2395,2009-04-02,38.900001525878906,38.900001525878906,37.61000061035156,37.93999862670898,11684865.0,0.05305909507405282,1.6874937912015864,-3.9999841055391308,55.531457400949236,60.075799462342324,-0.7859994116237701,-1.2980001606715064,-0.2718250116285361,0.1762327250218192,7.505795263954128,1.960002899169929,0.7170179189978327,1.1757516860961914,-0.5585680785876121,2.910071450779995,0.30859180375428963,2.042911568438093,0.27704969335937335,93.22043541904816,34.5567171749171,0.8671598823419028,4,-1.1150016784667969,-2.06500244140625,-0.09250164031982422,-0.49250221252441406,2.1499977111816406,3,0.006426734966415992,5.352926656868135,36.93999862670898,3.749989403636672,37.42499923706055,1.0,36.47000122070313,0.006426734966415992
2396,2009-04-03,37.685001373291016,39.040000915527344,37.38999938964844,38.79999923706055,8748416.0,-0.031233935859349304,1.0689658471252272,-1.1614526005427894,47.55797230457812,57.69546261996672,0.43474339210821,0.053224910077055654,1.014685665879064,1.3628045435070675,6.940079470551981,1.6500015258789062,0.8573893566274435,-0.12399845123290731,-1.655260849465364,1.4072639469995494,-0.8896296503491357,0.641632747883321,1.370967858212886,53.11419278876869,-3.2648460461618214,0.7656311991162278,4,0.09999847412109375,-0.8500022888183594,0.9749984741210938,0.7224979400634766,2.674999237060547,4,0.05479629962737742,1.6874937912015864,38.900001525878906,5.352926656868135,36.93999862670898,3.749989403636672,37.42499923706055,0.05479629962737742
2397,2009-04-06,37.0,38.22999954223633,36.599998474121094,38.06999969482422,7901257.0,-0.018177029277661294,1.345326307700752,0.9596428204865032,46.03628589166989,56.807780993202385,1.0148291133713059,0.864041425992994,1.6958841499828097,2.0321107145261905,5.889709595250919,1.6300010681152344,0.8374781141862755,-0.8607498168945327,-2.1856701696081586,0.4641705358190933,-1.5232099932513492,-0.19828964053771614,2.0400009155273438,29.411718118891862,-25.98088709563011,0.6624601763568145,4,0.7849998474121094,-0.16500091552734375,1.338749885559082,1.4074993133544922,3.470001220703132,0,0.08378374254381327,1.0689658471252272,37.685001373291016,1.6874937912015864,38.900001525878906,5.352926656868135,36.93999862670898,0.08378374254381327
2398,2009-04-07,36.56499862670898,37.584999084472656,36.20000076293945,37.39500045776367,6807139.0,-0.01175679387273032,1.2892551561504946,0.7757028670845075,46.818832113704936,53.23229091413438,1.3337762446717178,1.2866445673378308,2.101156121897951,2.447610337449639,6.022899847491647,1.3849983215332031,0.67583139192309,-1.2460010528564496,-2.68801982908046,0.19601772336756085,-1.9670104409684583,-0.5249916647444408,2.4750022888183665,14.35976430709747,-42.11111497475465,0.7210093881120055,4,1.1350021362304759,0.270000457763679,1.6362524032592844,1.842500686645515,5.385002136230476,1,0.12183787770746779,1.345326307700752,37.0,1.0689658471252272,37.685001373291016,1.6874937912015864,38.900001525878906,0.12183787770746779
2399,2009-04-08,36.41999816894531,36.72499084472656,35.88499069213867,36.099998474121094,6932708.0,-0.00396555348583405,-1.2399548349032612,-0.38554095045500175,41.82193979256901,49.266232805142344,1.223344111616079,1.4048290304332909,2.1838255799045285,2.55226859742001,6.508327398703898,0.8400001525878906,0.3930212788690284,-1.328251457214357,-2.8986938297092237,0.24219091528050996,-2.1134726434617903,-0.5430302709669235,2.5044027709960943,16.957392810981457,-37.88065492227963,0.7852211862474324,4,1.0724964141845703,0.652496337890625,1.2437524795532227,1.9375019073486328,4.45000076293946,2,0.11545859534502179,1.2892551561504946,36.56499862670898,1.345326307700752,37.0,1.0689658471252272,37.685001373291016,0.11545859534502179
2400,2009-04-09,37.060001373291016,37.15499877929688,36.41999816894531,36.61999893188477,7398908.0,0.017572851085188246,1.3333454435361491,1.3750089407052206,45.70314071606005,46.38992206095494,0.3269161439382273,0.7509538858530505,1.498281711755638,1.9012616902046773,6.7907916783525035,0.7350006103515696,0.3240906303168458,-0.654998779296875,-2.2553874197353636,0.9453898611416136,-1.4551930995161158,0.14519554092236575,1.682034951782228,37.24269013272202,-15.640848989354673,0.8001943202192442,4,0.4024944305419922,0.012493133544921875,0.36624908447265625,1.2974987030029297,4.1399993896484375,3,0.10334586817143743,-1.2399548349032612,36.41999816894531,1.2892551561504946,36.56499862670898,1.345326307700752,37.0,0.10334586817143743
2401,2009-04-14,36.34000015258789,37.290000915527344,36.01499938964844,37.27999877929688,9240276.0,-0.019427986886747073,1.6562451571372372,-2.1363486613955285,40.473947804127896,46.31771949896592,0.8002978901474833,1.422604224944223,2.1726246443249906,2.577299721579621,6.837436156895098,1.2750015258789062,0.0028608830365826066,-1.2979999542236342,-3.009307709559515,0.4133078011122464,-2.1536538318915746,-0.4423460765556939,2.23061343450928,19.40331527662551,-27.73091105142326,0.8556538776679388,4,1.1224956512451172,0.7324943542480469,1.0612497329711914,2.0174999237060547,3.470001220703125,1,0.12960922027231314,1.3333454435361491,37.060001373291016,-1.2399548349032612,36.41999816894531,1.2892551561504946,36.56499862670898,0.12960922027231314
2402,2009-04-15,35.96500015258789,36.685001373291016,35.810001373291016,36.599998474121094,6595097.0,-0.010319207441535916,1.1739019177640775,0.6755311162063947,39.628776281560185,45.364342645997915,1.224946374264512,1.7108708289876304,2.5023090600313935,2.932933559462981,6.936400094207659,0.875,-0.33350989318982016,-1.5622499465942354,-3.4073333682999163,0.2828334751114454,-2.484791657447076,-0.639708235741395,2.4444760608117733,8.73233685432136,-33.90164335267721,0.9225417108528412,4,1.460000991821289,1.1074943542480469,1.4362497329711914,2.3924999237060547,3.720001220703125,2,0.12220215317995553,1.6562451571372372,36.34000015258789,1.3333454435361491,37.060001373291016,-1.2399548349032612,36.41999816894531,0.12220215317995553
2403,2009-04-16,35.79999923706055,36.400001525878906,35.61000061035156,36.400001525878906,7814744.0,-0.004587819124907466,1.6333263397483582,0.9448879917818588,35.05357284800431,44.291769461469286,1.2686079103073808,1.8087255885742124,2.6009283758794908,3.104875746790242,7.48583105558835,0.7900009155273438,-0.637730060074901,-1.6257507324218778,-3.618171759581344,0.36667029473758816,-2.621961246001611,-0.6295402188421448,2.401518989130423,11.309440011625743,-25.763302448983612,0.9962105135797336,4,1.5250015258789062,1.6900005340576172,1.6012506484985352,2.5575008392333984,3.6800003051757812,3,0.13044698556328882,1.1739019177640775,35.96500015258789,1.6562451571372372,36.34000015258789,1.3333454435361491,37.060001373291016,0.13044698556328882
2404,2009-04-17,36.27999877929688,36.77000045776367,35.84000015258789,36.29999923706055,11498295.0,0.013407808728091553,-1.0666726006552818,0.03333396911377379,37.69266787682088,42.309681736566134,0.7656591338001206,1.3224977824009656,2.0136230870670815,2.6444192117237435,7.6265170917787355,0.970001220703125,-0.570689035026497,-1.0987510681152273,-3.154935852595756,0.9574337163653013,-2.126843460355495,-0.07065867587495944,1.6623676853101443,39.88083614515871,7.51397647011747,1.0280923922402658,4,1.045001983642571,1.2350006103515554,1.1212511062622,2.077501296997063,3.75,4,0.15628451417915,1.6333263397483582,35.79999923706055,1.1739019177640775,35.96500015258789,1.6562451571372372,36.34000015258789,0.15628451417915
2405,2009-04-20,35.139999389648445,36.400001525878906,35.0,36.27000045776367,7906173.0,-0.03142225545770905,1.0143860409845737,56.49876025178397,35.45694708469196,40.96512337880101,1.4708927878568616,2.358150726189031,3.0371438103658903,3.7244811327671457,7.983829632534062,1.4000015258789062,-0.6576774101133509,-2.095750427246088,-4.357541848508156,0.1660409940159795,-3.2266461378771254,-0.9648547166150507,2.5691304895330376,6.113508020856202,-23.158159077506443,1.1308957106310344,4,1.4750003814697195,2.0699996948242116,2.1562509536743093,3.2175006866455007,5.100002288818352,0,0.1630620273694221,-1.0666726006552818,36.27999877929688,1.6333263397483582,35.79999923706055,1.1739019177640775,35.96500015258789,0.1630620273694221
2406,2009-04-21,35.61000061035156,35.68000030517578,34.720001220703125,35.400001525878906,8774409.0,0.013375106114588364,4.485732970027248,-0.18583972210125596,45.64336521649057,40.92146552600331,0.7549948273277352,1.7967627452702857,2.4164890812689634,3.189242254017131,8.385823309206009,0.9599990844726562,-0.6713429282558252,-1.509249305725099,-3.8567104927497056,0.8382118812995074,-2.6829798992374023,-0.33551871221279583,1.7740336833281418,43.41462053052224,10.009007028374697,1.1737305935123044,4,0.5424995422363281,1.4599990844726562,1.6862497329711914,2.747499465942383,4.459999084472656,1,0.1569783784548131,1.0143860409845737,35.139999389648445,-1.0666726006552818,36.27999877929688,1.6333263397483582,35.79999923706055,0.1569783784548131
2407,2009-04-22,35.80500030517578,36.0,35.009998321533196,35.650001525878906,7992523.0,0.005475981226676252,2.633045888512499,0.7380926430517711,41.10868941663685,40.28700522632907,0.41645255075037824,1.4770513800200007,2.0708015167955978,2.9380989060173164,8.469199142984515,0.990001678466804,-0.9553026368481738,-1.1869997024536119,-3.5294629071038344,1.1554635021966106,-2.3582313047787267,-0.015768100128497053,1.206069358287202,52.92680430595744,18.589549126358314,1.1712316023251121,4,0.20000076293945312,1.2649993896484375,1.6225004196166992,2.552499771118164,4.944999694824219,2,0.11185591492751068,4.485732970027248,35.61000061035156,1.0143860409845737,35.139999389648445,-1.0666726006552818,36.27999877929688,0.11185591492751068
2408,2009-04-23,36.59500122070313,37.0099983215332,35.470001220703125,35.98500061035156,9328696.0,0.022063982929589665,1.1388925682012048,3.935518802914005,48.16783349384896,40.992104526471294,-0.4121912489277051,0.5909405431754564,1.1843815344248512,2.0812083895270987,8.092084011767813,1.5399971008300781,-1.0561713195827878,-0.31674880981444886,-2.594024508856627,1.9605268892277294,-1.455386659335538,0.8218890397066403,-1.875000000000007,81.87783291604855,44.50308377677308,1.1386378495210887,4,-0.5900001525878977,0.47499847412108664,0.951247215270989,1.7624988555908132,5.32499694824218,3,0.08443776607499487,2.633045888512499,35.80500030517578,4.485732970027248,35.61000061035156,1.0143860409845737,35.139999389648445,0.08443776607499487
2409,2009-04-24,38.34500122070313,38.63000106811523,36.6150016784668,36.959999084472656,10963353.0,0.04782073894316374,1.06137851907933,2.2704930334942444,46.985335498239195,41.13457061338009,-2.079047552077448,-1.265279137159034,-0.633374206897642,0.291379776892434,7.615638498850872,2.034999847412095,-1.048918830231365,1.4595010757446332,-0.733267708932253,3.6522698604215194,0.3631166834061901,2.5558854680830763,-3.5792000579834067,92.71100106050575,59.82266132640025,1.0963843923384413,4,-1.6700000762939524,-1.2750015258789134,-0.9100027084350657,0.012498855590813207,3.534999847412095,4,0.029599642336701537,1.1388925682012048,36.59500122070313,2.633045888512499,35.80500030517578,4.485732970027248,35.61000061035156,0.029599642336701537
2410,2009-04-27,38.25,38.39500045776367,37.5099983215332,37.70000076293945,5884095.0,-0.002477538601611484,1.107147560637781,0.39711074999311224,53.49411187971144,42.58125551066715,-2.0087330603710285,-1.2887262175124334,-0.615560784566,0.39126166464681233,7.113445278388612,0.8850021362304688,-1.0199690523191123,1.397749900817871,-0.6827354244084276,3.47823522604417,0.3575072382047182,2.437992563431024,-3.329630841064457,90.28130222647611,57.47486651300083,1.0402426626131496,4,-1.5749988555908203,-1.1800003051757812,-0.8800020217895508,0.10750007629394531,2.3899993896484375,0,0.04653591579861138,1.06137851907933,38.34500122070313,1.1388925682012048,36.59500122070313,2.633045888512499,35.80500030517578,0.04653591579861138
2411,2009-04-28,38.09000015258789,38.72999954223633,37.5,37.72000122070313,6412768.0,-0.00418300254672177,-2.0370307577106206,0.6727262638803025,57.208987133485465,44.53461227199218,-1.7594111055645314,-1.2196095840506018,-0.5555422193703379,0.5373780868746252,6.993443272284478,1.2299995422363281,-0.9207943127121112,1.2557500839233384,-0.7720944618929764,3.283594629739653,0.24182781101517747,2.2696723568314994,-3.0212457172851614,82.79572097754665,47.512608950518626,1.0139222729081592,4,-1.364999771118164,-1.0200004577636719,-0.7200021743774414,0.1275005340576172,3.0999984741210866,1,0.05644530105712886,1.107147560637781,38.25,1.06137851907933,38.34500122070313,1.1388925682012048,36.59500122070313,0.05644530105712886
2412,2009-04-29,38.44499969482422,38.650001525878906,37.790000915527344,38.36000061035156,5482144.0,0.009320019449047257,2.474730660748139,0.22972791850958757,62.56684001083214,47.59164195675083,-1.9284216627927293,-1.4957485292419506,-0.9928239041696543,0.1798390973818158,7.507307805414484,0.8600006103515625,-0.8997347371814755,1.5119997024536147,-0.6302831586564963,3.6542825635637257,0.44085827189856275,2.5831411330086667,-3.1565705531054746,91.25766889112779,51.12497379919554,1.0711414305550555,4,-1.7199993133544922,-1.375,-0.8662490844726562,-0.22749900817871094,3.1500015258789134,2,0.04226817565090979,-2.0370307577106206,38.09000015258789,1.107147560637781,38.25,1.06137851907933,38.34500122070313,0.04226817565090979
2413,2009-04-30,38.34500122070313,38.900001525878906,38.310001373291016,38.650001525878906,8659659.0,-0.0026010788116757055,-2.14666748046875,-3.588277533434976,62.945539398330084,50.39751657025185,-1.5974374084601877,-1.3948041892197125,-0.9326716803827892,0.27022418128623116,8.108883111603639,0.5900001525878906,-0.750822659470856,1.3660011291503977,-0.858688055542288,3.5906903138430835,0.2536565368040513,2.478345721496744,-2.8500778549533337,75.7111447598413,31.298318798824695,1.1123445923463438,4,-1.5349998474121165,-1.2750015258789134,-0.7162513732910227,-0.1275005340576243,2.844997406005845,3,0.0627200078950152,2.474730660748139,38.44499969482422,-2.0370307577106206,38.09000015258789,1.107147560637781,38.25,0.0627200078950152
2414,2009-05-04,39.275001525878906,39.36000061035156,38.36999893188477,38.560001373291016,5825786.0,0.024253495255429858,1.2372961719332416,-2.3442604497586657,64.33656631917131,53.60636315186067,-2.2997635753069474,-2.2565996321888235,-1.908329729906285,-0.6086731791792062,8.557939749898685,1.0149993896484304,-0.5216304052352356,2.179251289367677,-0.2705129912598281,4.6290155699951825,0.9543691490539246,3.40413342968143,-3.5076719073187803,95.43015824835722,48.04035111450883,1.2248821403137524,5,-2.2350006103515625,-2.2050018310546875,-1.823751449584961,-1.0575008392333984,2.0249977111816406,0,0.06734555163094202,-2.14666748046875,38.34500122070313,2.474730660748139,38.44499969482422,-2.0370307577106206,38.09000015258789,0.06734555163094202
2415,2009-05-05,39.150001525878906,39.959999084472656,38.79999923706055,39.27999877929688,7346606.0,-0.003182686063490925,-1.795174188804118,-0.1818143016437973,69.70547652409974,56.27993107492835,-1.7278251700985834,-2.22604018356526,-1.8291247043178913,-0.4970460941545696,9.144099068985263,1.1599998474121094,-0.2085486344915637,2.0417512893676744,-0.44898479038724304,4.532487369122592,0.7963832494902192,3.2871193292451295,-3.023404808139638,67.07325772166345,15.476482551568637,1.2453680398774585,5,-1.6650028228759766,-1.8100013732910156,-1.5725021362304688,-0.9325008392333984,2.4599990844726562,1,0.0697317863559146,1.2372961719332416,39.275001525878906,-2.14666748046875,38.34500122070313,2.474730660748139,38.44499969482422,0.0697317863559146
2416,2009-05-06,39.75,39.98500061035156,38.29999923706055,38.85499954223633,8661054.0,0.015325630925569156,1.4688634451844047,-6.884764364105498,75.73079594143155,60.12683179990553,-1.8760984217003127,-2.807335507943286,-2.414730594043405,-1.1166445507379876,9.747735148060501,1.6850013732910156,0.08077114814219755,2.5384998321533203,-0.21069635708634848,5.287696021392989,1.163901737533486,3.9130979267731547,-3.163394998252727,89.29382036336084,30.941735811622998,1.3745980946198337,5,-2.0224990844726562,-2.3974990844726562,-2.1725006103515625,-1.5324993133544922,1.7999992370605469,2,0.022389921752161923,-1.795174188804118,39.150001525878906,1.2372961719332416,39.275001525878906,-2.14666748046875,38.34500122070313,0.022389921752161923
2417,2009-05-07,40.099998474121094,41.0,39.77999877929688,40.0099983215332,11806309.0,0.008804993059650101,-3.4363742292567765,0.10055877827456429,78.51459476414891,63.49869416327219,-1.7352625147028675,-3.070613966357783,-2.755966526821304,-1.4874405634014067,10.923075932596928,1.25,0.5380241161433901,2.7334983825683565,-0.30031350246100175,5.767310267597715,1.2165924400536738,4.250404325083039,-3.0376180871692213,66.666619571652,2.2663042465227363,1.5169059425146794,5,-1.2924976348876953,-2.2399978637695312,-2.6599998474121094,-1.882497787475586,0.5750007629394531,3,0.027182049727291657,1.4688634451844047,39.75,-1.795174188804118,39.150001525878906,1.2372961719332416,39.275001525878906,0.027182049727291657
2418,2009-05-08,41.02000045776367,41.58000183105469,40.36000061035156,40.650001525878906,7158551.0,0.02294269373192903,-1.5684215598485365,4.111092273131861,79.69926034067446,67.13357470132055,-2.192090531839497,-3.836441969907014,-3.6482753207957472,-2.4378710600381055,12.005731017602782,1.4800033569335938,0.86947087652986,3.4307502746582017,0.014615882123962365,6.846884667192441,1.7226830783910785,5.138817470925325,-3.3276009327240956,82.92680090203562,14.787748153903777,1.7080671962671212,5,-1.4799995422363281,-2.8699989318847656,-3.6300010681152344,-2.802499771118164,-1.5800018310546946,4,0.01401757085623423,-3.4363742292567765,40.099998474121094,1.4688634451844047,39.75,-1.795174188804118,39.150001525878906,0.01401757085623423
2419,2009-05-11,40.625,41.18999862670898,40.20000076293945,41.15499877929688,7490480.0,-0.009629460101308052,2.3000012715690437,-1.4324332683802117,87.90601345979039,70.95711932132933,-1.6088481201745282,-3.278343204483832,-3.2349195571762905,-2.0503573436130296,12.878754359592515,0.9899978637695241,1.261723973449719,2.8254997253417997,-0.7988884858423901,6.44988793652599,1.0133056197497083,4.637693830933891,-2.232832059877701,70.8841135429787,-4.890046602386235,1.8121941055920945,5,-1.0849990844726562,-2.4749984741210938,-3.2350006103515625,-2.407499313354492,-1.029998779296868,0,0.013907658503605536,-1.5684215598485365,41.02000045776367,-3.4363742292567765,40.099998474121094,1.4688634451844047,39.75,0.013907658503605536
2420,2009-05-12,40.88999938964844,41.22499084472656,40.29499053955078,40.29999923706055,5828265.0,0.006523061899038396,-2.099910357235951,-1.1132103990326332,87.55334065523813,74.32871415707963,-1.6315573029869697,-3.416882076424777,-3.483425410716123,-2.328164731708341,14.133986588434624,0.9300003051757812,1.5579889573699077,2.8989992141723633,-0.9581277221796753,6.756126150524402,0.9704357459963404,4.827562682348386,-1.9240213491583091,78.96335683789759,-0.8667213446016575,1.9285634681760195,5,-1.2049980163574219,-2.7399978637695312,-3.5799999237060547,-2.6724987030029297,-2.1599998474121094,1,0.010026897860896167,2.3000012715690437,40.625,-1.5684215598485365,41.02000045776367,-3.4363742292567765,40.099998474121094,0.010026897860896167
2421,2009-05-13,41.04999923706055,41.86999893188477,40.86000061035156,41.22999954223633,9225887.0,0.0039129334751863976,-2.6071525885558837,-0.3050851841075874,87.49106313638512,77.09807228214108,-1.4835353253989538,-3.3791806545901864,-3.6034554258222897,-2.512626572102292,15.30560013539984,1.0099983215332102,1.7653097717489175,2.8234991073608384,-1.1815044363471827,6.82850265106886,0.8209973355068243,4.8260008792148525,-1.6134969142688007,60.76556770539554,-21.539480567792907,2.0025017718540123,5,-0.9650001525878906,-2.7549991607666016,-3.739999771118164,-2.832498550415039,-2.0999984741210938,2,0.013641933829451558,-2.099910357235951,40.88999938964844,2.3000012715690437,40.625,-1.5684215598485365,41.02000045776367,0.013641933829451558
2422,2009-05-14,40.36000061035156,41.09500122070313,40.0,40.79999923706055,7556302.0,-0.01680873665123095,1.1262106077945395,2.444432670707413,77.30240190497054,78.69327922732336,-0.5513022737021132,-2.4696579534384,-2.8112080391621035,-1.8593341640738288,16.081601721845047,1.095001220703132,1.910966838576222,1.913750457763669,-2.0508798570541416,5.87838077258148,-0.06856469964523626,3.8960656151725743,-0.436798965741211,19.251380533609062,-60.50079330468516,1.9823151574089055,5,-0.27500152587890625,-2.065000534057617,-3.0500011444091797,-2.1424999237060547,-1.1800003051757812,3,0.029484603783771268,-2.6071525885558837,41.04999923706055,-2.099910357235951,40.88999938964844,2.3000012715690437,40.625,0.029484603783771268
2423,2009-05-15,40.47000122070313,40.86999893188477,40.040000915527344,40.400001525878906,6780099.0,0.002725485844600195,-1.1012583657662884,-0.15909071205016223,70.21884976835956,79.34686627723315,-0.36673860315332973,-2.3313864629831116,-2.790589086884843,-1.9860545552870477,16.758377965770883,0.829998016357429,2.0558352084015468,1.7902509689331154,-2.0667828746195624,5.647284812485793,-0.13826595284321996,3.718767890709451,1.3999977111816406,25.133769473836953,-50.790683776523096,1.928516921776338,5,-0.38500213623047586,-2.175001144409187,-3.1600017547607493,-2.2525005340576243,-2.590000152587905,4,0.005065431434989609,1.1262106077945395,40.36000061035156,-2.6071525885558837,41.04999923706055,-2.099910357235951,40.88999938964844,0.005065431434989609
2424,2009-05-18,41.95000076293945,41.97000122070313,39.61999893188477,40.165000915527344,7499031.0,0.03657028657264294,1.5753438974275165,25.500108991823026,77.86147009568353,80.2530877851869,-1.5951304277645377,-3.546663020060734,-4.219371106095558,-3.4633201850740605,18.024767650851693,2.3500022888183594,2.1797999611868164,2.986750411987302,-0.9600713069582767,6.93357213093288,1.013339552514509,4.960161271460095,-1.9099998474121094,99.14891751983205,24.00611150791042,1.9734108594727902,5,-1.8150005340576172,-3.604999542236328,-4.682500839233398,-3.7325000762939453,-4.150001525878906,0,-0.05983318451922237,-1.1012583657662884,40.47000122070313,1.1262106077945395,40.36000061035156,-2.6071525885558837,41.04999923706055,-0.05983318451922237
2425,2009-05-19,40.86999893188477,41.290000915527344,40.290000915527344,41.20000076293945,8499335.0,-0.025744977626050547,2.9215522012954955,-0.1848749911845184,68.38624125041386,79.4370261528516,-0.27433868855193566,-2.124286908559135,-3.0332353115410697,-2.3712688377613134,18.76070396673791,1.6599998474121094,2.301769916198232,1.620248603820805,-1.974175601162159,5.214672808803769,-0.1769634986706805,3.4174607063122906,-1.25,53.19143755508986,-20.116526622742185,1.797212102491483,5,-0.07499885559082031,-2.5249977111816477,-3.5875043869018626,-2.652498245239265,-2.3699989318847727,1,-0.031196421446122224,1.5753438974275165,41.95000076293945,-1.1012583657662884,40.47000122070313,1.1262106077945395,40.36000061035156,-0.031196421446122224
2426,2009-05-20,41.20000076293945,41.400001525878906,40.52000045776367,40.540000915527344,5531318.0,0.008074427200369438,-1.5142860256892332,-1.9999884403754997,68.28136114071356,78.30000019469212,-0.4213355817262254,-2.1228678811744857,-3.2646202673847,-2.6791963045790936,19.370525367303294,0.8800010681152344,2.3594682760577825,1.670750427246091,-1.5854258628005269,4.926926717292709,0.04266228222277846,3.2988385722694034,-1.5800018310546804,67.23405498677813,-3.6462780526310183,1.6280881450233105,5,-0.4050006866455007,-2.854999542236328,-3.9325056076049805,-2.9825000762939453,-3.1599998474121094,2,-0.05995148482921775,2.9215522012954955,40.86999893188477,1.5753438974275165,41.95000076293945,-1.1012583657662884,40.47000122070313,-0.05995148482921775
2427,2009-05-21,39.810001373291016,40.72499084472656,39.5,40.72499084472656,5640527.0,-0.03373784863855589,1.6776064271092601,-1.3863480045082797,58.30028343306297,75.9223360938464,1.0316955166028947,-0.43999858868136243,-1.789316653321272,-1.2740232360880128,19.927491648221167,1.7000007629394531,2.3662488206386456,0.08050098419189311,-2.663661444975858,2.8246634133596444,-1.291580230391986,1.4525821987757723,2.1599998474121165,12.550656683593376,-55.33431487319062,1.3720812145838772,5,0.9249992370605469,-1.4650001525878906,-2.542506217956543,-1.5925006866455078,-1.8000030517578125,3,-0.02160262699534965,-1.5142860256892332,41.20000076293945,2.9215522012954955,40.86999893188477,1.5753438974275165,41.95000076293945,-0.02160262699534965
2428,2009-05-22,39.685001373291016,40.09500122070313,39.21500015258789,39.95000076293945,5219001.0,-0.003139914486008144,2.171173276513794,0.28962015183920553,52.556108628492744,71.99456889036888,1.0587500342001803,-0.07550524677402848,-1.6301256750178936,-1.1350610805301073,21.277943669298978,0.8800010681152415,2.2688886285296874,-0.19899902343750142,-2.5145764963688393,2.1165784494938364,-1.3567877599031704,0.9587897130281675,2.2355998229980543,17.059928801576234,-45.385163850410805,1.1577887364656687,5,0.9074993133544922,-1.3400001525878906,-2.436253547668457,-1.4675006866455078,-0.7150001525878835,4,-0.012725237511396759,1.6776064271092601,39.810001373291016,-1.5142860256892332,41.20000076293945,2.9215522012954955,40.86999893188477,-0.012725237511396759
2429,2009-05-25,39.47999954223633,39.89500045776367,38.68000030517578,39.89500045776367,3715730.0,-0.005165725688815459,4.8554095045500505,1.5660447976046525,52.0370242167275,68.04831150831215,1.2116735146366224,0.23071658747568335,-1.3963173530005548,-0.9350306125177497,21.686382151372168,1.2150001525878906,2.105958423873176,-0.4607507705688505,-2.6707427960166257,1.7492412548789247,-1.565746783292738,0.6442452421550371,2.332377612304697,29.411723457011746,-31.10754661502203,1.104996012723888,5,0.845001220703125,-1.1349983215332031,-2.0724992752075195,-1.2624988555908203,-1.0,0,-0.040526810857973716,2.171173276513794,39.685001373291016,1.6776064271092601,39.810001373291016,-1.5142860256892332,41.20000076293945,-0.040526810857973716
2430,2009-05-26,40.02999877929688,40.02999877929688,38.665000915527344,39.375,6508894.0,0.013931085193457315,3.16794017611697,-1.5783068296718619,51.73912219347384,64.07587362576645,0.5887696177749646,-0.18877054288147832,-1.9121367579733857,-1.4822229764000028,22.154004399353866,1.3649978637695384,1.8504532066914194,0.00024852752686399526,-2.061442983440905,2.061940038494633,-1.030597227957017,1.031094283010745,1.594435764282231,49.908503076863255,-6.683015914573176,1.0308457554838828,5,0.28750228881835227,-1.684997558593757,-2.609998703002937,-1.8124980926513743,-0.7799987792968821,1,-0.05570820909916363,4.8554095045500505,39.47999954223633,2.171173276513794,39.685001373291016,1.6776064271092601,39.810001373291016,-0.05570820909916363
2431,2009-05-27,40.2400016784668,40.349998474121094,39.70000076293945,40.185001373291016,5819402.0,0.0052461380358204135,3.727361003218289,0.0839700880585184,50.88497517073286,61.140603988628925,0.2813750895138014,-0.2418413511862667,-2.089812066275705,-1.721540693113056,22.515681580408817,0.6499977111816406,1.5704146484613446,0.10275135040283345,-1.746326163412924,1.9518288642185908,-0.8217874065050452,1.0272901073107121,1.147678174868176,76.45672149240575,20.2663784508552,0.9245387569078795,5,0.0774993896484375,-1.8950004577636719,-3.3275022506713867,-2.022500991821289,-2.470001220703125,2,-0.043240596567815426,3.16794017611697,40.02999877929688,4.8554095045500505,39.47999954223633,2.171173276513794,39.685001373291016,-0.043240596567815426
2432,2009-05-28,40.06999969482422,40.35499954223633,39.525001525878906,39.84000015258789,5053894.0,-0.004224701206549608,1.074997019764919,4.181786655569427,43.36592338753287,58.1569455018704,0.45361705819583165,0.05917766322654927,-1.8984627565091188,-1.5933167063603264,22.83453726976355,0.8299980163574219,1.2652974556055128,-0.14850063323974894,-1.818637440711484,1.5216361742319862,-0.9835690369756165,0.6865677704961186,1.0998658434861426,83.136089999842,29.074921860325517,0.8350684037358689,5,0.24750137329101562,-1.5799999237060547,-3.458749771118164,-1.852499008178711,-2.354999542236328,3,-0.05066131257193618,3.727361003218289,40.2400016784668,3.16794017611697,40.02999877929688,4.8554095045500505,39.47999954223633,-0.05066131257193618
2433,2009-05-29,40.75,41.34000015258789,40.5099983215332,40.54999923706055,9305184.0,0.016970309716863197,-4.928529584065612,0.869570265204916,50.83948876445946,55.154503131734394,-0.20393444713011633,-0.45472177748612097,-2.5374907137895946,-2.313002024121843,23.261443208272915,1.2700004577636719,0.9511215248465277,0.4112497329711928,-1.0201822022091278,1.8426816681515135,-0.30446623461897104,1.1269657005613567,-2.0849990844726562,77.94391323878585,24.936257938066035,0.7157159675901603,5,-0.717498779296875,-2.029998779296875,-4.212499618530273,-2.532499313354492,-3.799999237060547,4,-0.0672393049930502,1.074997019764919,40.06999969482422,3.727361003218289,40.2400016784668,3.16794017611697,40.02999877929688,-0.0672393049930502
2434,2009-06-01,41.91999816894531,42.084999084472656,41.23500061035156,41.599998474121094,5699441.0,0.0287116115078605,1.6153737807669284,1.5999923706345724,56.16765285275189,53.79688219866085,-1.5406520694386074,-1.492947525279149,-3.6324111412914206,-3.4913758395291623,23.575152722898213,1.3349990844726562,0.7997372312167101,1.448998069763185,-0.05550190032183622,2.9534980398482062,0.6967480847206744,2.2012480548056956,-3.2014972686767607,95.17540924361874,43.573442705467286,0.7522499850425111,6,-1.5449981689453125,-2.569997787475586,-5.382497787475586,-3.7024974822998047,-5.42499923706054,0,-0.0703720676788474,-4.928529584065612,40.75,1.074997019764919,40.06999969482422,3.727361003218289,40.2400016784668,-0.0703720676788474
2435,2009-06-02,41.88000106811523,42.0,41.02000045776367,41.41999816894531,6288788.0,-0.0009541293553708696,1.7999956403507338,1.437510430822761,55.042536406473175,52.325901672634146,-1.500067684167469,-1.304838852120163,-3.5413986675384237,-3.467097521078628,23.44181165431599,0.9799995422363281,0.7406035129765414,1.272500991821282,-0.22270695954500042,2.7677089431875643,0.5248970161381408,2.020104967504423,-3.0268402404785135,91.99225734925943,39.833060853411,0.7476039756831427,6,-1.5050010681152273,-2.087501525878899,-5.007500648498528,-3.885000228881829,-5.670001983642571,1,-0.08118437056267036,1.6153737807669284,41.91999816894531,-4.928529584065612,40.75,1.074997019764919,40.06999969482422,-0.08118437056267036
2436,2009-06-03,40.63999938964844,41.91999816894531,40.36000061035156,41.79999923706055,6309246.0,-0.029608444289435543,1.2285715842736122,-2.5217229054541925,51.594524914125934,51.58081739275225,-0.3887356852283972,0.005542213828746867,-2.2618043979758014,-2.239087469133594,23.56445966580444,1.55999755859375,0.43319185676185157,-0.012000656127931109,-1.4516985238132065,1.4276972115573443,-0.7318495899705724,0.7078482777147102,-1.6575650317382866,43.554645590444174,-12.239769753271204,0.7198489338426384,6,-0.2649993896484375,-0.8474998474121094,-3.7674989700317383,-2.7749996185302734,-4.040000915527344,2,-0.03420274140069224,1.7999956403507338,41.88000106811523,1.6153737807669284,41.91999816894531,-4.928529584065612,40.75,-0.03420274140069224
2437,2009-06-04,41.18999862670898,41.47499084472656,40.70000076293945,40.73500061035156,5844594.0,0.013533445997064408,-1.9523560399636695,-0.39223972086935033,53.90453911489963,51.73064300235301,-0.8072916585566929,-0.48339383189297536,-2.778221234024265,-2.7901781083996866,23.063335649241466,0.834991455078125,0.26199998627643595,0.48349857330321555,-0.9507295510220786,1.9177266976285097,-0.23361548885943506,1.2006126354658662,-2.083461679736324,48.11586959694606,-11.079507161903827,0.717114062162648,6,-0.8149986267089773,-1.2524986267089773,-4.292498588562005,-3.324998855590813,-5.204998016357415,3,-0.08302981993127967,1.2285715842736122,40.63999938964844,1.7999956403507338,41.88000106811523,1.6153737807669284,41.91999816894531,-0.08302981993127967
2438,2009-06-05,41.59500122070313,42.31999969482422,41.27000045776367,41.64500045776367,5587142.0,0.009832546916657137,-1.9999945504384173,-0.10988891217772662,47.820753899581575,51.26216852267014,-1.02014796533917,-0.8886728039736553,-3.139407250740952,-3.1877807280361523,22.42405886418054,1.1300010681152415,0.06817432996199102,0.8597511291503963,-0.6231634626879767,2.3426657209887694,0.11829383323120624,1.6012084250695864,-2.3693257882304763,63.010264654478156,8.502383510562915,0.7414572959191869,6,-1.1025009155273509,-1.2850017547607493,-4.6975011825561594,-3.730001449584968,-4.819999694824226,4,-0.09328046530225953,-1.9523560399636695,41.18999862670898,1.2285715842736122,40.63999938964844,1.7999956403507338,41.88000106811523,-0.09328046530225953
2439,2009-06-08,41.18999862670898,41.54499053955078,40.65499877929688,41.5,4362271.0,-0.009736809282567593,3.4501540251589966,6.200122072176197,52.14189635678959,51.30692120748299,-0.3878609531373911,-0.4629050074462029,-2.715990190198326,-2.752988888470064,21.69483102300145,0.94000244140625,0.04601303230128906,0.4264986038207965,-1.0690456193824787,1.9220428270240717,-0.3212735077808446,1.1742707154224377,-1.7786637384952257,42.34685734971801,-11.818306884496224,0.7477721116016388,6,-0.26749801635741477,-0.8799991607665945,-4.24999809265136,-3.6199989318847585,-4.099998474121087,0,-0.10293755778423763,-1.9999945504384173,41.59500122070313,-1.9523560399636695,41.18999862670898,1.2285715842736122,40.63999938964844,-0.10293755778423763
2440,2009-06-09,41.29999923706055,41.88000106811523,41.025001525878906,41.849998474121094,4001483.0,0.00267056601162996,1.8032568523348074,1.7741832277117664,50.68964392337781,51.28521773555465,-0.3338776754963888,-0.5698300259518021,-2.8073692212869332,-2.817089375293939,20.99084458902895,0.854999542236321,0.10905050750537981,0.5159992218017564,-0.9979724674397161,2.029970911043229,-0.24098662281897987,1.2729850664224927,-1.7141444604501643,47.95913600959124,-4.364825775955914,0.7569858446207368,6,-0.3774986267089844,-0.9899997711181641,-4.244998931884766,-4.084999084472656,-3.43499755859375,1,-0.116343835204336,3.4501540251589966,41.18999862670898,-1.9999945504384173,41.59500122070313,-1.9523560399636695,41.18999862670898,-0.116343835204336
2441,2009-06-10,41.61000061035156,42.45500183105469,41.40999984741211,41.9900016784668,5774377.0,0.0075060866590244135,-1.6794833547705565,0.6909119913440931,64.58668097742648,53.64307968998729,-0.47953620912482364,-0.880890086465655,-3.079772197417583,-3.0853088789279823,20.012826310932166,1.1550025939941406,0.21269547674052802,0.7980005264282255,-0.7568469110264715,2.3528479638829225,0.020576807700876998,1.575424245155574,-1.8600971386483494,53.055567329292394,-4.121844213249851,0.777423718727349,6,-0.2024993896484375,-1.2325000762939453,-4.197501182556152,-4.5,-3.5800018310546804,2,-0.12977653080196105,1.8032568523348074,41.29999923706055,3.4501540251589966,41.18999862670898,-1.9999945504384173,41.59500122070313,-0.12977653080196105
2442,2009-06-11,41.54999923706055,41.685001373291016,41.14500045776367,41.38499069213867,4073552.0,-0.0014419940497690797,1.482689676944123,-0.43423179240074283,65.2743202915285,55.246949859661626,-0.20955620258932584,-0.7664628639407596,-2.9182633816461845,-2.984967200955566,19.789950808418148,0.5400009155273438,0.28983447169746057,0.6784992218017578,-0.8944898549964648,2.2514882985999805,-0.10799531659735351,1.4649937602008691,-1.583687896609213,49.72216335353687,-12.012245186097488,0.7864945383991112,6,-0.14249801635742188,-0.9899978637695312,-4.009998321533203,-4.432498931884766,-2.950000762939453,3,-0.11913359455670691,-1.6794833547705565,41.61000061035156,1.8032568523348074,41.29999923706055,3.4501540251589966,41.18999862670898,-0.11913359455670691
2443,2009-06-12,40.67499923706055,41.85499954223633,40.54999923706055,41.85499954223633,5123960.0,-0.021058965488970238,1.2118643519865515,-7.1511466617347885,58.81917402203115,55.54156332291487,0.7305067057111856,0.13142052108054258,-1.9806178027434669,-2.0711120548308273,19.343427401964952,1.3050003051757812,0.34795742176188327,-0.20675067901611044,-1.7713733565274694,1.3578719984952485,-0.9890620177717864,0.5755606597395655,-0.5095926573609475,6.561670855151837,-56.81331513985727,0.7823113387556786,6,0.7325019836425781,-0.11499786376953125,-2.3412485122680664,-3.049999237060547,-1.5349998474121094,4,-0.11530420933445884,1.482689676944123,41.54999923706055,-1.6794833547705565,41.61000061035156,1.8032568523348074,41.29999923706055,-0.11530420933445884
2444,2009-06-15,39.43999862670898,40.5,39.150001525878906,40.5,6772324.0,-0.030362646183563102,1.5471636323068452,0.8983060162286292,46.04558096581241,54.541901607285894,1.7620193501762103,1.2318964857282992,-0.6803954009431763,-0.7915888841154981,17.954372086052025,1.5249977111816406,0.4643047370537303,-1.316251182556158,-2.9222066093836645,0.28970424427134844,-2.1192288959699113,-0.5132734691424048,3.0150032043457102,8.774495432751468,-53.97805363704107,0.8029777134137548,6,1.3625030517578196,1.1200027465820384,-0.5949974060058523,-1.5249977111816335,0.365001678466804,0,-0.0675709227592447,1.2118643519865515,40.67499923706055,1.482689676944123,41.54999923706055,-1.6794833547705565,41.61000061035156,-0.0675709227592447
2445,2009-06-16,39.59500122070313,40.22000122070313,39.36999893188477,39.6150016784668,4978501.0,0.003930086191463067,-2.616992265175543,0.018868331935805574,45.64483749309063,53.88082522717086,1.3955614229513955,1.02924668436723,-0.8302167465696328,-0.888660429966869,16.490250494838417,0.8500022888183594,0.4709355562697155,-1.0974987030029197,-2.783663421179334,0.5886660151734944,-1.9405810620911268,-0.2544163439147127,2.793900604248037,13.464437329319942,-45.59019354468244,0.8430823590882076,6,1.2075004577636648,0.9650001525878835,-0.7500000000000071,-1.6800003051757884,0.19499969482421164,1,-0.06326558885936961,1.5471636323068452,39.43999862670898,1.2118643519865515,40.67499923706055,1.482689676944123,41.54999923706055,-0.06326558885936961
2446,2009-06-17,38.72999954223633,39.72000122070313,38.43999862670898,39.59500122070313,6928494.0,-0.021846234418462895,1.2959653222302394,43.24909403015114,41.72840424815476,52.52792135308809,2.1916083931164962,1.7915688312242821,0.06919069035843961,0.018573673347134445,15.129810663719262,1.2800025939941548,0.30394749237103724,-1.8390003204345717,-3.7193012349771806,0.0413005941080371,-2.7791507777058726,-0.8988498631632709,3.594124276733396,8.491971823748937,-45.5536581489329,0.940150457271304,6,1.7175006866455078,1.7175006866455078,0.1875019073486328,-0.8149986267089844,1.6599998474121094,2,-0.02233405303364966,-2.616992265175543,39.59500122070313,1.5471636323068452,39.43999862670898,1.2118643519865515,40.67499923706055,-0.02233405303364966
2447,2009-06-18,38.95000076293945,39.275001525878906,38.31999969482422,39.0,5546744.0,0.005680382734402301,2.1833272934190364,0.0578024740358532,38.21991698551474,51.461161695969565,1.8108820889327788,1.5851041557362748,-0.09105594604532996,-0.19157697085657333,14.816377946088966,0.9550018310546875,0.1396180247664347,-1.5759990692138643,-3.565544062919521,0.4135459244917925,-2.570771566066689,-0.5812265723610395,3.2187580483398435,17.821813162918335,-31.82935205485442,0.9947724968528282,6,1.4375,1.4375,0.23999881744384766,-0.8900012969970703,1.2399978637695241,3,-0.02362007613920114,1.2959653222302394,38.72999954223633,-2.616992265175543,39.59500122070313,1.5471636323068452,39.43999862670898,-0.02362007613920114
2448,2009-06-19,39.18000030517578,39.650001525878906,38.5,38.7400016784668,13317555.0,0.005904994550222753,-1.4999979267994343,-8.800106813153278,29.552292002587336,48.95120565661375,1.3435809831345225,1.3864135042461498,-0.24337273917284108,-0.42058725280281806,14.643401914371356,1.1500015258789062,0.09637288152647727,-1.3207494735717802,-3.367238590611855,0.7257396434682946,-2.343994032091821,-0.29750491505173926,2.7578329591162074,39.449563759681105,-4.259551261522198,1.023244558520038,6,1.2075004577636719,1.2075004577636719,0.009999275207519531,-1.1200008392333984,1.2900009155273509,4,-0.0148035177778717,2.1833272934190364,38.95000076293945,1.2959653222302394,38.72999954223633,-2.616992265175543,39.59500122070313,-0.0148035177778717
2449,2009-06-22,37.88000106811523,39.18000030517578,37.72499084472656,38.97000122070313,6804807.0,-0.033180174245399874,-1.0785543599985832,-2.477280805944043,24.87441713351913,46.08284712440724,2.374370917636874,2.698766005318369,1.1254793056035837,0.8578426967881398,15.170906198777068,1.4550094604492188,-0.05729752157111534,-2.5407487869262795,-4.8619078489087215,-0.21958972494383744,-3.7013283179175005,-1.3801692559350585,3.840762182008696,6.212808767498306,-30.09217396633097,1.1605795309912204,6,2.2099952697753977,2.2099952697753977,1.3099985122680735,0.17999839782715554,1.4699974060058665,0,0.03326289033803098,-1.4999979267994343,39.18000030517578,2.1833272934190364,38.95000076293945,1.2959653222302394,38.72999954223633,0.03326289033803098
2450,2009-06-23,37.79999923706055,38.39500045776367,37.50500106811523,37.5099983215332,5360605.0,-0.002111980696907101,-4.933419801123848,-0.266055848560036,29.11769045256254,42.14184817720013,2.1296413225962354,2.743812567344925,1.2541915390440863,0.9208602462771154,15.674768061601945,0.8899993896484446,-0.19512551805887313,-2.5092506408691406,-5.107183203824107,0.0886819220858257,-3.808216922346624,-1.2102843593916575,3.6011022206315886,13.318200840783565,-21.158069761771042,1.2989662814774847,6,1.8800010681152344,2.180002212524414,1.4400014877319336,0.3100013732910156,1.720001220703125,1,0.05304235736992968,-1.0785543599985832,37.88000106811523,-1.4999979267994343,39.18000030517578,2.1833272934190364,38.95000076293945,0.05304235736992968
2451,2009-06-24,38.5,38.72999954223633,37.599998474121094,38.04499053955078,5194622.0,0.01851853907587242,1.4699246239535737,1.5689931861829471,30.647536507117778,38.29442775671005,1.0528077798079067,2.0098157540727257,0.6352508940358277,0.21232387922805174,15.836810462859468,1.1300010681152344,-0.3462587306086391,-1.7222497940063448,-4.443556141429632,0.999056553416942,-3.0829029677179847,-0.36159662029470496,2.511491418734444,46.38688669195588,13.072647277916758,1.3606531737116423,6,1.1800003051757812,1.480001449584961,1.0700006484985352,-0.154998779296875,1.4900016784667969,2,0.03350651728642462,-4.933419801123848,37.79999923706055,-1.0785543599985832,37.88000106811523,-1.4999979267994343,39.18000030517578,0.03350651728642462
2452,2009-06-25,38.040000915527344,38.4900016784668,37.20000076293945,38.400001525878906,6780337.0,-0.011948028168120906,3.7777730682829653,-0.7911936819866195,24.625310811502686,34.49510962220689,1.0756718805535428,2.4347664221117995,1.184725371334153,0.6638200710612381,16.28993843456714,1.2999992370605469,-0.5225046505814106,-2.0807489395141587,-4.972084433027007,0.8105865539986894,-3.5264166862705864,-0.6350811927577311,2.62084146814518,34.28570983708912,4.5325166177824485,1.4456677467564254,6,0.8099994659423828,1.7875003814697266,1.5299997329711914,0.30500030517578125,0.8699989318847656,3,0.06177703516200128,1.4699246239535737,38.5,-4.933419801123848,37.79999923706055,-1.0785543599985832,37.88000106811523,0.06177703516200128
2453,2009-06-26,38.0099983215332,38.665000915527344,37.65999984741211,38.43000030517578,5284293.0,-0.000788711705364209,1.2584212353574016,1.1666701987877761,26.018142504853415,32.26983868210033,0.768729256183434,2.370507050750348,1.3110188006586867,0.6760375686494129,15.952175175394206,1.0050010681152344,-0.8542275461427664,-1.9737514495849595,-4.996231618954461,1.0487287197845419,-3.48499153426971,-0.46251136490020883,2.2355430676513492,40.908977063645736,12.222157978754726,1.5112400846847491,6,0.7000026702880859,1.8175029754638672,1.5300025939941406,0.3350028991699219,0.8800010681152344,4,0.05735333863302938,3.7777730682829653,38.040000915527344,1.4699246239535737,38.5,-4.933419801123848,37.79999923706055,0.05735333863302938
2454,2009-06-29,38.97000122070313,39.26499938964844,37.65999984741211,37.83000183105469,4962112.0,0.025256588833524773,-1.1689133807935583,-2.714271441676296,34.425177768110856,31.023209823769246,-0.2960910609867966,1.2418356527819938,0.44497317544450254,-0.3187026472874024,14.888879401849515,1.6049995422363281,-1.193283361891588,-0.866248703002924,-3.776723051871336,2.044225645865488,-2.3214858774371265,0.5889884714312785,0.9100752933320067,85.71436488481119,57.00891141837408,1.4552371744342052,6,-0.510000228881843,0.8575000762939382,0.4987497329711843,-0.6250000000000071,-0.35499954223633523,0,0.03849114583047819,1.2584212353574016,38.0099983215332,3.7777730682829653,38.040000915527344,1.4699246239535737,38.5,0.03849114583047819
2455,2009-06-30,38.47999954223633,39.34000015258789,38.10499954223633,39.17499923706055,7691912.0,-0.012573817375363228,1.4097537011812518,-0.6096491815127587,29.569223919798006,29.672189787285163,0.02136102323052569,1.5431769621337708,1.0619266713808173,0.13647330758396237,13.974452112973973,1.2350006103515625,-1.4645334482494619,-1.1862503051757827,-3.9892969664999853,1.61679635614842,-2.587773635837884,0.21527302548631866,1.0784678816673292,59.81304412928618,32.77545700715973,1.401523330662101,6,-0.05499839782714844,1.3475017547607422,0.8550014495849609,-0.13499832153320312,-0.154998779296875,1,0.022609120120436588,-1.1689133807935583,38.97000122070313,1.2584212353574016,38.0099983215332,3.7777730682829653,38.040000915527344,0.022609120120436588
2456,2009-07-01,39.25,39.51499938964844,38.599998474121094,38.69499969482422,6251267.0,0.020010407144587017,-1.456369240852441,-0.7985619408310006,36.2604818542406,29.45447477269915,-0.7455196625210903,0.6995691715860062,0.4152911128749608,-0.6826709535845339,13.633211641136489,1.0349998474121094,-1.5296130058595523,-0.3467498779296889,-3.116874561831409,2.4233748059720313,-1.7318122198805455,1.0383124640211676,-2.049999237060547,88.55293534125495,61.72512510100492,1.3850623419508583,7,-0.8249988555908203,0.5775012969970703,0.08125114440917969,-0.904998779296875,-0.8499984741210938,2,0.006878992554488539,1.4097537011812518,38.47999954223633,-1.1689133807935583,38.97000122070313,1.2584212353574016,38.0099983215332,0.006878992554488539
2457,2009-07-02,37.77000045776367,38.88999938964844,37.65999984741211,38.80500030517578,7540779.0,-0.03770699470665806,1.0414963768230643,-1.8648635645061515,33.81618755275757,29.92824094494028,0.6140703347185195,2.013444284328223,1.9977149625869615,0.7394788846831375,13.552285211535544,1.5900001525878906,-1.6486117222599859,-1.6557495117187528,-4.4339847950568725,1.1224857716193668,-3.0448671533878127,-0.266631870049693,-0.5236997222900399,5.929953503867138,-22.49222137173591,1.3891176416690596,7,0.5874996185302734,2.0575008392333984,1.5612506866455078,0.5750007629394531,0.6300010681152344,3,0.05877683859669647,-1.456369240852441,39.25,1.4097537011812518,38.47999954223633,-1.1689133807935583,38.97000122070313,0.05877683859669647
2458,2009-07-03,37.71500015258789,38.01499938964844,37.29999923706055,37.91999816894531,3760859.0,-0.0014561902173468866,2.6202497416632062,0.19806574548778375,38.93524372912819,31.490555011119064,0.49104497371521205,1.8581277492976014,2.1311442470454196,0.7595932913734913,12.95019329497408,0.7150001525878906,-1.67020469272056,-1.516749763488768,-4.197346796601515,1.1638472696239788,-2.8570482800451416,-0.17645124693239467,-0.4233254440307661,18.735931690229382,-11.668748631071374,1.3402985165563748,7,0.6424999237060547,2.1125011444091797,1.6887502670288086,0.6300010681152344,0.30500030517578125,4,0.03168499774597566,1.0414963768230643,37.77000045776367,-1.456369240852441,39.25,1.4097537011812518,38.47999954223633,0.03168499774597566
2459,2009-07-06,36.95000076293945,37.46500015258789,36.56499862670898,37.38999938964844,5823374.0,-0.020283690482656547,2.0508518410758976,2.146355533225404,34.265334678574135,32.06251548067591,1.2407262354789097,2.4129009112685225,2.9108839299626155,1.4900136625922897,13.132618518153393,1.1500015258789134,-1.7049056539126894,-2.069749259948729,-4.7688471305672095,0.6293486106697515,-3.4192981952579657,-0.7202003246394924,2.5649986267089844,13.05091649694522,-18.691206585034866,1.349548935309239,7,1.0899982452392578,2.559999465942383,2.426250457763672,1.3950004577636719,0.8349990844726562,0,0.05250334469965123,2.6202497416632062,37.71500015258789,1.0414963768230643,37.77000045776367,-1.456369240852441,39.25,0.05250334469965123
2460,2009-07-07,36.49499893188477,37.2599983215332,36.29999923706055,37.08000183105469,5242145.0,-0.012313987054393905,1.0317529518619437,1.3295561932670221,36.02252839428895,32.65973680147271,1.6663846909291635,2.62400083404615,3.3787054480291587,1.9040066693302364,13.143082313741475,0.9599990844726562,-1.719829633078092,-2.284501075744622,-4.984395593888614,0.41539344239937037,-3.634448334816618,-0.9345538166726257,2.9610004425048757,6.065309037925311,-27.435629938689203,1.349947259071995,7,1.4125003814697195,2.8825016021728445,3.3675012588500906,1.907501220703118,2.1650009155273366,1,0.058090226294809755,2.0508518410758976,36.95000076293945,2.6202497416632062,37.71500015258789,1.0414963768230643,37.77000045776367,0.058090226294809755
2461,2009-07-08,36.209999084472656,36.900001525878906,36.11000061035156,36.29999923706055,5279824.0,-0.0078092849911859386,-4.448336643822102,0.15384565224479335,33.002489962766546,33.590534484946474,1.7795228461568584,2.6179257508798486,3.678635635958031,2.1363437767530655,12.797373822629392,0.7900009155273438,-1.5706322002036615,-2.2995008468627915,-4.885185931744829,0.28618423801924564,-3.5923433893038066,-1.0066583044217765,3.119760284423826,3.5970689939074587,-30.56994768618532,1.2928425424410184,7,1.6025009155273438,3.0725021362304688,3.873750686645508,2.1925010681152344,2.1200027465820312,2,0.05840932703513202,1.0317529518619437,36.49499893188477,2.0508518410758976,36.95000076293945,2.6202497416632062,37.71500015258789,0.05840932703513202
2462,2009-07-09,36.599998474121094,36.88000106811523,36.11000061035156,36.5,4049058.0,0.010770488801687739,1.3333217737088185,-1.111092273131861,34.30657510165557,34.51147144014671,1.3005440979013372,1.9374021260454555,3.29696179785347,1.7031589088786916,12.714066183060352,0.7700004577636648,-1.4754936109497052,-1.66200141906738,-3.953120628936354,0.6291177908015939,-2.8075610240018705,-0.5164418141328895,2.5365753692626924,25.72168912099707,-7.455856039452236,1.145559604934487,7,1.2125015258789062,2.6825027465820312,3.4837512969970703,1.8025016784667969,1.5400009155273438,3,0.04918041330057843,-4.448336643822102,36.209999084472656,1.0317529518619437,36.49499893188477,2.0508518410758976,36.95000076293945,0.04918041330057843
2463,2009-07-10,35.98500061035156,36.41999816894531,35.8650016784668,36.40999984741211,4582943.0,-0.016803221022109627,1.4943893427515795,-4.250057221332113,37.42535781419842,34.84482477860089,1.785894148013071,2.3009947811585576,3.9165342820142115,2.2933905697159105,13.293892894256773,0.7349967956542969,-1.4600523315817355,-2.042499351501462,-4.252342637456444,0.1673439344535197,-3.1474209944789564,-0.9375777085239676,2.9699788390502917,7.499940395298381,-27.886848186816678,1.1049216429774915,7,1.7049999237060547,3.1750011444091797,4.1712493896484375,2.417499542236328,1.3199996948242188,4,0.06711132067711123,1.3333217737088185,36.599998474121094,-4.448336643822102,36.209999084472656,1.0317529518619437,36.49499893188477,0.06711132067711123
2464,2009-07-13,36.775001525878906,36.775001525878906,35.75,35.88499069213867,4080014.0,0.021953616843904955,1.3033461774198387,-2.0941468975235837,43.7841304093359,36.424258832993985,0.7283864106897155,1.3714152084397284,3.1104009088404894,1.4751419069825786,14.454294920155016,1.0250015258789062,-1.3414488119901335,-1.11924858093262,-3.29154662590021,1.0530494640349701,-2.205397603416415,-0.03309955844882495,1.9327797018481405,67.88097120784565,28.475668669943616,1.0861490224837944,7,0.8574981689453125,2.3274993896484375,3.626248359680176,1.7449989318847656,1.0550003051757812,0,0.03385449028489229,1.4943893427515795,35.98500061035156,1.3333217737088185,36.599998474121094,-4.448336643822102,36.209999084472656,0.03385449028489229
2465,2009-07-14,37.09000015258789,37.29999923706055,36.540000915527344,36.959999084472656,4203916.0,0.008565563933078835,1.7636340937307098,0.14606683782590618,41.03054037146202,36.954265334907475,0.21845393375265587,0.9055540684506056,2.7866272598566013,1.1345581535440061,15.45340385002573,0.7599983215332031,-1.2357320061950574,-0.6789999008178711,-2.723514327880004,1.3655145262442616,-1.701257114348941,0.3432573127131988,1.3220029523664536,86.45166530075826,45.94956856958576,1.0222572135310666,7,0.22999954223632812,2.012500762939453,3.526249885559082,1.4300003051757812,0.7099990844726562,1,0.01873819606268534,1.3033461774198387,36.775001525878906,1.4943893427515795,35.98500061035156,1.3333217737088185,36.599998474121094,0.01873819606268534
2466,2009-07-15,37.8650016784668,37.8650016784668,36.9900016784668,37.06499862670898,6833151.0,0.02089516103236888,1.1874916553815635,6.1538190674609545,48.9296691738656,38.63354107058614,-0.8645912044763833,0.06579999609962783,1.9923326717262242,0.3650431664673448,15.571844934310633,0.875,-1.2402946454657169,0.13925151824950888,-1.8556615721130854,2.134164608612103,-0.8582050269317847,1.1367080634308024,0.2808011159921122,100.0,56.28625765178615,0.9974565451812961,7,-0.9825019836425781,1.2374992370605469,2.751248359680176,0.654998779296875,0.8849983215332031,2,0.020995593125707313,1.7636340937307098,37.09000015258789,1.3033461774198387,36.775001525878906,1.4943893427515795,35.98500061035156,0.020995593125707313
2467,2009-07-16,38.02999877929688,38.29999923706055,37.33000183105469,37.84000015258789,6282176.0,0.0043575094022487715,1.6575288062080318,0.23749737740564106,50.12033967784868,39.87632950933287,-1.1050353076921908,-0.18093177275905958,1.7982787850288204,0.20159791692564966,15.44981655258125,0.9699974060058594,-1.1607998037595024,0.35024871826172443,-1.5667077034171868,2.2672051399406357,-0.6082294925777276,1.3087269291011765,-2.279998779296882,89.41174358644508,43.47013575903202,0.9584782108394548,7,-1.0049991607666087,0.772500991821282,2.862502098083489,0.5575027465820241,1.729999542236321,3,0.007888589571060534,1.1874916553815635,37.8650016784668,1.7636340937307098,37.09000015258789,1.3033461774198387,36.775001525878906,0.007888589571060534
2468,2009-07-17,38.599998474121094,38.73500061035156,38.20000076293945,38.290000915527344,6945742.0,0.01498815969288203,-1.1836823666796419,1.6315778906578786,47.66412353456825,41.36508382666555,-1.7168401879188053,-0.8396615693739449,1.175587711252163,-0.359527864310337,15.638996343927358,0.7050018310546804,-1.1839646834529134,0.9492485046386747,-0.8880387045493379,2.7865357138266873,0.03060490004467198,1.8678921092326775,-2.7989984893798834,95.47731629392972,52.31260087330937,0.9186436045940048,7,-1.3574981689453125,0.2025012969970703,2.3837528228759766,-0.0124969482421875,1.4900016784667969,4,-0.011917075198359273,1.6575288062080318,38.02999877929688,1.1874916553815635,37.8650016784668,1.7636340937307098,37.09000015258789,-0.011917075198359273
2469,2009-07-20,39.13999938964844,39.38000106811523,38.54999923706055,38.97499084472656,4681798.0,0.0139896615770434,1.5736015991862475,0.5322898208308722,54.14052736651307,43.378194823579335,-2.1383958411952477,-1.349622442345897,0.6008178860914484,-0.8900591089737659,15.4716757098741,0.8300018310546804,-1.0488784694468833,1.4262495040893555,-0.526893353417627,3.379392361596338,0.4496780753358678,2.402820932842843,-3.2216393798828165,91.54923712774826,48.40471601662078,0.9765714287534908,7,-1.5749988555908203,-1.0149993896484375,1.8437519073486328,-0.5524978637695312,1.25,0,-0.046882961499431386,-1.1836823666796419,38.599998474121094,1.6575288062080318,38.02999877929688,1.1874916553815635,37.8650016784668,-0.046882961499431386
2470,2009-07-21,39.80500030517578,39.9900016784668,39.02999877929688,39.22000122070313,6176154.0,0.01699031491817604,1.010473420997956,3.545265396707928,53.52829279034147,45.658839582198766,-2.5529682764076185,-1.9570510123462839,-0.10048445934285866,-1.5442619837632137,15.318965375524918,0.9600028991699148,-0.9609552915868633,1.9910003662109403,-0.17500644995418924,4.15700718237607,0.9079969581283791,3.0740037742935016,-3.678941831909185,93.83328755696616,54.10145191006569,1.0830034080825643,7,-1.9349994659423828,-1.8199996948242188,0.876251220703125,-1.217498779296875,0.22499847412110086,1,-0.049616843586967385,1.5736015991862475,39.13999938964844,-1.1836823666796419,38.599998474121094,1.6575288062080318,38.02999877929688,-0.049616843586967385
2471,2009-07-22,39.790000915527344,40.0,39.400001525878906,39.95000076293945,4689758.0,-0.0003768217443396171,3.6154026732397258,-0.27350444070582125,65.78125922009679,49.15602670647001,-2.2090460338709335,-1.9399131236541507,-0.12786731312228738,-1.507903834533309,15.494061750479762,0.5999984741210938,-0.7480060026441038,1.9115009307861328,-0.41164620477591285,4.2346480663481785,0.7499273630051064,3.073074498567159,-3.3548269858447313,92.13486035626725,46.13922425455564,1.1615735677810244,7,-1.9150009155273438,-1.9150009155273438,0.8912506103515625,-1.2024993896484375,0.4099998474121094,2,-0.05001260700374188,1.010473420997956,39.80500030517578,1.5736015991862475,39.13999938964844,-1.1836823666796419,38.599998474121094,-0.05001260700374188
2472,2009-07-23,40.38999938964844,40.38999938964844,39.185001373291016,39.81999969482422,6642684.0,0.015079126924245845,3.228065478978999,-3.5625014901175405,69.25846525492574,52.69303864432861,-2.475188348509441,-2.4820865335835123,-0.7419057047424076,-2.0484285628649275,15.494109661009919,1.2049980163574219,-0.4917034873882713,2.3939994812011705,-0.1869522805279189,4.97495124293026,1.1035236003366293,3.6844753620657116,-3.5983428529340884,100.0,48.46777037258866,1.2904758808645436,7,-2.3199996948242188,-2.3199996948242188,0.05750083923339844,-1.8024978637695312,-0.07999801635742188,3,-0.0406040954303345,3.6154026732397258,39.790000915527344,1.010473420997956,39.80500030517578,1.5736015991862475,39.13999938964844,-0.0406040954303345
2473,2009-07-24,40.18999862670898,40.88999938964844,39.77000045776367,40.26499938964844,4734263.0,-0.004951739687094836,-1.448092853777813,-0.13158035630631273,75.3918437193194,56.20500678988233,-1.8058894754202655,-2.2244398705665276,-0.5621045493231733,-1.7771386949781274,15.811251191864493,1.1199989318847656,-0.16088779094873473,2.084998703002924,-0.6762766063388028,4.846274012344651,0.7043610483320606,3.4656363576737874,-2.9665409476425353,70.08543943190327,13.12024519978609,1.3806376546708623,7,-1.4749984741210866,-1.8699989318847585,0.19750213623047586,-1.602497100830071,-0.21999740600584516,4,-0.010699186859140841,3.228065478978999,40.38999938964844,3.6154026732397258,39.790000915527344,1.010473420997956,39.80500030517578,-0.010699186859140841
2474,2009-07-27,40.47000122070313,40.85499954223633,39.97999954223633,40.74499893188477,5381712.0,0.006966971972178104,2.535361163986199,3.666598850515903,82.03064915040717,60.76057443198735,-1.683695027635281,-2.515263198613539,-0.9071816768502359,-2.032679088828786,16.74545960795507,0.875,0.1668535938455804,2.290001296997076,-0.6461454879252955,5.2261480819194475,0.8219279045358903,3.7580746894582617,-2.7332277021552116,77.41946069222406,13.436796167466497,1.468073392461186,7,-1.530000686645515,-2.1500015258789134,-0.08250045776367898,-1.8824996948242259,-1.220001220703132,0,-0.009389697471045455,-1.448092853777813,40.18999862670898,3.228065478978999,40.38999938964844,3.6154026732397258,39.790000915527344,-0.009389697471045455
2475,2009-07-28,39.349998474121094,40.72000122070313,39.20000076293945,40.41999816894531,6649955.0,-0.027674887887304545,-1.21898667914106,3.890940365381681,72.30112912856927,63.357403315843314,-0.23400645889992688,-1.3984391290036626,0.16820732433384933,-0.8615862100532539,17.47423430011324,1.520000457763679,0.5020505996448037,1.1264986038207994,-1.8538087684296158,4.106805976071215,-0.3636550823044118,2.6166522899460105,-1.1717733336191003,9.67726057433075,-59.38494219128821,1.4901536861252085,7,-0.23999786376953125,-1.029998779296875,0.7399978637695312,-0.7624969482421875,0.5300025939941335,1,0.026429503325427373,2.535361163986199,40.47000122070313,-1.448092853777813,40.18999862670898,3.228065478978999,40.38999938964844,0.026429503325427373
2476,2009-07-29,39.52000045776367,40.38999938964844,39.150001525878906,39.150001525878906,6728573.0,0.004320253881442415,-5.702710504881796,-0.34579349290893924,71.40762816005827,65.72265759164438,-0.16154694438398565,-1.630787540532772,-0.055991378580586115,-0.9856970652847252,18.397482829735996,1.2399978637695312,0.7574574405449894,1.2830005645751967,-1.7192501140372798,4.285251243187673,-0.21812477473104508,2.7841259038814385,-0.9621269223811737,21.264332536776795,-51.07920553193445,1.5011253393062385,7,0.024999618530273438,-1.2000007629394531,0.3100004196166992,-0.9324989318847656,-0.045009613037109375,2,0.01290481567879187,-1.21898667914106,39.349998474121094,2.535361163986199,40.47000122070313,-1.448092853777813,40.18999862670898,0.01290481567879187
2477,2009-07-30,39.9900016784668,40.2599983215332,39.150001525878906,39.68999862670898,6964779.0,0.011892743301089581,1.6428610354223434,0.8108213994824561,79.9999771404143,69.31553021451616,-0.36239307492102313,-2.030024670856463,-0.5310345916028396,-1.4062090245255376,18.571940993521764,1.1099967956542969,1.0511052429483456,1.6420017242431655,-1.4503547241067594,4.73435817259309,0.09582350006820661,3.1881799484181244,-1.105630523487065,48.27593010764475,-30.936851224066707,1.5461782241749618,7,-0.2700023651123047,-1.6700019836425781,-0.16000080108642578,-1.4025001525878906,0.21999740600585938,3,0.005251289713892104,-5.702710504881796,39.52000045776367,-1.21898667914106,39.349998474121094,2.535361163986199,40.47000122070313,0.005251289713892104
2478,2009-07-31,38.90999984741211,39.44499969482422,38.58000183105469,39.22499084472656,13484237.0,-0.027006796342202488,1.291358673410098,-1.0499593103097253,65.326603992146,70.55842761736426,0.8562507888970714,-0.9021603957331763,0.5353013166751026,-0.3079632869157152,18.24387384888453,1.4099998474121094,1.205736996431611,0.5022499084472685,-2.5847833747479143,3.5892831916424512,-1.041266733150323,2.04576655004486,1.9799995422363281,14.505421905942049,-63.408550741344676,1.5435166415975914,7,0.8250007629394531,-0.5900001525878906,0.42875099182128906,-0.3224983215332031,1.3100013732910227,4,0.035980507102778114,1.6428610354223434,39.9900016784668,-5.702710504881796,39.52000045776367,-1.21898667914106,39.349998474121094,0.035980507102778114
2479,2009-08-03,38.88999938964844,39.18999862670898,38.5,38.70000076293945,7710650.0,-0.000514018448781961,-1.3389777907089275,-0.6031874825911617,63.49322820721491,71.66564266368353,0.9354298324474328,-0.7687840374928214,0.5477305157265278,-0.2714861965340276,17.336125567757083,0.6899986267089773,1.3503719328574135,0.3852495193481431,-2.630002271614309,3.400501310310595,-1.122376376133083,1.8928754148293692,1.9538000488281284,17.56753041446142,-56.81824431413607,1.5076258954812258,8,0.8050003051757812,-0.5699996948242188,0.3787517547607422,-0.30249786376953125,1.9249992370605398,0,0.027770682643470712,1.291358673410098,38.90999984741211,1.6428610354223434,39.9900016784668,-5.702710504881796,39.52000045776367,0.027770682643470712
2480,2009-08-04,38.6150016784668,38.79999923706055,38.41999816894531,38.72000122070313,8061581.0,-0.007071167793714084,1.8679804799401154,-0.5526331640131279,56.07779007437722,70.58747942527026,1.1441993131287376,-0.34447919741168676,0.7940745358035173,0.017758099584739284,16.16628408259308,0.470001220703125,1.4820562111643056,0.004251670837405186,-2.8587286319884555,2.867231973663266,-1.4272384805755252,1.4357418222503355,2.135045782470705,9.898649171998203,-58.717043871538365,1.4314901514129295,8,1.0399971008300781,-0.2950019836425781,0.5287494659423828,-0.027500152587890625,3.079998016357422,1,0.016444342714797777,-1.3389777907089275,38.88999938964844,1.291358673410098,38.90999984741211,1.6428610354223434,39.9900016784668,0.016444342714797777
2481,2009-08-05,38.32500076293945,38.77000045776367,37.91999816894531,38.5,6172700.0,-0.007510058343181636,1.3776282725027076,1.666666666666554,52.343141645340886,68.70799902420526,1.3460918792151304,0.11815443611788368,1.0446910903176985,0.31798882172660115,14.9023627272759,0.8500022888183594,1.508375519059399,-0.3914993286132784,-3.0284234956988314,2.2454248384722746,-1.709961412156055,0.9269627549294981,2.2852437404785206,17.307802033526947,-46.66652016774979,1.3184620835427754,8,1.0799980163574219,-0.005001068115234375,0.8012504577636719,0.2625007629394531,3.424999237060547,2,0.04057404498943851,1.8679804799401154,38.6150016784668,-1.3389777907089275,38.88999938964844,1.291358673410098,38.90999984741211,0.04057404498943851
2482,2009-08-06,38.400001525878906,38.84000015258789,38.07500076293945,38.44499969482422,4857037.0,0.0019569670305650266,-1.2014380591689995,0.25713351498637604,48.275891552302696,65.6951154500923,1.071839682943839,0.1949129431189789,0.9358459721116219,0.24896771376175764,13.540248143573002,0.7649993896484375,1.4915933839166797,-0.4064987182617159,-2.855433814228519,2.042436377705087,-1.6309662662451174,0.8179688297216856,1.9950232707812532,31.475598469119742,-27.335930901316335,1.2244675479834017,8,0.9874973297119141,-0.0800018310546875,0.7262496948242188,0.1875,3.384998321533203,3,0.027994512399255767,1.3776282725027076,38.32500076293945,1.8679804799401154,38.6150016784668,-1.3389777907089275,38.88999938964844,0.027994512399255767
2483,2009-08-07,38.400001525878906,38.68000030517578,37.900001525878906,38.29999923706055,7303851.0,0.0,1.3636332109932665,-2.222363513055273,42.96581283360411,61.35457808155862,0.8842106561449938,0.4059274992228268,0.8793820233698213,0.26059655306359986,11.998688743971437,0.779998779296875,1.3785118683145967,-0.5272487640380845,-2.5996165579853567,1.5451190299091877,-1.5634326610117242,0.5089351329355551,1.7970211405640626,38.759777031922496,-15.253399839566796,1.0361838969736372,8,0.9099998474121094,-0.0800018310546875,0.6924991607666016,0.1875,3.2449989318847656,4,0.047135351215388255,-1.2014380591689995,38.400001525878906,1.3776282725027076,38.32500076293945,1.8679804799401154,38.6150016784668,0.047135351215388255
2484,2009-08-10,38.02000045776367,38.31999969482422,37.80500030517578,38.27999877929688,4643593.0,-0.009895860755608,2.0294068148414097,-2.5999237078009485,32.0603388057837,56.88337915680467,0.9835636570211577,0.9317546674831476,1.1596210241680112,0.659874801547204,10.871513347477675,0.595001220703125,1.1569030329878984,-0.9694997787475614,-2.834032495555327,0.8950329380602042,-1.9017661371514407,-0.037233420343682155,1.9473200946228886,20.772964665209585,-27.038189423378896,0.9322663584038822,8,1.0774993896484375,0.2999992370605469,1.072500228881836,0.7124996185302734,3.595001220703125,0,0.05786430132696707,1.3636332109932665,38.400001525878906,-1.2014380591689995,38.400001525878906,1.3776282725027076,38.32500076293945,0.05786430132696707
2485,2009-08-11,37.78499984741211,38.400001525878906,37.5,38.20000076293945,5299758.0,-0.006180973369861564,1.2085860855238524,1.5961676716991215,30.702629748994298,52.36060155557534,1.0875957900121875,1.2875035587609602,1.291361385242702,0.9005274244124024,10.447365727247172,0.9000015258789062,0.8898032631386172,-1.2392503738403349,-2.9762689985288944,0.4977682508482246,-2.1077596861846146,-0.3707410614960551,1.9228422753091579,21.268642907368342,-20.071021634314942,0.8685093123442809,8,1.0949993133544922,0.5349998474121094,0.9899997711181641,1.1775016784667969,3.7150001525878906,1,0.08019051982355352,2.0294068148414097,38.02000045776367,1.3636332109932665,38.400001525878906,-1.2014380591689995,38.400001525878906,0.08019051982355352
2486,2009-08-12,38.65999984741211,38.69499969482422,37.650001525878906,37.790000915527344,6392035.0,0.023157337661334543,1.2234036077349186,-2.096378343597757,34.18651246119941,47.27021659121814,0.08691584456056489,0.5007925094727881,0.3611147860364312,0.037282950438140006,10.49270380296079,1.0449981689453125,0.554724354353965,-0.40400028228759766,-2.063999022515837,1.2559984579406418,-1.2339996524017138,0.4259990878265185,0.7387443781281817,86.56714293441283,50.47279759119794,0.8299993701141195,8,-0.1875,-0.3400001525878906,-0.017499923706054688,0.7175006866455078,2.9949989318847727,2,0.07850491100338863,1.2085860855238524,37.78499984741211,2.0294068148414097,38.02000045776367,1.3636332109932665,38.400001525878906,0.07850491100338863
2487,2009-08-13,38.33000183105469,39.06999969482422,37.97499084472656,38.65999984741211,6575205.0,-0.008535903198652273,-1.105745777321327,-0.37930853046280666,33.392915166051566,43.72202894387431,0.17509285549085263,0.9005922212674804,0.6131617002003935,0.3706903863370741,10.823847759356378,1.0950088500976562,0.3282096608464826,-0.7489984512329073,-2.374724184017637,0.8767272815518226,-1.5618613176252722,0.06386441515945762,0.8029182029099644,52.866368942040886,20.20121951172304,0.812862866392364,8,0.014997482299804688,-0.01000213623046875,0.217498779296875,0.9524993896484375,3.3149986267089844,3,0.08922509797989253,1.2234036077349186,38.65999984741211,1.2085860855238524,37.78499984741211,2.0294068148414097,38.02000045776367,0.08922509797989253
2488,2009-08-14,38.13999938964844,38.959999084472656,37.95000076293945,38.70500183105469,5302102.0,-0.004957016236099232,-1.1375632755544431,1.712138902054169,28.85664517701268,39.873519718296286,0.2731041303038637,1.111344945133368,0.708341569909507,0.5654270412201896,11.282372214788616,1.0099983215332031,0.08278686136395663,-0.9160009384155288,-2.58275793695757,0.7507560601265126,-1.7493794376865495,-0.08262243914450806,-0.6399993896484375,40.76430025803881,13.191847643273654,0.8333784992710205,8,0.14500045776367188,0.18000030517578125,0.407501220703125,1.1425018310546875,3.545001983642578,4,0.09556897000771736,-1.105745777321327,38.33000183105469,1.2234036077349186,38.65999984741211,1.2085860855238524,37.78499984741211,0.09556897000771736
2489,2009-08-17,37.30500030517578,37.97999954223633,36.96500015258789,37.875,6813198.0,-0.021893002040773046,1.6025666105872687,1.0088446580965755,30.430662391290383,37.02383886461996,0.9606495656103675,1.8991944931977827,1.4499167260233037,1.3896549624911785,11.56958145131216,1.1749992370605469,-0.30770236559765607,-1.659250068664548,-3.499528016418701,0.18102787908960494,-2.579389042541621,-0.739111094787475,1.654998779296875,16.15202976370618,-13.118770537537344,0.9201389738770762,8,0.7124996185302734,1.0149993896484375,1.1200008392333984,1.855001449584961,4.7649993896484375,0,0.11633829559266218,-1.1375632755544431,38.13999938964844,-1.105745777321327,38.33000183105469,1.2234036077349186,38.65999984741211,0.11633829559266218
2490,2009-08-18,37.83000183105469,37.834999084472656,37.459999084472656,37.54499053955078,4198970.0,0.014073221326473595,1.542322911009388,-0.5000200773647789,34.85665845163099,35.080896287541094,0.3493204140188695,1.2845016320077818,0.8321194453665299,0.8561072273300141,11.359756805431678,0.529998779296875,-0.5097801734128424,-1.0354986190795898,-2.8976471944643336,0.8266499563051539,-1.9665729067719582,-0.10442433138722151,1.1299972534179688,41.09272525293895,10.362645350601788,0.9310742876923717,8,0.1874980926513672,0.8849983215332031,0.5374984741210938,1.2724990844726562,3.6649971008300852,1,0.1000528592178127,1.6025666105872687,37.30500030517578,-1.1375632755544431,38.13999938964844,-1.105745777321327,38.33000183105469,0.1000528592178127
2491,2009-08-19,37.79999923706055,38.084999084472656,37.31999969482422,37.63499069213867,4349251.0,-0.0007930899429540172,1.0816076562970345,0.5789544128275825,28.69650339685711,32.9054087147138,0.33192537346740636,1.2203417464453565,0.7570706045636797,0.8847271122092337,11.003815690041801,0.7649993896484375,-0.7035130259573066,-0.966001129150392,-2.832812294035847,0.9008100357350628,-1.899406711593123,-0.03259554670766107,1.1200998687744175,39.66742356559197,10.69590081518135,0.9334055824427292,8,0.2175006866455078,1.1275005340576172,0.4112510681152344,1.3025016784667969,2.299999237060547,2,0.09788362004282347,1.542322911009388,37.83000183105469,1.6025666105872687,37.30500030517578,-1.1375632755544431,38.13999938964844,0.09788362004282347
2492,2009-08-20,38.75,38.95000076293945,38.25,38.35499954223633,6208934.0,0.025132295823118378,-1.3140538597829718,2.3938181986314038,48.4031970323061,33.50956251456958,-0.6293945983879681,0.14880605289972948,-0.28717411478439203,-0.029531242128491897,10.06610248945409,1.1500015258789062,-0.798104305628371,0.0659996032714858,-1.6373764209234523,1.7693756274664239,-0.7856884088259832,0.9176876153689548,-1.7849998474121094,89.47372446589429,56.24864351899101,0.8516880120974697,8,-0.7325000762939453,0.17749977111816406,-0.7574996948242188,0.35250091552734375,1.220001220703132,3,0.07496771043346784,1.0816076562970345,37.79999923706055,1.542322911009388,37.83000183105469,1.6025666105872687,37.30500030517578,0.07496771043346784
2493,2009-08-21,39.7599983215332,40.09000015258789,38.33000183105469,38.5,9977611.0,0.02606447281376001,-1.200005245226248,3.189865471718157,57.249986489622444,36.308412257218336,-1.5937942233494837,-0.943428629578122,-1.3534150492489374,-1.0127997954574255,9.093724646759632,1.7599983215332031,-0.8202379920949596,1.0974979400634766,-0.5352313075730919,2.730227187700045,0.2811333162451959,1.9138625638817572,-2.7552981567382844,89.43994140625,51.99392322513705,0.8163646238182833,8,-1.2324981689453125,-0.8324985504150391,-1.8462486267089844,-0.6574974060058594,1.1100006103515696,4,0.04740951246996383,-1.3140538597829718,38.75,1.0816076562970345,37.79999923706055,1.542322911009388,37.83000183105469,0.04740951246996383
2494,2009-08-24,40.09000015258789,40.36000061035156,39.56499862670898,39.86999893188477,4759279.0,0.00829984519581739,1.0921046027204926,0.17460437600854414,62.17998795426654,39.805896502248586,-1.7872343304753429,-1.3737940007612366,-1.6971705917342845,-1.3061374709970721,8.15255179412104,0.7950019836425852,-0.8065274891172081,1.4464998245239258,-0.10446246104976353,2.997462110097615,0.6710186817370811,2.2219809673107704,-2.961887988281255,91.11840866939886,48.1146259405221,0.7754811427868464,8,-1.427499771118164,-1.1625003814697266,-2.067500114440918,-0.9874992370605469,0.6749992370605469,0,0.039785512961644676,-1.200005245226248,39.7599983215332,-1.3140538597829718,38.75,1.0816076562970345,37.79999923706055,0.039785512961644676
2495,2009-08-25,40.38999938964844,40.54999923706055,39.61000061035156,39.625,5097744.0,0.007483143824362992,-1.3647818659910558,3.4772506588987113,67.02387878521043,43.45449276047203,-1.8761519350115208,-1.6779114637789831,-2.012718056010968,-1.5986515076534573,8.162338545725751,0.9399986267089844,-0.746866077845155,1.6944990158081055,-0.017568881275195736,3.4065669128914067,0.8384650672664549,2.550532964349756,-3.0679739185791064,95.04644365053588,46.77673291980831,0.8560339485416488,8,-1.6324996948242188,-1.4624996185302734,-2.544999122619629,-1.2874984741210938,0.21500015258789062,1,0.0415944622570692,1.0921046027204926,40.09000015258789,-1.200005245226248,39.7599983215332,-1.3140538597829718,38.75,0.0415944622570692
2496,2009-08-26,40.02999877929688,40.29499053955078,39.81999969482422,40.07500076293945,5362895.0,-0.008913112547454527,-1.0429707047753431,-0.058826169342765224,62.834611706243436,46.72579237604891,-1.454317110547258,-1.34679490034096,-1.6448836263233417,-1.2137830035176194,8.230126109822065,0.5699996948242188,-0.5929541122323911,1.3089984893798885,-0.4687096147420249,3.086706593501802,0.4201444373189318,2.197852541440845,-2.449735406948257,77.3912769454551,25.881996487153188,0.8888540520609575,8,-1.2724990844726634,-1.102499008178718,-2.1024980545044016,-0.9274978637695384,-0.09999847412110086,2,0.03659755676399312,-1.3647818659910558,40.38999938964844,1.0921046027204926,40.09000015258789,-1.200005245226248,39.7599983215332,0.03659755676399312
2497,2009-08-27,40.20000076293945,40.47999954223633,39.81999969482422,39.834999084472656,5808388.0,0.004246864572239106,-2.3417675065429226,-8.110790879038325,63.8036580093039,50.608793801859036,-1.4876013662106118,-1.5813334055334138,-1.812007218337186,-1.346738557562773,8.361382912101947,0.6599998474121094,-0.3884946754117209,1.4685005187988267,-0.34292764040094426,3.2799286779985977,0.5627864391989448,2.3742145983987086,-2.3821585214138707,84.23428454581851,29.82706155286658,0.9057140795998846,8,-1.4425010681152344,-1.272500991821289,-2.325000762939453,-1.0974998474121094,-0.8800010681152344,3,-0.002487619077623293,-1.0429707047753431,40.02999877929688,-1.3647818659910558,40.38999938964844,1.0921046027204926,40.09000015258789,-0.002487619077623293
2498,2009-08-28,40.310001373291016,40.63999938964844,40.02999877929688,40.29999923706055,5794673.0,0.002736333538903235,-1.218171729782248,0.02740298694647952,68.31998496095589,54.81871853182187,-1.4051867695149127,-1.6665147289208306,-1.925206581252482,-1.4117312558420423,9.22106155411679,0.6100006103515554,-0.2502719469491055,1.5085010528564453,-0.43533375593947454,3.452335861652365,0.5365836484584818,2.480418457254409,-2.273586572122639,69.30253189262099,10.201240894397351,0.9719174043979614,8,-1.3300018310546875,-1.3825016021728516,-2.240001678466797,-1.2075004577636719,-1.1599998474121094,4,-0.008434635103068078,-2.3417675065429226,40.20000076293945,-1.0429707047753431,40.02999877929688,-1.3647818659910558,40.38999938964844,-0.008434635103068078
2499,2009-08-31,39.97000122070313,40.38999938964844,39.75,40.22000122070313,4765537.0,-0.008434635103068078,1.1695029224642326,-24.994660564454616,67.191179445438,58.41144308668932,-0.7234833032398527,-1.3085447572623679,-1.5505126912222593,-1.0259281023959161,10.06804453761325,0.6399993896484375,-0.07598989887920027,1.1145008087158246,-0.89846178666361,3.127463404095259,0.1080195110261073,2.120982106405542,-1.6732279606867522,34.95155699090466,-27.74002176095437,1.0064812976897186,8,-0.990001678466804,-1.0600013732910227,-1.4525012969970774,-0.8675003051757884,0.31499862670897727,0,0.02251682971466784,-1.218171729782248,40.310001373291016,-2.3417675065429226,40.20000076293945,-1.0429707047753431,40.02999877929688,0.02251682971466784
2500,2009-09-01,39.25,40.40499877929688,39.13000106811523,40.19499969482422,7029104.0,-0.018013540122940874,-1.1518993046613426,3.779998779296875,54.75805930615674,61.30717152105594,0.24487900750590796,-0.5676347966357298,-0.8008898077398783,-0.27406467804377854,10.748638425668789,1.2749977111816548,0.1383565917576064,0.3627496719360366,-1.654268272303959,2.379767616176032,-0.6457593001839612,1.3712586440560344,-0.7189041270204157,7.946957965021388,-49.587835821336476,1.008508972119998,9,0.19499969482421875,-0.4074993133544922,-0.619999885559082,-0.14749908447265625,0.7099990844726562,1,0.038598710564291316,1.1695029224642326,39.97000122070313,-1.218171729782248,40.310001373291016,-2.3417675065429226,40.20000076293945,0.038598710564291316
2501,2009-09-02,39.88000106811523,39.97999954223633,38.90999984741211,39.25,7616446.0,0.016050982627139554,1.5783186796519886,-0.6666680122393214,61.92305006223813,62.80937741327061,-0.06598452179674297,-1.1332692978686083,-1.4159043804686249,-0.8567202790772583,11.082624870745036,1.0699996948242188,0.4335625331223554,0.9150007247924705,-1.1304432368487483,2.9604446864336893,-0.10772125602814242,1.9377227056130835,-1.1380148434687598,56.069449558883754,-1.970942763166903,1.02272198082061,9,-0.39500045776366477,-1.0775012969970632,-1.1650009155273366,-0.7775001525878835,0.25,2,0.018179499867184035,-1.1518993046613426,39.25,1.1695029224642326,39.97000122070313,-1.218171729782248,40.310001373291016,0.018179499867184035
2502,2009-09-03,39.47499084472656,39.88000106811523,39.09000015258789,39.79999923706055,5488927.0,-0.010155722480972518,2.2576547666801035,-0.5158854623950261,59.94033978260553,63.1083055569354,0.5058792520487856,-0.6783748982313895,-0.9854755126137036,-0.400251361994016,11.52029875442656,0.7900009155273366,0.6815301326451504,0.45624103546142436,-1.5831774212275036,2.4956594921503523,-0.5634681928830432,1.475950263805892,-0.5649909973144531,32.658447792656816,-26.428479160876975,1.0197092283444642,9,0.30000877380371094,-0.6724910736083984,-0.5424909591674805,-0.37248992919921875,0.855010986328125,3,0.01152652478727556,1.5783186796519886,39.88000106811523,-1.1518993046613426,39.25,1.1695029224642326,39.97000122070313,0.01152652478727556
2503,2009-09-04,40.209999084472656,40.290000915527344,39.53499984741211,39.84000015258789,6801520.0,0.018619592405663132,1.8490466902265055,-1.1384288547987653,71.9575685229718,64.19470339790264,-0.1772201188248559,-1.3395072335491136,-1.685032949287475,-1.076369858008782,11.948496018108253,0.8150100708007812,1.0045920713408591,1.1007493972778306,-0.9832120194995468,3.184710814055208,0.05876868888913833,2.142730105666523,-1.2999992370605469,86.95653283321172,21.511713474387534,1.0419807083886903,9,-0.4349994659423828,-1.4074993133544922,-1.1899995803833008,-1.1074981689453125,0.7800025939941406,4,-0.022133782887652886,2.2576547666801035,39.47499084472656,1.5783186796519886,39.88000106811523,-1.1518993046613426,39.25,-0.022133782887652886
2504,2009-09-07,40.22000122070313,40.36000061035156,39.95000076293945,40.16999816894531,5175117.0,0.0002487474871477602,1.484833772599066,0.1351437732620072,69.59006582510271,64.479835291224,-0.18644947774696874,-1.2398055448699097,-1.689685635703718,-1.0344904523417924,12.317671922792432,0.4099998474121094,1.1521079346041674,1.0007514953613352,-1.0733523468321167,3.074855337554787,-0.03630042573539072,2.037803416458061,-1.1370014190673885,87.62557252395356,18.31136016530482,1.0370519210967264,9,-0.44500160217285867,-1.417501449584968,-1.1925010681152415,-1.1175003051757884,0.5,0,-0.02660367136621189,1.8490466902265055,40.209999084472656,2.2576547666801035,39.47499084472656,1.5783186796519886,39.88000106811523,-0.02660367136621189
2505,2009-09-08,40.81499862670898,40.90499877929688,39.92499923706055,40.22000122070313,7672827.0,0.014793570063333927,1.5290385457838576,11.89922184925039,72.61806918056138,65.56688612170379,-0.7988259314643571,-1.682422737150823,-2.256512740537481,-1.5554171841024456,12.564483541642524,0.9799995422363352,1.184417612120157,1.4442489624023338,-0.6313919287419765,3.519889853546644,0.4064285168301751,2.4820694079744925,-1.5762988662719621,95.48871174066859,21.498051980210292,1.037820445572156,9,-0.9074993133544851,-1.8799991607665945,-1.8074989318847585,-1.7124977111816335,1.1049995422363352,1,-0.012985392554933028,1.484833772599066,40.22000122070313,1.8490466902265055,40.209999084472656,2.2576547666801035,39.47499084472656,-0.012985392554933028
2506,2009-09-09,41.69499969482422,41.7400016784668,40.54999923706055,40.650001525878906,9043284.0,0.021560727617895292,1.0969166549033051,1.7563071004969164,72.32743691456623,66.51397266673294,-1.5844287110232713,-2.4489499631494382,-3.122360221602136,-2.362983013967792,13.5097702821661,1.19000244140625,1.180118484293807,2.1725000381469712,-0.11709960353530136,4.462099679829244,1.027700217305835,3.3172998589881075,-2.256344052124021,98.30181291583774,25.184484289803137,1.1447998208411363,9,-1.3699989318847656,-2.342498779296875,-2.707500457763672,-2.592498779296875,0.17000198364257812,2,-0.04161171898430149,1.5290385457838576,40.81499862670898,1.484833772599066,40.22000122070313,1.8490466902265055,40.209999084472656,-0.04161171898430149
2507,2009-09-10,41.75,41.97999954223633,41.3650016784668,41.72499084472656,5957949.0,0.0013191103388496828,1.536030579981438,0.023932247937504564,67.64177723488493,66.43861625272505,-1.5605479239413071,-2.355355821110308,-3.114563906602129,-2.34760646908515,15.075514755546376,0.6149978637695312,1.1198728652916117,2.0565004348754883,-0.3651411704809959,4.4781420402319725,0.8456796321972462,3.2673212375537304,-1.9891559122924818,90.59306458306679,18.733241414028896,1.2108208026782408,9,-1.3050003051757812,-2.2775001525878906,-2.887500762939453,-2.6474990844726562,0.40000152587890625,3,-0.0388023696259826,1.0969166549033051,41.69499969482422,1.5290385457838576,40.81499862670898,1.484833772599066,40.22000122070313,-0.0388023696259826
2508,2009-09-11,41.78499984741211,42.0,41.41999816894531,41.74499893188477,4746576.0,0.0008383196984935726,1.4680864878903968,1.5994508846855,65.85586575751918,66.29024806517852,-1.5246492231374305,-2.216943870666512,-3.083292606781356,-2.323925526460954,16.69953443491517,0.5800018310546875,1.1167014422623112,1.909250259399414,-0.5681151717122859,4.386615690511114,0.6705675438435676,3.1479329749552605,-1.6690908869799799,89.63855067294911,19.379756138250386,1.2386827155558486,9,-1.3299999237060547,-2.302499771118164,-2.93125057220459,-2.6824989318847656,0.9249992370605469,4,-0.03482106070768687,1.536030579981438,41.75,1.0969166549033051,41.69499969482422,1.5290385457838576,40.81499862670898,-0.03482106070768687
2509,2009-09-14,41.64500045776367,41.64500045776367,41.05500030517578,41.15999984741211,4839954.0,-0.003350470028950059,1.4329872581406324,12.12473774556767,62.10217160833806,67.10626054319864,-1.2539285065919472,-1.8289001772357452,-2.852620517580334,-2.1534062076911766,17.057141565972316,0.7299995422363281,1.0908408781766568,1.552250862121582,-0.7295803150463698,3.834082039289534,0.4113352735376026,2.6931664507055615,-1.1899551102093255,82.89159461640705,15.116899978800362,1.1409155885839772,9,-1.1900005340576172,-2.1625003814697266,-2.8299999237060547,-2.542499542236328,0.9500007629394602,0,-0.015728149167897665,1.4680864878903968,41.78499984741211,1.536030579981438,41.75,1.0969166549033051,41.69499969482422,-0.015728149167897665
2510,2009-09-15,41.6150016784668,41.93999862670898,41.25,41.52000045776367,5193643.0,-0.0007203452747539529,-1.173216710120005,0.19587855906874313,66.32333240356246,67.59518080334581,-0.9534387960934652,-1.581904631817764,-2.715759839394593,-2.0912351977430106,17.53033060024912,0.6899986267089773,1.0276439228717678,1.3330020904541016,-0.7802638773376884,3.4462680582458916,0.27636910655820657,2.3896350743499966,-0.8818644934722357,73.44840558892318,6.605519199152923,1.0566329838958948,9,-1.0700016021728516,-2.1325016021728516,-2.906251907348633,-2.512500762939453,1.2049980163574219,1,-0.021506678401187584,1.4329872581406324,41.64500045776367,1.4680864878903968,41.78499984741211,1.536030579981438,41.75,-0.021506678401187584
2511,2009-09-16,41.5,41.92499923706055,41.209999084472656,41.88999938964844,7929395.0,-0.002763466870801645,2.1087025027781,-4.105203983295856,63.541596300396535,67.9953204164337,-0.6531609163255112,-1.239020774838103,-2.4838415281328423,-1.9418486575759601,18.368374327097545,0.7150001525878906,0.9965012964233537,1.0330003738403306,-0.7937995875339041,2.8598003352145653,0.11960039315321325,1.946400354527448,-0.5388275083044576,47.08993000331011,-16.827962620291622,0.9133999806871174,9,-0.7325000762939453,-2.0174999237060547,-2.90000057220459,-2.3974990844726562,0.9949989318847727,2,0.010120437805911209,-1.173216710120005,41.6150016784668,1.4329872581406324,41.64500045776367,1.4680864878903968,41.78499984741211,0.010120437805911209
2512,2009-09-17,41.65499877929688,42.02999877929688,41.5099983215332,42.0,8861310.0,0.0037349103445032394,1.567911235023681,0.8846198990570654,63.88020404805012,67.09783547477574,-0.5212170185589784,-1.2281957286639837,-2.5302847771341703,-2.0668805134125066,19.976390313877015,0.5299987792968821,1.1329177718648609,1.0427492141723675,-0.6674674138975121,2.752965842242247,0.18764090013742418,1.897857528207311,-0.5068373361065355,61.53840134590583,-1.6282126854455754,0.8551083140349405,9,-0.6774997711181712,-2.1574993133544993,-3.258749008178718,-2.5524978637695384,0.6750030517578054,3,0.005041481342553444,2.1087025027781,41.5,-1.173216710120005,41.6150016784668,1.4329872581406324,41.64500045776367,0.005041481342553444
2513,2009-09-18,41.64500045776367,41.97999954223633,41.25,41.29999923706055,20652185.0,-0.0002400269313698189,-2.280899069041782,-1.0000000000000207,68.54919587524333,66.98218325812468,-0.3198979210305737,-1.1275469208223257,-2.3897826741927872,-2.0250724875369883,20.348011939455336,0.7299995422363281,1.1765672691105067,0.9385007858276353,-0.7816935065809361,2.6586950782362067,0.07840363962335317,1.7985979320319174,0.38499832153321023,60.51293086583938,-5.965644882944233,0.8600971462042845,9,-0.6675014495849609,-2.147500991821289,-3.3125009536743164,-2.542499542236328,0.21500015258789062,4,0.012126331193762496,1.567911235023681,41.65499877929688,2.1087025027781,41.5,-1.173216710120005,41.6150016784668,0.012126331193762496
2514,2009-09-21,41.685001373291016,41.81499862670898,41.29999923706055,41.5,5261376.0,0.0009605214332488732,1.3146254275501263,0.5362339672711189,81.74693408214442,67.9965015805228,-0.14553958796949473,-1.0982346003900645,-2.32159227609543,-2.04755761013314,20.499747518246007,0.5149993896484304,1.2784246000052661,0.8987516403198228,-0.8487739724591066,2.646277253098752,0.024988833930358112,1.7725144467092875,0.3449974060058665,57.92712995096666,-15.296204739841059,0.873762806389465,9,-0.3950023651123047,-2.187501907348633,-3.3825016021728516,-2.582500457763672,0.9149971008300781,0,0.024589125042908,-2.280899069041782,41.64500045776367,1.567911235023681,41.65499877929688,2.1087025027781,41.5,0.024589125042908
2515,2009-09-22,42.06999969482422,42.45000076293945,41.79999923706055,41.849998474121094,7444065.0,0.009235895618319168,-3.0625134110578642,1.1891869600181455,80.50124269339852,68.90470222261528,-0.37302186701797524,-1.423923504163433,-2.6018498002295587,-2.41062767489764,20.722109705202847,0.7649993896484375,1.2498379878363366,1.1997499465942383,-0.6272779518743477,3.026777845062824,0.2862359973599453,2.1132638958285312,-0.8199996948242188,69.35479405277196,-5.788952006415528,0.9135139492342934,9,-0.31749916076660156,-2.184999465942383,-3.901249885559082,-2.967498779296875,-0.125,1,0.01247923769163961,1.3146254275501263,41.685001373291016,-2.280899069041782,41.64500045776367,1.567911235023681,41.65499877929688,0.01247923769163961
2516,2009-09-23,41.49499893188477,42.25,41.11999893188477,41.92499923706055,6509144.0,-0.013667714930128416,1.0925910227609752,-1.9545359966707958,76.86176715571148,69.92914554715156,0.19067701825203898,-0.7731826434291591,-1.9516147086911388,-1.826399901450877,20.560832001990992,1.1300010681152273,1.2469990672232711,0.5514991760253949,-1.2509918227285297,2.3539901747793195,-0.3497463233515674,1.4527446754023572,0.9550018310546804,28.195449904202626,-50.16101625569062,0.9012454993769609,9,0.25750160217284446,-1.6099987030029368,-3.1287488937378,-2.392498016357429,0.5050010681152273,2,0.03193157722728168,-3.0625134110578642,42.06999969482422,1.3146254275501263,41.685001373291016,-2.280899069041782,41.64500045776367,0.03193157722728168
2517,2009-09-24,40.099998474121094,41.47499084472656,40.0,41.29999923706055,10319286.0,-0.03361852015115396,-1.1071332230702369,2.7906974681074255,48.75564868867569,68.02912142839118,1.482960093950858,0.6471199350985941,-0.5013579441679852,-0.4357790960437171,19.73039061416052,1.4949989318847727,1.1302870638071596,-0.8385011672973661,-2.650207498195634,0.9732051636009018,-1.7443543327464965,0.06735199815176429,2.3500022888183594,4.081569101273174,-70.16376506793972,0.9058531654491326,9,1.1250019073486328,0.2500019073486328,-1.6274986267089844,-0.99749755859375,0.5349922180175781,3,0.05972569947376227,1.0925910227609752,41.49499893188477,-3.0625134110578642,42.06999969482422,1.3146254275501263,41.685001373291016,0.05972569947376227
2518,2009-09-25,39.97000122070313,40.40499877929688,39.84500122070313,39.97000122070313,7761853.0,-0.0032418268918852355,-3.47998046875,-0.0,47.24669196358051,66.37851257897367,1.4845399327828872,0.7908884659771829,-0.33485130327594703,-0.3256516942625538,18.769556841631857,0.55999755859375,0.941355804594437,-0.951498413085929,-2.7941525801664326,0.8911557539945747,-1.8728254966261844,-0.030171329545673586,2.381999511718746,4.7984653345731845,-64.95549600362594,0.9213270835402521,9,1.177499771118157,0.4200000762939382,-1.4975013732910227,-0.8675003051757884,1.1800003051757741,4,0.05904429667940958,-1.1071332230702369,40.099998474121094,1.0925910227609752,41.49499893188477,-3.0625134110578642,42.06999969482422,0.05904429667940958
2519,2009-09-28,40.86999893188477,40.93000030517578,39.5,39.83000183105469,6422640.0,0.02251682971466784,1.4655180918618684,100.0,50.5675993594136,64.62787557406824,0.5174641132196953,-0.040292365160738086,-1.204537337375207,-1.2341805058998077,18.244118893462556,1.4300003051757812,0.8188769807471914,-0.09650058746337464,-1.8844621789863183,1.691461004059569,-0.9904813832248465,0.7974802082980972,1.3315818298339792,46.44062974816563,-19.22948102435479,0.8939807957614713,9,0.10500144958495383,-0.18999862670899148,-2.1424989700317454,-2.0674991607666087,0.08500289916991477,0,0.024223188263761797,-3.47998046875,39.97000122070313,-1.1071332230702369,40.099998474121094,1.0925910227609752,41.49499893188477,0.024223188263761797
2520,2009-09-29,40.76499938964844,41.02999877929688,40.22499084472656,40.900001525878906,7676677.0,-0.0025691104717504576,3.0760241824888315,-0.12981010824233577,38.57491255234678,61.853799602062715,0.546702611595201,0.1939716558800484,-1.0912595078384015,-1.142640525417491,18.605616882742464,0.8050079345703196,0.7010044262829425,-0.27725009918212606,-1.8775331100360049,1.3230329116717527,-1.077391604609062,0.5228914062448098,1.220454911132812,45.99997780539773,-14.900399856155381,0.8001415054269377,9,0.21000099182128906,-0.08499908447265625,-1.9699993133544922,-1.9624996185302734,0.8699913024902344,1,0.045014083452644904,1.4655180918618684,40.86999893188477,-3.47998046875,39.97000122070313,-1.1071332230702369,40.099998474121094,0.045014083452644904
2521,2009-09-30,40.60499954223633,41.1150016784668,40.15999984741211,40.63499069213867,7415975.0,-0.0039249319221806855,-1.0761122859393788,0.22215315060751625,36.28739210324104,58.78793160819504,0.6329578256284307,0.433286286721696,-0.9241863558406607,-0.9997220165551255,19.30991748386101,0.9550018310546875,0.6088103130568641,-0.4734998703002944,-1.9937759622892912,1.0467762216887024,-1.2336379162947892,0.28663817569420047,1.181618414482422,55.9496032696453,-1.1454912039441396,0.760138045994498,9,0.37000083923339844,0.07500076293945312,-1.7624998092651367,-2.2849998474121094,1.5349998474121094,2,0.03300086609270991,3.0760241824888315,40.76499938964844,1.4655180918618684,40.86999893188477,-3.47998046875,39.97000122070313,0.03300086609270991
2522,2009-10-01,39.93000030517578,40.86999893188477,39.90999984741211,40.63499069213867,6412061.0,-0.01662354992415227,-1.577208837911896,23.50661409310608,30.737248073039567,54.586604074616844,1.1594634775071526,1.2059512454414119,-0.26915423155361395,-0.3348853081103016,19.935682155908623,0.9599990844726634,0.47287227223836936,-1.1712495803833036,-2.601438815010873,0.2589396542442657,-1.8863441976970918,-0.4561549630695154,1.6736882150054697,26.62537822152621,-25.264564901896268,0.7150946173137849,10,1.0450000762939453,0.75,-1.0875005722045898,-1.6100006103515625,2.0849990844726562,3,0.051840713223232804,-1.0761122859393788,40.60499954223633,3.0760241824888315,40.76499938964844,1.4655180918618684,40.86999893188477,0.051840713223232804
2523,2009-10-02,39.31999969482422,39.77999877929688,39.13999938964844,39.69499969482422,6681914.0,-0.01527674945378088,1.3486295041576488,0.5319221466487022,28.0037446884684,48.615138586430625,1.5700916302217536,1.8402048816544365,0.31982693584109256,0.25954608173199034,20.253965380011202,0.7900009155273438,0.33679497344402165,-1.7367502212524428,-3.3298118368969085,-0.14368860560797714,-2.5332810290746792,-0.9402194134302064,2.11539374374253,9.113928940481134,-37.24947388311091,0.7965308078222333,10,1.4750003814697266,1.3600006103515625,-0.47749996185302734,-1.0,3.5900001525878906,4,0.03344331148322843,-1.577208837911896,39.93000030517578,-1.0761122859393788,40.60499954223633,3.0760241824888315,40.76499938964844,0.03344331148322843
2524,2009-10-05,39.150001525878906,39.56499862670898,39.00500106811523,39.31999969482422,7905813.0,-0.004323452956885188,-1.434776839765735,0.4533284505208333,27.281069438848434,42.701786002591724,1.5004754413178745,2.030010933221547,0.4573701913411128,0.38919706450722913,20.56180558632685,0.55999755859375,0.16818067834804395,-1.8532484054565401,-3.626325499120192,-0.08017131179288839,-2.7397869522883695,-0.9667098586247107,2.0558525077960113,6.872057621799405,-34.57545522157421,0.8865385468318263,10,1.477499008178711,1.529998779296875,-0.19625186920166016,-0.8300018310546875,3.7749977111816406,0,0.0510855663358778,1.3486295041576488,39.31999969482422,-1.577208837911896,39.93000030517578,-1.0761122859393788,40.60499954223633,0.0510855663358778
2525,2009-10-06,40.28499984741211,40.400001525878906,39.150001525878906,39.25,9644416.0,0.02899101602289722,-1.0242967502401568,-6.088299973072435,40.574070073364275,38.6698196601087,0.0957124940880334,0.8993823748107559,-0.661456853811444,-0.7627135460721775,20.084712358546458,1.25,-0.007701085139025565,-0.6917501449584975,-2.4923033347727923,1.1088030448557973,-1.592026739865645,0.20852644994864988,0.6567518303956419,60.663431707899264,19.106373540931784,0.9002765949071466,10,-0.04500389099121094,0.3950004577636719,-1.3400001525878906,-1.9650001525878906,2.904998779296868,1,0.016631549861743755,-1.434776839765735,39.150001525878906,1.3486295041576488,39.31999969482422,-1.577208837911896,39.93000030517578,0.016631549861743755
2526,2009-10-07,39.959999084472656,40.459999084472656,39.80500030517578,40.16999816894531,5734313.0,-0.00806753789674719,-1.5192423375441995,-0.20289769606993982,37.18819200959583,37.384546695766495,0.20123757544531173,1.146519307554719,-0.3292084455994697,-0.4619558209743104,18.828473209782047,0.654998779296875,-0.25788031934601463,-0.9300008773803725,-2.7519055728573534,0.8919038180966083,-1.8409532251188594,-0.019048529641885636,0.749342520171993,51.20638660824957,11.673821520219278,0.910952347738489,10,0.10000228881835938,0.720001220703125,-0.816248893737793,-1.6399993896484375,3.0349998474121165,2,0.041916707858906666,-1.0242967502401568,40.28499984741211,-1.434776839765735,39.150001525878906,1.3486295041576488,39.31999969482422,0.041916707858906666
2527,2009-10-08,40.13000106811523,40.5,39.834999084472656,40.40499877929688,6497457.0,0.004254303992430097,1.86021805294634,1.3095186194369433,38.81918262365817,36.44815676910845,0.04016254127090235,0.8948053775481242,-0.5049897775909855,-0.633264082346777,17.32039514876574,0.6650009155273438,-0.5387113338359626,-0.6789989471435618,-2.4838828386160117,1.125884944328888,-1.5814408928797832,0.2234429985926596,0.3748196721458896,75.25088988402766,36.787083966707414,0.9024419457362236,10,-0.06999969482421164,0.5974998474121165,-0.986250877380364,-1.8100013732910085,2.0349998474121165,3,0.05008717338734958,-1.5192423375441995,39.959999084472656,-1.0242967502401568,40.28499984741211,-1.434776839765735,39.150001525878906,0.05008717338734958
2528,2009-10-09,40.33000183105469,40.55500030517578,39.959999084472656,40.084999084472656,5442777.0,0.004983821520462506,-1.4040319970407362,-0.8909264936397603,40.230708258180705,35.299613313415904,-0.11555354532568174,0.6115661087429345,-0.6737480063670986,-0.8314254963357115,15.737527523460054,0.595001220703125,-0.7818770217458706,-0.4062482833862333,-2.162119065695002,1.3496224989225354,-1.2841836745406212,0.4716871077681546,-1.3250007629394602,85.4839622664728,47.43807994693874,0.877935391154386,10,-0.2700004577636719,0.39749908447265625,-1.0412521362304688,-2.0100021362304688,2.509998321533203,4,0.04178024998987917,1.86021805294634,40.13000106811523,-1.5192423375441995,39.959999084472656,-1.0242967502401568,40.28499984741211,0.04178024998987917
2529,2009-10-12,40.9900016784668,41.15499877929688,40.39500045776367,40.599998474121094,5757849.0,0.016364984315569764,1.111114054560942,1.5918319683617226,42.510411061676976,35.736890925563706,-0.8456723545783262,-0.10542585936643434,-1.293547137171302,-1.482456159723462,14.910414677584304,0.8249969482421946,-0.7807099355647296,0.2865015029907241,-1.4217910868562598,1.994794092837708,-0.5676447919327643,1.1406477979142124,-1.9540006256103553,91.77070689005633,55.302275589083415,0.8541462949234906,10,-0.9100017547607422,-0.2625007629394531,-1.7012519836425781,-2.670001983642578,1.6099967956542969,0,0.04684064626310902,-1.4040319970407362,40.33000183105469,1.86021805294634,40.13000106811523,-1.5192423375441995,39.959999084472656,0.04684064626310902
2530,2009-10-13,40.72000122070313,41.29999923706055,40.599998474121094,41.06499862670898,5142762.0,-0.006586983330266749,-1.393153141403932,-0.8846014652229259,44.38813702866632,36.63697369505541,-0.6512075772925172,0.09916998178253067,-0.9767891855023123,-1.2137474201132719,13.818395180097992,0.7000007629394531,-0.7645795691918806,0.06125106811524006,-1.5925253422204548,1.715027478450935,-0.7656371370526074,0.8881392732830875,-1.5992402587890737,61.20411834500755,22.710633685119774,0.826888205167847,10,-0.5675010681152415,0.007499694824211645,-1.4312515258789134,-2.4000015258789134,1.7700004577636648,1,0.05415024435795779,1.111114054560942,40.9900016784668,-1.4040319970407362,40.33000183105469,1.86021805294634,40.13000106811523,0.05415024435795779
2531,2009-10-14,41.91999816894531,42.0099983215332,41.22499084472656,41.40999984741211,8473953.0,0.029469472305223565,1.275388519396945,-1.4782671192738255,63.5618629845411,40.28415312966669,-1.8383809868667527,-1.1254508899657694,-2.1057715055895088,-2.411424424096708,12.985555594452272,1.289997100830071,-0.8050325609322755,1.2402481079101548,-0.4682669939418105,2.94876320976212,0.3859905569841686,2.094505658836141,-2.6684829105224637,95.86206049848903,50.82567607605101,0.8542575509259838,10,-1.4124984741210938,-1.1924972534179688,-2.498748779296875,-3.592498779296875,0.10500335693359375,2,0.030295813769965596,-1.393153141403932,40.72000122070313,1.111114054560942,40.9900016784668,-1.4040319970407362,40.33000183105469,0.030295813769965596
2532,2009-10-15,41.8650016784668,42.02999877929688,41.599998474121094,41.91999816894531,7729458.0,-0.0013119392385674278,2.127300975183344,-0.10783661074252204,64.2803550576862,44.31488761513533,-1.6539721710097908,-1.1108697018764815,-1.9813531518626846,-2.351689791780373,12.011696550348928,0.43000030517578836,-0.7783461111203991,1.1747514724731474,-0.5613584910728378,2.9108614360191325,0.3066964907001548,2.04280645424614,-2.39280777499512,92.02912438863447,40.17194767162849,0.8680549817729936,10,-1.3475017547607422,-1.1375007629394531,-2.0262508392333984,-3.1200008392333984,-0.4200019836425781,3,0.026991453675235144,1.275388519396945,41.91999816894531,-1.393153141403932,40.72000122070313,1.111114054560942,40.9900016784668,0.026991453675235144
2533,2009-10-16,42.150001525878906,43.11000061035156,42.05500030517578,42.38000106811523,12429212.0,0.006807591926090817,-4.023787249888739,4.18207671498912,60.63126344571491,48.02046472700938,-1.6710485455017121,-1.4293814278189814,-2.192188084465684,-2.641103800597719,11.761696242707508,1.2449989318847656,-0.7165542310558735,1.4345012664794936,-0.37328564137216347,3.2422881743311507,0.5306078125536686,2.3383947204053186,-2.4220271348247095,64.64091968622536,11.598806089882792,0.9038934539258279,10,-1.0200004577636719,-1.0925006866455078,-2.191251754760742,-3.285001754760742,0.5499992370605469,4,0.00035585739277443906,2.127300975183344,41.8650016784668,1.275388519396945,41.91999816894531,-1.393153141403932,40.72000122070313,0.00035585739277443906
2534,2009-10-19,42.709999084472656,42.900001525878906,42.150001525878906,42.150001525878906,6996824.0,0.013285825345698443,-1.67858310626703,-2.4347768397658855,65.01932389918584,50.736604040989555,-1.8695585316841985,-2.011797348864036,-2.657733943359389,-3.220985510319352,11.49818560779281,0.75,-0.5365639238285382,1.943248939514163,-0.030740143958794874,3.917238022987121,0.9562543977776841,2.930243481250642,-2.5761815471027774,84.06369779112498,28.88612905403314,0.9869945417364785,10,-1.2524986267089844,-1.6524982452392578,-2.7412490844726562,-3.8349990844726562,-0.14500045776367898,0,0.0030438087310213913,-4.023787249888739,42.150001525878906,2.127300975183344,41.8650016784668,1.275388519396945,41.91999816894531,0.0030438087310213913
2535,2009-10-20,42.59500122070313,43.0,42.41999816894531,43.0,6085299.0,-0.0026925278912340866,1.8642152060884636,-0.7232152588555731,65.47437889442418,53.87951369485937,-1.5560645259992683,-1.9557219024896355,-2.440097344539417,-3.1261037328175476,10.590056634693381,0.5800018310546875,-0.26440666991221207,1.8020009994506907,-0.25708758582509006,3.8610895847264715,0.7724567068127968,2.8315452920885846,-2.1040417145754517,72.67921901308159,16.87229821533237,1.0295442926378917,10,-1.1225013732910227,-1.5375003814697337,-2.626251220703132,-3.720001220703132,0.00999832153319602,1,0.00011732018487498053,-1.67858310626703,42.709999084472656,-4.023787249888739,42.150001525878906,2.127300975183344,41.8650016784668,0.00011732018487498053
2536,2009-10-21,42.81999969482422,42.99499893188477,41.915000915527344,42.70000076293945,7384065.0,0.005282274155957278,3.5957616044541836,-0.29629455203074895,74.16392258828374,57.80670702426221,-1.4893267029145463,-2.188574322459651,-2.5859345742709934,-3.3503148693204636,10.477836975861408,1.079998016357429,0.061675421671239405,1.9607494354248018,-0.2714272640797901,4.192926134929394,0.8446610856725059,3.076837785177098,-2.014755256189673,80.79466852601317,20.416743276403025,1.1160883497522942,10,-1.2849998474121094,-1.7624988555908203,-2.8062496185302734,-3.9449996948242188,-1.2550010681152415,2,-0.0077066328516884886,1.8642152060884636,42.59500122070313,-1.67858310626703,42.709999084472656,-4.023787249888739,42.150001525878906,-0.0077066328516884886
2537,2009-10-22,42.49499893188477,42.68000030517578,41.94499969482422,42.459999084472656,6068053.0,-0.007589929127877371,2.6296093963397977,0.2916679912261774,77.87538004711637,61.98944833414395,-0.8868310954931786,-1.765462509195089,-2.1732785208135894,-3.035190558752781,11.760893617526918,0.875,0.2405918861158085,1.5159986495971722,-0.8000697055007322,3.8320670046950767,0.35796447204821646,2.674032827146128,-1.413183752644187,48.53541125320079,-17.56999261821258,1.1580341775489522,10,-0.7424983978271555,-1.4374980926513743,-2.3699989318847727,-3.6199989318847727,-0.6299972534179759,3,-0.011060063956213395,3.5957616044541836,42.81999969482422,1.8642152060884636,42.59500122070313,-1.67858310626703,42.709999084472656,-0.011060063956213395
2538,2009-10-23,42.33000183105469,43.099998474121094,42.040000915527344,42.790000915527344,7667670.0,-0.0038827416161266726,-1.038455048967465,-13.14288828337608,77.94382661256816,65.92649450646519,-0.4562820958638625,-1.4910411777520949,-1.914610864272717,-2.887596364732957,13.068095721893458,1.05999755859375,0.4887472763102636,1.2330015182495089,-1.1069699573079816,3.5729729938069994,0.06301578047076362,2.402987256028254,-1.0048044000807863,35.021246458923514,-36.98321046576268,1.1699857377787457,10,-0.4750022888183594,-1.272500991821289,-2.0925025939941406,-3.44000244140625,-1.1200027465820312,4,-0.020907207605675104,2.6296093963397977,42.49499893188477,3.5957616044541836,42.81999969482422,1.8642152060884636,42.59500122070313,-0.020907207605675104
2539,2009-10-26,41.86000061035156,42.97499084472656,41.75,42.525001525878906,6669428.0,-0.01110326483280033,-1.7683342097776704,1.4456570414475975,65.6716803148328,68.29133264937258,0.16774700006324395,-0.9940332695630048,-1.327550624560942,-2.4314410261057375,14.114514869893902,1.2249908447265625,0.7227731967704543,0.7135002136230497,-1.6480381149137884,3.075038542159888,-0.46726895064536933,1.8942693778914688,-0.3206267978523414,8.14820256913087,-62.59372143924065,1.1807691642684175,10,0.3074951171875,-0.8024997711181641,-1.6225013732910156,-2.970001220703125,0.3600006103515696,0,0.02006689298471165,-1.038455048967465,42.33000183105469,2.6296093963397977,42.49499893188477,3.5957616044541836,42.81999969482422,0.02006689298471165
2540,2009-10-27,42.599998474121094,43.0,41.95000076293945,42.11000061035156,8160777.0,0.017677922909216104,-1.5925985230954713,-0.7368378784576024,74.26475744358595,69.48054314482201,-0.3101434452911036,-1.675407944191413,-1.9564020838694915,-3.1828786827080364,15.113306458880244,1.1399993896484375,0.9708733987262406,1.361748123168944,-1.0786510299911143,3.802147276329002,0.1415485465889148,2.581947699748973,-0.8721494458795931,62.96292110066856,-9.826695244273317,1.2201995765800306,10,-0.24499893188476562,-1.5424976348876953,-2.206249237060547,-3.7099990844726562,-0.20999908447265625,1,-0.0008215926916846916,-1.7683342097776704,41.86000061035156,-1.038455048967465,42.33000183105469,2.6296093963397977,42.49499893188477,-0.0008215926916846916
2541,2009-10-28,41.94499969482422,42.560001373291016,41.790000915527344,42.52999877929688,7672034.0,-0.015375558750190477,1.3875825033711056,-1.1938808875048803,65.31648552439202,69.59566875223376,0.38976244349887423,-0.9643132772501204,-1.1946092238089463,-2.5481944592597543,15.973259610058038,0.80999755859375,1.1549242329586988,0.6397493362426729,-1.8010253964541434,3.0805240689394893,-0.5806380301057317,1.8601367025910776,1.1650009155273438,14.444438165100285,-55.636525412985755,1.2203873663484073,10,0.4850006103515625,-0.8874988555908203,-1.1262493133544922,-2.844999313354492,0.7050018310546875,2,0.015734887405269182,-1.5925985230954713,42.599998474121094,-1.7683342097776704,41.86000061035156,-1.038455048967465,42.33000183105469,0.015734887405269182
2542,2009-10-29,42.0,42.13999938964844,40.95000076293945,41.650001525878906,7441516.0,0.0013112481958741373,2.7777898879806235,-0.598288926275147,64.44639213087756,70.01957193947406,0.39775350715787283,-0.9025576010953387,-1.1706005269087427,-2.622437682725021,16.768583114498387,1.1899986267089844,1.3577143682429949,0.5912496566772489,-1.7785018547438867,2.9610011680983845,-0.5936260990333224,1.7761254123878203,1.0836006164550795,48.8372258072529,-18.498290526279312,1.1848757557105694,10,0.024999618530273438,-0.9424991607666016,-1.1812496185302734,-2.5049991607666016,1.1650009155273438,3,-0.010357175554548181,1.3875825033711056,41.94499969482422,-1.5925985230954713,42.599998474121094,-1.7683342097776704,41.86000061035156,-0.010357175554548181
2543,2009-10-30,40.63499069213867,41.94499969482422,40.540000915527344,41.72499084472656,8850432.0,-0.03250022161574595,-1.1953453994915644,-3.114299727520436,47.26282674961558,68.04662781174405,1.7045054345728445,0.5966071043354546,0.2266250038797466,-1.270832858462569,17.023443542969996,1.4599990844726562,1.2838622749722788,-0.8395092010498075,-3.0315544000166597,1.3525359979170446,-1.9355318005332336,0.25651339843361853,2.3632659301757855,3.861374470051514,-57.88888463383298,1.096022599483426,10,1.1850090026855469,0.42251014709472656,0.1525096893310547,-0.927490234375,2.480010986328125,4,0.030269749429672865,2.7777898879806235,42.0,1.3875825033711056,41.94499969482422,-1.5925985230954713,42.599998474121094,0.030269749429672865
2544,2009-11-02,41.150001525878906,41.59000015258789,40.5,40.650001525878906,6429045.0,0.012674072885658916,-1.7249899864578764,-0.45871553211519683,53.1946514910187,66.6822136558101,1.0559860233494547,0.2520357660912822,-0.2601594803135825,-1.7766700594750588,17.13785805109466,1.0900001525878906,1.2184013992534943,-0.42449836730956747,-2.3343648142111064,1.4853680795919715,-1.3794315907603334,0.5304348561411985,1.7007597540283257,26.000061035156254,-34.33962364362422,0.9549332234507694,11,0.6499977111816406,-0.09250068664550781,-0.38125038146972656,-1.4425010681152344,1.3599967956542969,0,0.0014580208109109538,-1.1953453994915644,40.63499069213867,2.7777898879806235,42.0,1.3875825033711056,41.94499969482422,0.0014580208109109538
2545,2009-11-03,40.95500183105469,41.18999862670898,40.5,40.95000076293945,6220750.0,-0.004738753039938204,1.9052900407173887,0.01000213623046875,41.57209337036305,63.06089929826335,1.110687952447293,0.5268140044781404,-0.048288734985632686,-1.5760124625749796,17.850693051270348,0.6899986267089773,1.161252583292736,-0.6529981613159208,-2.4897329134910677,1.1837365908592261,-1.5713655374034943,0.26536921477165265,1.7076985464599659,22.087452802411775,-32.364345304675936,0.9183673760875725,11,0.8449974060058594,0.10249900817871094,-0.1275014877319336,-1.2475013732910156,1.375,1,0.030887543232613,-1.7249899864578764,41.150001525878906,-1.1953453994915644,40.63499069213867,2.7777898879806235,42.0,0.030887543232613
2546,2009-11-04,41.63499069213867,41.810001373291016,40.54999923706055,41.0,7671195.0,0.016603316583626127,1.5583486629359256,126.97101449275362,48.18888943622966,59.76240034149817,0.2737120344019317,-0.02240324512958125,-0.6915514998037935,-2.2325202689440147,18.798827418691204,1.2600021362304688,1.0297830516287974,-0.056758880615234375,-1.721825073257527,1.6083073120270583,-0.8892919769363772,0.7757742157059084,0.8546936551748061,69.20677527703086,18.70239028066051,0.8325330963211464,11,0.165008544921875,-0.5774898529052734,-0.807490348815918,-1.927490234375,1.1450080871582102,2,0.018133994627079986,1.9052900407173887,40.95500183105469,-1.7249899864578764,41.150001525878906,-1.1953453994915644,40.63499069213867,0.018133994627079986
2547,2009-11-05,42.13999938964844,42.400001525878906,40.935001373291016,41.11000061035156,6449607.0,0.012129429816472026,-1.1231928526805213,1.6220690980962278,49.92388032663527,56.649072976394514,-0.32067100684427174,-0.38905399741474866,-1.158689153849494,-2.7143857187041647,19.98124822844856,1.4650001525878906,0.9068637314340293,0.34774990081787394,-1.1551582006488488,1.8506580022845966,-0.403704149915491,1.0992039515512388,-1.6399993896484375,86.31568803029269,36.04628388079939,0.7514540507333618,11,-0.3899993896484375,-1.082498550415039,-1.3124990463256836,-2.4324989318847656,0.8850021362304688,3,0.012102566293718198,1.5583486629359256,41.63499069213867,1.9052900407173887,40.95500183105469,-1.7249899864578764,41.150001525878906,0.012102566293718198
2548,2009-11-06,42.01499938964844,42.209999084472656,41.38000106811523,41.90999984741211,5797482.0,-0.0029663028431534677,2.353534575103488,0.10194142395780866,44.33578982450555,54.27841847746926,-0.2738515413877991,-0.13844378881105257,-1.0000359934266072,-2.570406821931414,21.159816850542594,0.829998016357429,0.697032868598022,0.13850002288818075,-1.1990916136325112,1.4760916594088727,-0.5302957953721688,0.8072958411485303,-1.4769993591308577,79.73674594538161,32.34824161925967,0.6687958182603464,11,-0.2649993896484375,-0.9574985504150391,-1.1874990463256836,-2.3074989318847656,1.2550010681152344,4,0.02737121367571027,-1.1231928526805213,42.13999938964844,1.5583486629359256,41.63499069213867,1.9052900407173887,40.95500183105469,0.02737121367571027
2549,2009-11-09,42.90999984741211,43.0,42.26499938964844,42.35499954223633,6947215.0,0.021301927187084013,1.0,5.285740236148955,52.27764326603697,51.83540579107492,-1.122264423488545,-0.9299042754373588,-1.8393285538938784,-3.420274040256615,21.97536780034715,0.9850006103515625,0.5035676716900355,0.9375005722045913,-0.40777533591931814,2.2827764803285007,0.26486261814263656,1.610138526266546,-2.3347597869873056,96.39999389648438,50.05382906960949,0.672637954061953,11,-1.1599998474121094,-1.852499008178711,-2.172499656677246,-3.2024993896484375,0.5750007629394531,0,0.004777483844877084,2.353534575103488,42.01499938964844,-1.1231928526805213,42.13999938964844,1.5583486629359256,41.63499069213867,0.004777483844877084
2550,2009-11-10,42.92499923706055,43.125,42.61999893188477,43.0,5656481.0,0.00034955464231600786,2.1076915853844183,-0.13513643549384838,50.782992799026445,50.2205732660343,-1.2139769255946362,-0.8129195983130373,-1.7740858333195817,-3.3883173670521103,22.715644463083155,0.5050010681152273,0.3135289263259722,0.8422500610351591,-0.43027734665926687,2.114777468729585,0.2059863571879461,1.478513764882372,-2.2527687790527366,92.23298238128888,48.16878049549959,0.6362637038472135,11,-1.1124992370605469,-1.7874984741210938,-2.2712488174438477,-3.217498779296875,0.9949989318847656,1,-0.009668047126464296,1.0,42.90999984741211,2.353534575103488,42.01499938964844,-1.1231928526805213,42.13999938964844,-0.009668047126464296
2551,2009-11-11,43.18999862670898,43.4900016784668,42.9900016784668,43.22999954223633,6204217.0,0.006173544423027755,-1.2727540705033726,0.5333401149484697,55.22948419874269,49.196472384686,-1.4346721509956168,-1.0307420248901522,-1.9744193029242894,-3.615520044387999,22.889218481814176,0.56500244140625,0.2607323220362687,1.0437494277954045,-0.3181893538438416,2.4056882094346506,0.362780036975785,1.724718818615024,-2.370601996181634,88.25819898533516,42.91060314048996,0.6809693908196216,11,-1.1949977874755788,-1.5424976348876882,-2.7300004959106374,-3.4824981689453054,0.12000274658203836,2,-0.019911943111812547,2.1076915853844183,42.92499923706055,1.0,42.90999984741211,2.353534575103488,42.01499938964844,-0.019911943111812547
2552,2009-11-12,42.99499893188477,43.49499893188477,42.68000030517578,43.03499984741211,5643267.0,-0.00451492709017165,-1.432838370265798,0.9999999999996447,54.98124087403532,50.05407395406596,-1.2110431699642987,-0.7871002006988235,-1.702629642733811,-3.3761289574813205,22.874387542724023,0.8149986267089915,0.07761235376604958,0.7922498703003029,-0.6136099089811609,2.1981096495817667,0.08931998065956748,1.4951797599410384,-1.961953897522271,76.35931418347376,28.478400837385543,0.7029298896407326,11,-0.9974994659423899,-1.3299999237060618,-2.6249980926513743,-3.287498474121101,-0.47499847412110086,3,-0.0050005851361575315,-1.2727540705033726,43.18999862670898,2.1076915853844183,42.92499923706055,1.0,42.90999984741211,-0.0050005851361575315
2553,2009-11-13,42.165000915527344,42.24499893188477,41.55500030517578,41.79999923706055,6264417.0,-0.01930452464186272,1.6285776566757053,-9.12483311081604,52.16773145441946,49.93997172777715,-0.1577818485726965,0.04646124074027114,-0.8275982053784361,-2.505636220955438,21.382165357354594,1.4399986267089915,-0.032339200221187525,-0.03849811553955362,-1.4442554155611873,1.36725918448208,-0.7413767655503705,0.6643805344712632,-0.8857604914126114,31.44335268867514,-20.576847077700144,0.7028786500108177,11,-0.16750144958496094,-0.4375019073486328,-1.771249771118164,-2.457500457763672,1.68499755859375,4,0.020396077117950773,-1.432838370265798,42.99499893188477,-1.2727540705033726,43.18999862670898,2.1076915853844183,42.92499923706055,0.020396077117950773
2554,2009-11-16,42.84000015258789,42.95500183105469,42.24499893188477,42.3650016784668,5751559.0,0.01600851944513959,1.0141873904291727,1.3013596981699989,51.72167318776212,51.067702818599265,-0.6345769056660231,-0.6517129364312879,-1.4491144278244832,-3.151133048881121,20.055440667064623,0.7900009155273438,-0.12442903386492787,0.6300010681152344,-0.7867762903097102,2.046778426540179,-0.07838761109724146,1.3383897473277102,-1.3391838776961578,66.23715242479216,14.956666588768627,0.7083886792124734,11,-0.8175010681152344,-0.8950004577636719,-2.446249008178711,-3.1324996948242188,1.7700004577636719,0,0.01003735536050887,1.6285776566757053,42.165000915527344,-1.432838370265798,42.99499893188477,-1.2727540705033726,43.18999862670898,0.01003735536050887
2555,2009-11-17,42.599998474121094,42.834999084472656,42.20000076293945,42.25,4851580.0,-0.0056022800563014785,-1.8222339018683666,0.7368412598981673,54.99616494351004,51.82406676385264,-0.1527574263939684,-0.43354579911223823,-1.1764973507419683,-2.8749011153727153,18.55705762208179,0.6399993896484375,0.012327999225469455,0.38974952697753906,-1.0273154550995542,1.8068145090546324,-0.3187829640610076,1.0982820180160857,-1.0449981689453125,53.865923127896465,-1.9883971024900262,0.7085324910385474,11,-0.3849983215332031,-0.6024990081787109,-2.1962480545043945,-2.892498016357422,2.2800025939941335,1,0.020774698777702882,1.0141873904291727,42.84000015258789,1.6285776566757053,42.165000915527344,-1.432838370265798,42.99499893188477,0.020774698777702882
2556,2009-11-18,42.4900016784668,43.02999877929688,42.47499084472656,42.9900016784668,5016825.0,-0.0025820844975175117,-1.0942839458191456,-1.4285776566757493,53.7065112319834,52.24435908666911,0.10200404934852969,-0.3684287676930893,-1.0628602749830662,-2.741240585797968,17.871091277508455,0.5550079345703196,0.07265465738282728,0.29625263214111186,-1.0984265958826214,1.690931860164845,-0.40108698187075476,0.9935922461529785,-0.7410015106201158,48.19598119392226,-8.192929731911967,0.6973396140118673,11,-0.052501678466796875,-0.49250221252441406,-2.0500011444091797,-2.782501220703125,2.509998321533203,2,0.03365489371593067,-1.8222339018683666,42.599998474121094,1.0141873904291727,42.84000015258789,1.6285776566757053,42.165000915527344,0.03365489371593067
2557,2009-11-19,42.025001525878906,42.63499069213867,41.915000915527344,42.36000061035156,5553419.0,-0.010943754629775482,-1.5945563268953193,0.6699981689453125,62.17171740790454,54.22612881815788,0.6134914654039676,0.06277340393773301,-0.6013212254990563,-2.2314090407918314,16.893242784550804,0.7199897766113281,0.23561268232033683,-0.14524765014648722,-1.5343819934021923,1.2438866931092178,-0.8398148217743397,0.5493195214813653,1.4699974060058665,31.86452250285764,-29.881218839796773,0.6945671716278508,11,0.4999980926513672,-0.027502059936523438,-1.407501220703125,-2.3175010681152344,3.3449974060058665,3,0.030577032736591514,-1.0942839458191456,42.4900016784668,-1.8222339018683666,42.599998474121094,1.0141873904291727,42.84000015258789,0.030577032736591514
2558,2009-11-20,41.44499969482422,42.36999893188477,41.27000045776367,42.08000183105469,7658356.0,-0.013801351814288987,-1.2334980558610897,1.8955339452048554,52.554099400216664,54.256846166400074,1.2338929407451573,0.6040431853078587,-0.032719852267035776,-1.6086151644687519,15.260025158785878,1.0999984741211009,0.29892052017549986,-0.6809993743896499,-2.1046604829623163,0.7426617341830166,-1.3928299286759795,0.030831179896679828,2.0183992767334047,9.94314795187404,-53.99748770562715,0.711830554286332,11,0.9375,0.5524997711181641,-0.8224992752075195,-1.7374992370605469,3.9650001525878906,4,0.02593800870684282,-1.5945563268953193,42.025001525878906,-1.0942839458191456,42.4900016784668,-1.8222339018683666,42.599998474121094,0.02593800870684282
2559,2009-11-23,42.70000076293945,42.86999893188477,41.60499954223633,41.650001525878906,5237189.0,0.03028112142251893,-1.219290936773256,-1.65353654287465,62.765180245268205,55.58820032709361,-0.060378596001761764,-0.616403871712393,-1.2802599196115096,-2.800877125006309,14.156074597721243,1.424999237060554,0.3465421773019557,0.5320016860961942,-0.9080856485186928,1.9720890207110813,-0.18804198121124927,1.2520453534036378,0.6756622680664108,81.25009482566134,11.518972829734338,0.7200436673074437,11,-0.3175010681152344,-0.7025012969970703,-1.6062498092651367,-2.6625003814697266,2.325000762939453,0,0.026932030225623738,-1.2334980558610897,41.44499969482422,-1.5945563268953193,42.025001525878906,-1.0942839458191456,42.4900016784668,0.026932030225623738
2560,2009-11-24,42.56499862670898,42.709999084472656,41.95500183105469,42.16999816894531,4744911.0,-0.0031616424781810704,1.2043671235012725,0.37619118549977343,57.392739834361045,55.82856206438453,0.02032451387989198,-0.5103227945898752,-1.1382445912748906,-2.5960188903174526,12.967836397945865,0.7549972534179688,0.4492816582906016,0.39874954223632386,-1.0392109057696786,1.8367099902423263,-0.3202306817666809,1.1177297662393286,0.7264379013671984,73.57951158823701,3.6258301268688626,0.7189802240030019,11,-0.18249893188475852,-0.5674991607665945,-1.3074979782104421,-2.5274982452392507,2.44000244140625,1,0.04804421589618868,-1.219290936773256,42.70000076293945,-1.2334980558610897,41.44499969482422,-1.5945563268953193,42.025001525878906,0.04804421589618868
2561,2009-11-25,42.60499954223633,43.0,42.33000183105469,42.775001525878906,4110719.0,0.0009397607616097314,1.1612881393474395,-0.43038426994505685,53.99141709599743,55.718581644602544,-0.12447508226268411,-0.5252740224648278,-1.1669154886973985,-2.560671276155958,12.094079259048339,0.6699981689453125,0.42607138253420374,0.40575046539306925,-1.0410965144387063,1.8525974452248448,-0.31767302452281854,1.129173955308957,0.6055795430273463,77.16759755594707,8.90010394951149,0.7234234899158878,11,-0.4549999237060547,-0.6075000762939453,-1.3399991989135742,-2.5674991607666016,3.189990997314453,2,0.05339752494595351,1.2043671235012725,42.56499862670898,-1.219290936773256,42.70000076293945,-1.2334980558610897,41.44499969482422,0.05339752494595351
2562,2009-11-26,41.56499862670898,42.39500045776367,41.435001373291016,42.39500045776367,5129647.0,-0.02441030223451479,1.3132457027300304,4.882306742959764,46.661716239796064,55.10680217631105,0.7725949954237663,0.5064317498231432,-0.1324326945556038,-1.4568316106289316,12.265723703738491,1.1699981689453125,0.3849950486631357,-0.6125003814697365,-2.0848133844197108,0.8598126214802377,-1.3486568829447236,0.12365612000525061,1.5679573134546985,17.05192179206987,-47.70905644811972,0.7361565014749868,11,0.5850009918212962,0.43250083923340554,-0.26874828338622336,-1.5274982452392507,4.2849998474121165,3,0.08264168138535077,1.1612881393474395,42.60499954223633,1.2043671235012725,42.56499862670898,-1.219290936773256,42.70000076293945,0.08264168138535077
2563,2009-11-27,41.8650016784668,42.31999969482422,40.599998474121094,40.61999893188477,5834804.0,0.007217684630573817,-1.6770370722207708,-1.4999999999999787,41.49717296675848,53.97074659619954,0.47557346879454343,0.3196936814050133,-0.4342592526350586,-1.6807835433231872,13.266371215684591,1.720001220703125,0.2863507398695262,-0.37399787902832315,-1.6668346476001972,0.9188388895435509,-1.0204162633142602,0.27242050525761385,1.1934360424008759,52.708433336618214,-7.717867570853834,0.646418384285937,11,-0.0500030517578125,0.13249778747558594,-0.46000099182128906,-1.8275012969970703,4.01499938964843,4,0.08372141676566014,1.3132457027300304,41.56499862670898,1.1612881393474395,42.60499954223633,1.2043671235012725,42.56499862670898,0.08372141676566014
2564,2009-11-30,41.209999084472656,42.13999938964844,41.209999084472656,42.11000061035156,6901913.0,-0.01564558862375587,-1.066663840969779,-0.7228911971075814,37.36184036310708,52.011377198376984,0.9778794782305482,1.0323507685473388,0.20998150455941555,-0.9653806145235251,14.333433142968493,0.9300003051757812,0.17737483328131276,-1.0320003509521456,-2.3144341472184564,0.2504334453141652,-1.6732172490852975,-0.39078345281899374,1.7009322815902195,25.416675938494404,-29.70628184649968,0.6412168981331551,11,0.6049995422363281,0.7875003814697266,0.24625110626220703,-1.1724987030029297,4.75,0,0.10191703121201856,-1.6770370722207708,41.8650016784668,1.3132457027300304,41.56499862670898,1.1612881393474395,42.60499954223633,0.10191703121201856
2565,2009-12-01,42.22000122070313,42.33000183105469,41.5,41.54999923706055,4949441.0,0.024508666796137613,-1.1558476301826595,-0.7444453863434148,43.559122914647766,50.88388960756191,-0.10246962162957374,0.12857026127289828,-0.8116795866793254,-1.9135257365900031,15.377641100118172,1.1200027465820312,0.17154482569914364,-0.0852481842040973,-1.2162591910456584,1.0457628226374638,-0.6507536876248778,0.48025731921668324,0.5522741718432371,67.50007152552855,15.884071305636866,0.5655055034207791,12,-0.42000198364258523,-0.2225017547607493,-0.6075029373169016,-2.1825008392334055,3.789997100830071,1,0.06643771255506992,-1.066663840969779,41.209999084472656,-1.6770370722207708,41.8650016784668,1.3132457027300304,41.56499862670898,0.06643771255506992
2566,2009-12-02,42.38999938964844,42.74499893188477,42.04999923706055,42.11000061035156,4123750.0,0.004026484226199889,-2.4749852181045195,0.4179073885343021,45.96936148497018,49.083627838346985,-0.3220074104467159,0.019010297937420262,-0.9730648702254499,-2.032424940310939,15.546870485150022,0.6949996948242259,0.12044149030103313,0.04699954986572408,-1.0393334343464957,1.1333325340779439,-0.4961669422403858,0.590166041971834,-1.7900009155273438,83.44990832279596,33.51945360017411,0.5431664921061116,12,-0.5900001525878906,-0.3924999237060547,-0.6837491989135742,-2.352499008178711,3.8699989318847656,2,0.06168911809669364,-1.1558476301826595,42.22000122070313,-1.066663840969779,41.209999084472656,-1.6770370722207708,41.8650016784668,0.06168911809669364
2567,2009-12-03,42.650001525878906,43.0,42.5099983215332,42.75,10354982.0,0.006133572540082621,-1.5789230645679408,-0.3571389645776567,53.496753525356816,49.188367185584774,-0.5409126548395946,-0.21167752678102403,-1.176283379787968,-2.241931978039233,14.963607665356221,0.6100006103515625,0.06285843988278828,0.2815015792846651,-0.8087038739119734,1.3717070324813037,-0.2636011473136577,0.8266043058829879,-2.0071030426025374,85.41673951674174,31.778489677995907,0.5451027265983197,12,-0.8500022888183594,-0.6525020599365234,-0.9062509536743164,-2.4350013732910156,2.999999999999993,3,0.07373948185590518,-2.4749852181045195,42.38999938964844,-1.1558476301826595,42.22000122070313,-1.066663840969779,41.209999084472656,0.07373948185590518
2568,2009-12-04,43.165000915527344,43.56499862670898,42.20500183105469,42.38000106811523,7058486.0,0.012075014565613884,-1.3964736684670147,-7.85011825741977,52.39852502408462,48.03651660545327,-0.8786738352050065,-0.6704801025910143,-1.6231532082936724,-2.712030206544341,14.525633633610077,1.3599967956542898,0.03345680124533601,0.7390008926391616,-0.39320037667535956,1.8712021619536827,0.172900257981901,1.3051015272964221,-2.4278183715820276,83.0149558839492,29.691027935642694,0.5661006346572622,12,-1.0825023651123047,-1.1325016021728516,-1.6237506866455078,-2.950000762939453,1.9899978637695384,4,0.06220311598853456,-1.5789230645679408,42.650001525878906,-2.4749852181045195,42.38999938964844,-1.1558476301826595,42.22000122070313,0.06220311598853456
2569,2009-12-07,43.1150016784668,43.34000015258789,42.56499862670898,43.0099983215332,4327141.0,-0.0011583281825567893,1.7927967557908016,0.1337622641326045,53.91042050815045,47.649592235874316,-0.8533554146067246,-0.6369942025098965,-1.5332147768320965,-2.625586980937072,13.273098685081925,0.7750015258789134,-0.017950531423480243,0.6787515640258803,-0.4753983675224518,1.8329014955742124,0.10167659825171427,1.2558265298000464,-2.2081501695556582,78.20836573826936,23.922213987734246,0.577074965774166,12,-1.0325031280517578,-1.0825023651123047,-1.6762514114379883,-2.4350013732910156,1.7549972534179759,0,0.0641307962891573,-1.3964736684670147,43.165000915527344,-1.5789230645679408,42.650001525878906,-2.4749852181045195,42.38999938964844,0.0641307962891573
2570,2009-12-08,42.5099983215332,43.17499923706055,42.19499969482422,43.07500076293945,6242680.0,-0.014032316673566414,1.5620923506532363,-5.380803603865436,50.14121888981801,47.22179243518771,-0.28717369550997773,-0.06817095744104051,-0.8910939907361524,-1.997905882411871,11.683998442580581,0.9799995422363281,0.03204587909069545,0.09449825286865376,-1.037360638423408,1.2263571441607155,-0.47143119277738066,0.6604276985146882,-1.4436579855541964,30.362988105190148,-23.673465040017582,0.5659294456460319,12,-0.42749977111816406,-0.47749900817871094,-1.0812482833862305,-1.7899971008300781,1.2950019836425781,1,0.08115739588707238,1.7927967557908016,43.1150016784668,-1.3964736684670147,43.165000915527344,-1.5789230645679408,42.650001525878906,0.08115739588707238
2571,2009-12-09,42.33000183105469,42.72000122070313,42.0,42.44499969482422,5217591.0,-0.004234215421912602,1.1654142239252645,0.20353516257966944,52.24429508800452,47.84207897387755,-0.16794957855296389,0.04647611919879324,-0.6701483026010919,-1.7958085947559894,9.68319695326641,0.7200012207031321,-0.10595799056872579,-0.042498397827145595,-1.1142140729387862,1.029217277284495,-0.5783562353829623,0.49335943972867113,-1.1137419976318839,21.08639748449145,-34.27766782362786,0.5358578375558186,12,-0.24750328063964844,-0.2725028991699219,-0.9012517929077148,-1.3200016021728516,2.2099990844726562,2,0.08693589254179401,1.5620923506532363,42.5099983215332,1.7927967557908016,43.1150016784668,-1.3964736684670147,43.165000915527344,0.08693589254179401
2572,2009-12-10,42.77999877929688,42.96500015258789,42.060001373291016,42.18000030517578,5631885.0,0.010630685773135529,-1.1547683923705723,-5.217474955218001,60.01498404296723,49.899613537900734,-0.47771044715918265,-0.44317582637520303,-1.0513621934374058,-2.230443928731013,8.10798927102529,0.904998779296875,-0.17853689759068914,0.4182485580444393,-0.63125939678104,1.4677565128699186,-0.10650541936830393,0.9430025354571825,-1.4228146182769095,49.84022132576148,-10.803762033663055,0.5247539774127412,12,-0.3924999237060618,-0.697500228881843,-1.3512487411499094,-1.7699985504150462,2.2800025939941406,3,0.08134641518317309,1.1654142239252645,42.33000183105469,1.5620923506532363,42.5099983215332,1.7927967557908016,43.1150016784668,0.08134641518317309
2573,2009-12-11,43.025001525878906,43.29999923706055,42.61999893188477,42.70500183105469,6223421.0,0.005727039587962501,-1.7754803350668469,0.5333341810459863,52.87356476912522,51.62313847190275,-0.6044247305389092,-0.6539756768904113,-1.2036516201046652,-2.455310985958235,8.163964555999927,0.6800003051757741,-0.2224803419444541,0.6202512741088881,-0.46517175287857526,1.7056743010963515,0.07753976061515289,1.1629627876026234,-1.5353484969175923,76.49264247465646,17.69282861938391,0.542711513493733,12,-0.49250221252441406,-0.9425029754638672,-1.621251106262207,-2.0150012969970703,1.3649978637695312,4,0.06101103792921636,-1.1547683923705723,42.77999877929688,1.1654142239252645,42.33000183105469,1.5620923506532363,42.5099983215332,0.06101103792921636
2574,2009-12-14,43.27000045776367,43.36000061035156,42.900001525878906,43.33000183105469,4917251.0,0.00569433871460534,6.666719649044728,-0.1875044703526214,56.114492391127456,53.01817952484494,-0.5883543072439537,-0.9118598530546294,-1.345698387708822,-2.6830159932170545,7.541588172863431,0.45999908447265625,-0.12136732491393332,0.8437501907348661,-0.29375866455809785,1.98125904602783,0.27499576308838414,1.412504618381348,-1.6558266929374952,93.38234469140235,34.94626607026344,0.5687544276464812,12,-0.4875011444091797,-1.1875019073486328,-1.8662500381469727,-2.260000228881836,0.5799980163574219,0,0.04356363072778735,-1.7754803350668469,43.025001525878906,-1.1547683923705723,42.77999877929688,1.1654142239252645,42.33000183105469,0.04356363072778735
2575,2009-12-15,43.48500061035156,43.65499877929688,42.834999084472656,43.099998474121094,5679228.0,0.004968804028503637,1.2620728845485771,-6.4165554072096125,57.40740859667452,54.28907364836765,-0.67614795254255,-1.1142884984836527,-1.4897153911905363,-2.861413184017664,7.060631663991704,0.8199996948242259,0.010980244988559207,1.014500236511232,-0.21648163871073933,2.245482111733203,0.3990092989002463,1.6299911741222175,-1.753777353812417,89.72819973815676,32.27100910919836,0.6154909376109843,12,-0.657501220703125,-1.3575019836425781,-2.0812501907348633,-2.4750003814697266,-0.279998779296875,1,0.03185002419440042,6.666719649044728,43.27000045776367,-1.7754803350668469,43.025001525878906,-1.1547683923705723,42.77999877929688,0.03185002419440042
2576,2009-12-16,43.91999816894531,43.91999816894531,43.27000045776367,43.415000915527344,5794707.0,0.010003393181284626,1.5742623619525313,1.311673899688881,72.0712114570992,56.35290230745014,-0.973684925104159,-1.5143002909506293,-1.8367342233232051,-3.259621137700421,6.465118668598232,0.6499977111816406,0.26182471545301667,1.377997970581056,-0.013417200752890324,2.7694131419150025,0.6822903849140829,2.0737055562480293,-2.034872870585545,100.0,35.885544955166935,0.6957075856669725,12,-0.9599990844726562,-1.6599998474121094,-2.444997787475586,-2.902498245239258,-1.1799964904785156,2,-0.0026183485556436903,1.2620728845485771,43.48500061035156,6.666719649044728,43.27000045776367,-1.7754803350668469,43.025001525878906,-0.0026183485556436903
2577,2009-12-17,43.310001373291016,43.650001525878906,43.05500030517578,43.5,10124036.0,-0.013888816509232238,1.4285680921129458,-0.37623695064283663,62.79894202062169,57.50850419595425,-0.2908026644466162,-0.8464989614491927,-1.1495134970496395,-2.6235129227991223,6.458178683916828,0.8649978637695312,0.39309438890720827,0.7037511825561538,-0.7057017756985644,2.113204140810872,-0.0009752965712053197,1.4084776616835128,-1.2213887878726908,53.07714202713106,-11.964558076621216,0.7047264791273593,12,-0.3500022888183594,-1.0500030517578125,-1.4887504577636719,-2.1100006103515625,-0.42501068115234375,3,0.028399896172593087,1.5742623619525313,43.91999816894531,1.2620728845485771,43.48500061035156,6.666719649044728,43.27000045776367,0.028399896172593087
2578,2009-12-18,42.52000045776367,43.88000106811523,42.52000045776367,43.15999984741211,12737364.0,-0.018240611648064564,-3.2500059604701397,3.368442186841207,61.33220168282415,58.333146548695765,0.4448655611310812,0.02968988106562165,-0.2963239492170686,-1.794484766666777,6.8154710788611075,1.3600006103515554,0.47846806778500905,-0.13999977111816264,-1.4407933562200483,1.160793813983723,-0.7903965636691055,0.5103970214327802,-0.24824931399264472,0.0,-67.16014072315048,0.6503967925509435,12,0.4399986267089844,-0.26000213623046875,-0.688751220703125,-1.3175010681152344,-0.20999908447265625,4,0.05973661543231645,1.4285680921129458,43.310001373291016,1.5742623619525313,43.91999816894531,1.2620728845485771,43.48500061035156,0.05973661543231645
2579,2009-12-21,43.849998474121094,43.99499893188477,42.63499069213867,42.74499893188477,5859940.0,0.03127935094164802,-1.0528178036246492,-1.7265634313234517,63.36065327726758,59.801972591745724,-0.8603878830168554,-1.275111381987088,-1.5676528504101697,-3.077006106298498,6.838657894386832,1.4749984741211009,0.515010982437687,1.1324983596801772,-0.2731799603086955,2.53817667966905,0.4296591996857373,1.8353375196746171,-1.413422627832638,90.16945032095171,22.100041470545094,0.7028391599944378,12,-0.8524990081787109,-1.552499771118164,-1.9874992370605469,-2.5999984741210938,-2.634998321533203,0,0.012314730543173003,-3.2500059604701397,42.52000045776367,1.4285680921129458,43.310001373291016,1.5742623619525313,43.91999816894531,0.012314730543173003
2580,2009-12-22,44.61000061035156,44.99499893188477,43.935001373291016,43.95000076293945,6367839.0,0.017331862318741065,-2.0724628066276556,0.5972851772195199,66.59195024125555,61.3961564976625,-1.4429161288082994,-1.9753278117812059,-2.2502406967369524,-3.780239268505298,7.247548044712593,1.145000457763679,0.546201331861198,1.790250396728517,0.15286643833515257,3.4276343551218815,0.9715584175318384,2.6089423759251957,-2.0900001525878906,84.44450267106014,17.563817502590098,0.8186919791966816,12,-1.0825004577636719,-1.8125019073486328,-2.626251220703125,-3.3600006103515625,-2.5600013732910156,1,-0.01703658654633855,-1.0528178036246492,43.849998474121094,-3.2500059604701397,42.52000045776367,1.4285680921129458,43.310001373291016,-0.01703658654633855
2581,2009-12-23,44.88000106811523,45.0,44.685001373291016,44.94499969482422,3831207.0,0.006052464785239575,2.6,-0.09848279050950416,66.64180468388365,62.13246990220879,-1.4674811063294158,-2.177809425343746,-2.4767787276669893,-3.9866938951707525,7.371828224125121,0.3899993896484375,0.5808040893825535,1.946500778198235,0.07288290362307492,3.8201186527733952,1.009691840910655,2.883309715485815,-2.2450103759765554,95.1613324986115,29.360232604851106,0.9368089372875811,12,-1.1200008392333913,-2.0800018310546804,-2.7737512588500906,-3.6300010681152273,-2.6850013732910085,2,-0.037321728992794845,-2.0724628066276556,44.61000061035156,-1.0528178036246492,43.849998474121094,-3.2500059604701397,42.52000045776367,-0.037321728992794845
2582,2009-12-24,45.0,45.29999923706055,44.91999816894531,44.95500183105469,1206670.0,0.002673772928450946,-5.608398567069125,-0.6922941487175721,64.55195254644195,63.43006854413286,-1.3851159151172752,-2.136828254491725,-2.5492517610346965,-4.043001626530568,8.131911948692105,0.4199981689453196,0.704222766838086,1.894749641418457,-0.0778132782637897,3.8673125611007038,0.9084681815773337,2.8810311012595804,-1.9866078186035168,89.20865579889127,24.528103251855157,0.9862814598411244,12,-1.0900001525878906,-2.0500011444091797,-2.7825002670288086,-3.75,-2.549999237060547,3,-0.050222184922960045,2.6,44.88000106811523,-2.0724628066276556,44.61000061035156,-1.0528178036246492,43.849998474121094,-0.050222184922960045
2583,2009-12-28,45.36999893188477,45.52999877929688,45.25,45.28499984741211,2569815.0,0.008222198486328214,-2.6129159283324404,1.8889454052222672,67.01886679464874,64.64166570007967,-1.550552856469217,-2.351332015295583,-2.87563329600804,-4.346511226504404,8.204740076414163,0.5299987792968821,0.8486834329339246,2.089498710632334,-0.03598031980464356,4.214977741069312,1.0267591954138453,3.152238225850823,-1.9450174804687563,94.4732504160578,30.20248266778161,1.0627395152184895,12,-1.3449993133544993,-2.3050003051757884,-3.1087493896484446,-4.119998931884773,-3.029998779296882,0,-0.05477205859045564,-5.608398567069125,45.0,2.6,44.88000106811523,-2.0724628066276556,44.61000061035156,-0.05477205859045564
2584,2009-12-29,45.40999984741211,45.78499984741211,45.34500122070313,45.5,3389138.0,0.0008816600500121119,-3.0000346794751467,-1.0588367291983676,73.92744509281816,66.4772253107623,-1.4025664383203562,-2.1719006140711983,-2.8887058613630288,-4.313047660349511,8.366347814459152,0.43999862670897727,0.9123017884537887,1.9194995880126982,-0.1743351537145017,4.013334329739898,0.8725822171491018,2.9664169588762945,-1.5640149304199227,79.72971301080901,10.708424646423282,1.0469173708636,12,-1.2574996948242188,-2.217500686645508,-3.2200002670288086,-4.159999847412109,-3.8400001525878906,1,-0.0682668681906583,-2.6129159283324404,45.36999893188477,-5.608398567069125,45.0,2.6,44.88000106811523,-0.0682668681906583
2585,2009-12-30,45.025001525878906,45.4000015258789,44.86999893188477,45.23500061035156,2722047.0,-0.008478271808563864,-1.038454766865226,2.333319204848896,71.5084057406246,66.41469134226512,-0.8673581224801623,-1.6506117083544893,-2.476990407485431,-3.8523254879688977,8.509527490258737,0.5400009155273366,1.023874266600238,1.3942512512207017,-0.7169623504187541,3.5054648528601575,0.33864445040097735,2.449858052040426,-0.7912136228027364,30.909147656732255,-42.350734297347174,1.055606800819728,12,-0.8725013732910156,-1.8325023651123047,-2.8350019454956055,-3.7750015258789062,-4.895000457763679,2,-0.08461968337971404,-3.0000346794751467,45.40999984741211,-2.6129159283324404,45.36999893188477,-5.608398567069125,45.0,-0.08461968337971404
2586,2009-12-31,45.00500106811523,45.4000015258789,45.00500106811523,45.28499984741211,1148425.0,-0.00044420781978615764,-1.8214441416892302,1.3333333333333672,69.06601621721617,67.11103291966451,-0.7568560624392546,-1.5016472337968239,-2.4372078581076977,-3.7699199726863313,9.150044073027455,0.3950004577636719,1.1051963574731758,1.2435007095336843,-0.8680713880948545,3.355072807162223,0.1877146607194149,2.2992867583479537,-0.46097077617186955,14.754317065644642,-58.92881500609917,1.0557860488142679,12,-0.8525009155273366,-1.8125019073486257,-2.8150014877319265,-3.7550010681152273,-4.11500167846679,3,-0.06565941030825162,-1.038454766865226,45.025001525878906,-3.0000346794751467,45.40999984741211,-2.6129159283324404,45.36999893188477,-0.06565941030825162
2587,2010-01-04,45.79499053955078,45.88000106811523,45.2599983215332,45.36999893188477,5255369.0,0.017553370796278944,1.0839984869758368,-1.517833787465876,71.70843911474853,68.26394818987832,-1.2932826901069632,-2.15439844487436,-3.187350278421917,-4.487007960490949,10.288011620974629,0.875,1.1902281164509105,1.8762407302856445,-0.35200400269373944,4.1044854632650285,0.762118363795949,2.99036309677534,-1.0027663365136732,91.58313378606073,17.501274725107834,1.1141223664896935,1,-1.5374946594238281,-2.554990768432617,-3.721240997314453,-4.544990539550781,-5.264991760253899,0,-0.07861101841734053,-1.8214441416892302,45.00500106811523,-1.038454766865226,45.025001525878906,-3.0000346794751467,45.40999984741211,-0.07861101841734053
2588,2010-01-05,45.849998474121094,46.0,45.44499969482422,45.7599983215332,9758572.0,0.0012011779874221418,1.8461320265657248,0.21176924664973562,70.8400789070352,69.09499548207472,-0.9233562033305276,-2.105910465023662,-3.1957312414724086,-4.465020635474417,11.02234753348489,0.5550003051757812,1.161618764361073,1.7969987869262667,-0.559860305793876,4.153857879646409,0.6185692405661953,2.975428333286338,-0.8449974060058665,86.72554123076188,14.461915373621508,1.1784295463600718,1,-0.8824977874755859,-2.549999237060547,-3.7762489318847656,-4.599998474121094,-4.930000305175781,1,-0.07415480532896168,1.0839984869758368,45.79499053955078,-1.8214441416892302,45.00500106811523,-1.038454766865226,45.025001525878906,-0.07415480532896168
2589,2010-01-06,45.88000106811523,46.14500045776367,45.52999877929688,45.67499923706055,4721098.0,0.0006543641219762808,-1.484841479015471,2.2777942610095425,69.9417408378875,69.46719443725605,-0.7097593059169469,-2.0218041249680994,-3.1626450217676023,-4.403739280614047,11.846903273056181,0.6150016784667898,1.2460786868558387,1.688751411437984,-0.7590643891321278,4.136567212008096,0.4648435111529281,2.91265931172304,-0.6760002136230483,79.21575901912964,8.782841097250213,1.2239079002850557,1,-0.4650001525878835,-2.202501296997063,-3.9737520217895437,-4.630001068115227,-4.335010528564446,2,-0.07715782112279623,1.8461320265657248,45.849998474121094,1.0839984869758368,45.79499053955078,-1.8214441416892302,45.00500106811523,-0.07715782112279623
2590,2010-01-07,45.959999084472656,46.06499862670898,45.52999877929688,45.76499938964844,4265108.0,0.0017436358869884483,1.6419825182729484,0.9512095273539592,68.05312494936233,69.62400780008703,-0.6460618532339097,-1.9289844453066252,-3.2011798785612626,-4.399444208319736,13.158775360726693,0.5349998474120952,1.4205353694250462,1.5962493896484347,-0.8389228680611467,4.031421647358016,0.378663260793644,2.8138355185032253,-0.5677983093261787,83.77180067192258,16.373407223528403,1.2175861288547893,1,-0.4524993896484375,-2.1374988555908203,-4.053750038146973,-4.709999084472656,-4.334999084472656,3,-0.09551783022405624,-1.484841479015471,45.88000106811523,1.8461320265657248,45.849998474121094,1.0839984869758368,45.79499053955078,-0.09551783022405624
2591,2010-01-08,46.0099983215332,46.13999938964844,45.54999923706055,46.0099983215332,4626382.0,0.0010878859455294432,3.5384254232811996,0.0,76.52258242450034,70.95407778653795,-0.5798966685229914,-1.780435636752273,-3.1871642810582586,-4.363524797639414,14.569033149163191,0.5900001525878906,1.4967347313492638,1.4622488021850586,-0.8802504974371388,3.804748101807256,0.29099915237396345,2.6334984519961537,-0.479999542236321,84.74555815136338,14.893862165323071,1.1712496498110974,1,-0.5024986267089844,-1.9374980926513672,-4.111248970031738,-4.759998321533203,-4.304996490478516,4,-0.12779824968317965,1.6419825182729484,45.959999084472656,-1.484841479015471,45.88000106811523,1.8461320265657248,45.849998474121094,-0.12779824968317965
2592,2010-01-11,46.2599983215332,46.73500061035156,46.13999938964844,46.18999862670898,5020707.0,0.005433601589222237,-6.000089758549501,100.0,91.09891897239486,73.62963913962085,-0.7066855168992561,-1.8512708585087978,-3.370697672935826,-4.540448952481469,16.2001797484893,0.7250022888183594,1.4961859579455705,1.5382488250732393,-0.7680821660262822,3.844579816172761,0.385083329523475,2.6914143206230037,-0.729999542236321,63.178143278744756,-14.86864835593812,1.1531654955497612,1,-0.45749855041503906,-1.8924980163574219,-4.361248970031738,-5.009998321533203,-3.75,0,-0.11608299020160417,3.5384254232811996,46.0099983215332,1.6419825182729484,45.959999084472656,-1.484841479015471,45.88000106811523,-0.11608299020160417
2593,2010-01-12,45.6500015258789,46.22000122070313,45.29999923706055,46.13000106811523,6145662.0,-0.013186269299330311,1.7878854434585612,-6.857166212533364,73.49876993257017,73.58200856625996,-0.058997673210811286,-1.0904397703276771,-2.655947025378346,-3.8763083262740707,17.031472118978918,0.9599990844726562,1.4653104103725454,0.797002029418941,-1.398888364109439,2.992892422947321,-0.3009431673452454,1.8949472261831275,1.0849990844726634,24.390380060449772,-49.96983037532826,1.09794519676419,1,0.15249824523926492,-1.282501220703118,-3.7512521743774343,-4.400001525878899,-3.020000457763672,1,-0.11215777821342454,-6.000089758549501,46.2599983215332,3.5384254232811996,46.0099983215332,1.6419825182729484,45.959999084472656,-0.11215777821342454
2594,2010-01-13,45.15499877929688,45.70000076293945,44.900001525878906,45.63999938964844,6540221.0,-0.010843433297617722,1.6446109030378693,1.0104189018429626,57.64374420839307,72.04149061823423,0.44257019883792026,-0.4711321091591074,-2.076385483178555,-3.334759675415633,17.632515006817346,0.7999992370605469,1.4404691018207885,0.207749366760261,-1.8601428285141637,2.2756415620346857,-0.8261967308769513,1.2416954643974734,1.5800018310546804,13.896315021391805,-56.74329263747054,1.0339460976372106,1,0.6625022888183523,-0.7874984741211009,-3.0974998474121165,-3.86999893188478,-2.154998779296882,2,-0.09378807938963507,1.7878854434585612,45.6500015258789,-6.000089758549501,46.2599983215332,3.5384254232811996,46.0099983215332,-0.09378807938963507
2595,2010-01-14,44.86999893188477,45.599998474121094,44.56999969482422,45.54999923706055,6024440.0,-0.006311590191931948,1.6410266442349075,1.4020607204656343,49.86030513365334,69.90752272006058,0.7859184063695182,-0.08121549213383616,-1.7021087593112583,-3.009188773157746,17.77044759635681,1.029998779296875,1.3540655476663872,-0.14650039672850568,-2.0976798609879523,1.804679067530941,-1.1220901288582255,0.8290893354012141,1.7916017150878858,13.856771833626738,-51.463495709121304,0.9755897321297228,1,0.7825012207031179,-0.5024986267089915,-2.812500000000007,-3.5849990844726705,-1.8799972534179759,3,-0.07410315291920433,1.6446109030378693,45.15499877929688,1.7878854434585612,45.6500015258789,-6.000089758549501,46.2599983215332,-0.07410315291920433
2596,2010-01-15,43.80500030517578,45.03499984741211,43.80500030517578,45.0,10393180.0,-0.02373520508270388,-1.0585771654397915,1.7573517037103707,36.795565671893485,66.02831455974336,1.8582062508815795,1.0274014538781273,-0.5802893646946359,-1.9036519380147752,17.65819417649278,1.2299995422363281,1.1923568777661444,-1.2057491302490249,-3.1711597635722626,0.7596615030742129,-2.18845444691064,-0.22304381358740955,2.731104284667971,0.0,-59.7250583694219,0.9827053166616172,1,1.4650001525878906,0.5625,-1.7475013732910156,-2.520000457763679,-1.1300010681152344,4,-0.04976601506650835,1.6410266442349075,44.86999893188477,1.6446109030378693,45.15499877929688,1.7878854434585612,45.6500015258789,-0.04976601506650835
2597,2010-01-18,44.540000915527344,44.665000915527344,44.03499984741211,44.084999084472656,3403397.0,0.016778920334003855,-1.2702728709876967,-0.38075476757474574,41.51330503641901,62.769784129674896,1.0353413627660473,0.4103109184043774,-1.2650373452294303,-2.5961432422968755,17.853114199827118,0.8600006103515625,1.0833617989027644,-0.5322484970092773,-2.3445979638874164,1.2801009698688617,-1.4384232304483433,0.3739262364297886,1.7776153315429681,30.434796344210262,-23.866468876553228,0.9061747334390683,1,0.7299995422363281,-0.1424999237060547,-2.4700021743774414,-3.2550010681152415,-2.5600013732910156,0,-0.06365062923661347,-1.0585771654397915,43.80500030517578,1.6410266442349075,44.86999893188477,1.6446109030378693,45.15499877929688,-0.06365062923661347
2598,2010-01-19,45.06000137329102,45.31000137329102,44.27000045776367,44.599998474121094,5606988.0,0.011674909004826706,1.1666620307638338,1.010991314262734,46.74116580664234,60.19194245953654,0.43750323888298226,0.09524079082250836,-1.7236768819217119,-3.071935449930919,18.70865785006232,1.0400009155273509,1.0157283342924899,-0.1392480850219684,-1.4976911069156955,1.2191949368717587,-0.8184695959688284,0.5399734259248916,1.0566055984277298,66.22695329563632,14.516706392624663,0.6792215109468619,1,0.20999908447264914,-0.43250083923340554,-2.825002670288093,-3.7750015258789205,-3.2650108337402415,1,-0.056591277719518995,-1.2702728709876967,44.540000915527344,-1.0585771654397915,43.80500030517578,1.6410266442349075,44.86999893188477,-0.056591277719518995
2599,2010-01-20,44.38999938964844,45.38000106811523,44.18999862670898,44.959999084472656,5858512.0,-0.014869107040012763,-1.4536101934874581,-1.2391219617371498,44.38547945796886,57.56220407160394,0.9766239484114507,0.8514256024274616,-1.0276872836679871,-2.3557436011193715,19.432564483587736,1.19000244140625,0.8330130091292318,-0.8362501144409151,-2.099939180425949,0.4274389515441186,-1.468094647433432,-0.20440558144839827,1.5416790487468788,32.59051148873229,-20.85242590255539,0.6318445329925171,1,0.8800010681152344,0.2375011444091797,-2.082500457763672,-3.1049995422363352,-3.9449996948242188,2,-0.03964853223096987,1.1666620307638338,45.06000137329102,-1.2702728709876967,44.540000915527344,-1.0585771654397915,43.80500030517578,-0.03964853223096987
2600,2010-01-21,43.849998474121094,45.165000915527344,43.81999969482422,44.650001525878906,6328808.0,-0.012164922796851219,-2.127907595677862,1.4035148773273012,40.647751119853254,53.576111704420924,1.3252049773434322,1.403529384597121,-0.467921352170265,-1.7607276041981095,19.124412904953385,1.345001220703125,0.6315581986448393,-1.3382509231567354,-2.720144878999868,0.04364303268639702,-2.029197901078305,-0.6473039452351657,1.9115457136166611,2.8570252157422313,-53.18795069203279,0.6909469779215671,1,1.4200019836425781,0.7775020599365234,-1.4174995422363281,-2.5649986267089915,-2.8699989318847656,3,-0.019384230415030346,-1.4536101934874581,44.38999938964844,1.1666620307638338,45.06000137329102,-1.2702728709876967,44.540000915527344,-0.019384230415030346
2601,2010-01-22,43.20500183105469,43.834999084472656,42.915000915527344,43.5,6440082.0,-0.014709159988843812,-1.1028529575892858,0.36874630452612106,28.524162886767556,46.62336102824012,1.7103289213215618,2.0201809152651364,0.18120987191943527,-1.0739673005293326,19.14063061292954,0.93499755859375,0.40726766417108706,-1.8994976043701186,-3.5390559244815023,-0.2599392842587349,-2.719276764425814,-1.0797184443144232,2.400018846078112,11.764742295163185,-38.14142264903474,0.8197791600556932,1,1.3624992370605469,1.4224987030029297,-0.7275028228759766,-1.8750019073486328,-1.845001220703125,4,-0.00497627921481425,-2.127907595677862,43.849998474121094,-1.4536101934874581,44.38999938964844,1.1666620307638338,45.06000137329102,-0.00497627921481425
2602,2010-01-25,42.7400016784668,43.33000183105469,42.599998474121094,42.810001373291016,5894241.0,-0.010762646288181799,-3.171375010898945,0.23728857394093,25.85405699656505,41.32950403535066,1.8143014715421941,2.4318696574075602,0.6513128940110562,-0.5630165891397567,18.96293637026475,0.7300033569335938,0.16797096312090787,-2.251497840881349,-4.203191811928811,-0.2998038698338874,-3.22734482640508,-1.2756508553576182,2.596017022505457,5.036081788130827,-38.55153536347566,0.9758469855237318,1,1.4099979400634766,1.8874988555908203,-0.1300029754638672,-1.2050018310546875,-1.1300010681152344,0,-0.0015208806470169423,-1.1028529575892858,43.20500183105469,-2.127907595677862,43.849998474121094,-1.4536101934874581,44.38999938964844,-0.0015208806470169423
2603,2010-01-26,42.88499069213867,42.96500015258789,42.15499877929688,42.34500122070313,6908671.0,0.0033923492741676498,1.3142618921761293,-7.714168937329599,27.154712369424274,37.941833831020794,1.3810846549543214,2.204173641294581,0.5399741555280073,-0.6724814266963435,18.693397171881692,0.8100013732910085,-0.13562769863750646,-1.9822584152221694,-4.138210947665158,0.17369411722081907,-3.06023468144366,-0.9042821490006787,2.1227055816114415,22.635392085543664,-15.766157896684199,1.0779762662214931,1,0.9925079345703125,1.5600090026855469,-0.2749919891357422,-1.022491455078125,-1.1249923706054688,1,-0.02110274796138034,-3.171375010898945,42.7400016784668,-1.1028529575892858,43.20500183105469,-2.127907595677862,43.849998474121094,-0.02110274796138034
2604,2010-01-27,42.310001373291016,42.81999969482422,42.0099983215332,42.36000061035156,7476841.0,-0.013407705343236986,-1.4922914404765397,-0.09259298505881228,24.113404566505594,35.081067101337716,1.6875332232962919,2.6720061124987495,1.1208655470756952,-0.06511052371669024,18.21105405405521,0.8749923706054688,-0.5659825580574633,-2.402247810363768,-4.823342032787352,0.01884641205981552,-3.6127949215755564,-1.1917006991519798,2.2983172512356447,9.508805232962343,-22.197257162598603,1.2105471112117914,1,1.3849983215332031,2.062498092651367,0.29999732971191406,-0.43250274658203125,-0.7600021362304688,2,-0.012172319003169396,1.3142618921761293,42.88499069213867,-3.171375010898945,42.7400016784668,-1.1028529575892858,43.20500183105469,-0.012172319003169396
2605,2010-01-28,41.21500015258789,42.915000915527344,41.21500015258789,42.89500045776367,8276835.0,-0.02588043453466693,-1.0238100644411243,33.60051880674449,20.382884474918185,33.257435857229346,2.4692139488721594,3.6542939565583765,2.2169036737526113,1.0467332346052842,18.668455128610905,1.7000007629394531,-0.8894035188959464,-3.306748962402345,-6.18132693949407,-0.4321709853106199,-4.744037950948204,-1.869459973856486,2.977587223459814,0.0,-23.964325794377096,1.4372889885458622,1,2.082500457763672,2.760000228881836,1.4324989318847656,0.7624988555908203,1.1949996948242188,3,-0.018682529538103676,-1.4922914404765397,42.310001373291016,1.3142618921761293,42.88499069213867,-3.171375010898945,42.7400016784668,-0.018682529538103676
2606,2010-01-29,42.04999923706055,42.5099983215332,41.56999969482422,41.70000076293945,7733803.0,0.02025959192966842,-2.0819596267854017,-0.20833238722803257,25.74879010496602,31.505823087067903,1.5188066204365427,2.726343694199578,1.3962117043428748,0.21955204753091806,19.150574725598418,1.2949981689453125,-1.104018995906344,-2.3239997863769517,-5.391301234095174,0.7433016613412704,-3.8576505102360628,-0.7903490625178407,1.60662243876439,39.47983081876144,19.6299554765989,1.5336507238591102,1,1.2475013732910156,1.9250011444091797,1.1125001907348633,0.6450004577636719,0.20999908447265625,4,-0.02544589094501526,-1.0238100644411243,41.21500015258789,-1.4922914404765397,42.310001373291016,1.3142618921761293,42.88499069213867,-0.02544589094501526
2607,2010-02-01,42.19499969482422,42.42499923706055,41.45000076293945,41.68999862670898,5717503.0,0.003448286810808776,1.0207219066367816,1.4428664850136443,28.971334213757345,29.531397354525126,1.1244324623554647,2.4219891155575297,1.2824888995795902,0.08241382853967139,19.195921280830053,0.9749984741210938,-1.279951649686197,-1.998999786376956,-5.136898204584618,1.1388986318307062,-3.5679489954807835,-0.43005057727312845,1.0221301068180466,55.99997384207589,35.20739300094065,1.5689492091038306,2,1.1025009155273438,1.7800006866455078,1.0850000381469727,0.5550003051757812,0.3300018310546875,0,-0.019789052980490496,-2.0819596267854017,42.04999923706055,-1.0238100644411243,41.21500015258789,-1.4922914404765397,42.310001373291016,-0.019789052980490496
2608,2010-02-02,42.45000076293945,42.55500030517578,41.52000045776367,42.19499969482422,8531488.0,0.0060433954250391775,3.4516107861555247,0.5049515421164278,33.04072098203716,28.27086863497716,0.5143586443805006,2.001844080422032,1.0810715498713535,-0.16372121080008384,19.049784587180152,1.0349998474121094,-1.309220491449473,-1.5739988327026353,-4.7025307042005835,1.554533038795313,-3.138264768451613,-0.009732896953657644,0.40674570187302805,72.64706212343907,48.876130007434845,1.5642659357489752,2,0.7399997711181641,1.5249996185302734,0.9799985885620117,0.4499988555908203,0.4799995422363281,1,-0.019787989104613768,1.0207219066367816,42.19499969482422,-2.0819596267854017,42.04999923706055,-1.0238100644411243,41.21500015258789,-0.019787989104613768
2609,2010-02-03,42.34000015258789,42.77000045776367,42.2400016784668,42.5,5711112.0,-0.0025912981949248737,-1.9444638713164002,-0.6274477538259009,33.782017862609905,27.508009384172343,0.33859281998913815,1.9320983470146729,1.2040238167105883,-0.043168819105162015,18.62684216450582,0.529998779296875,-1.4297096963769818,-1.5069993972778306,-4.593682603413342,1.5796838088576806,-3.0503410003455826,0.03634220578992142,-1.125,66.17644088904846,39.45151087687452,1.543341603067755,2,0.1849994659423828,1.635000228881836,1.2049989700317383,0.6749992370605469,0.5849990844726562,2,-0.013698673334067935,3.4516107861555247,42.45000076293945,1.0207219066367816,42.19499969482422,-2.0819596267854017,42.04999923706055,-0.013698673334067935
2610,2010-02-04,41.56999969482422,42.40999984741211,41.54999923706055,42.2599983215332,7310050.0,-0.01818612316931245,-1.3561675332479817,4.312495529647379,35.10988692610401,28.23975649965417,0.8394398215158887,2.4836879325079977,1.9826476816844263,0.7334920236425404,18.388907338483122,0.8600006103515625,-1.6587164835875612,-2.057499885559082,-5.135863064638755,1.0208632935205912,-3.5966814750989187,-0.5183182960192454,-0.32389953613281364,9.090830274831662,-20.14653122217117,1.5391815895398377,2,0.7025012969970703,2.405000686645508,2.1024999618530273,1.572500228881836,1.1300010681152344,3,-0.00048112720496751304,-1.9444638713164002,42.34000015258789,3.4516107861555247,42.45000076293945,1.0207219066367816,42.19499969482422,-0.00048112720496751304
2611,2010-02-05,40.13000106811523,41.56499862670898,40.13000106811523,41.400001525878906,13653747.0,-0.03464033286698054,-1.2598378604061347,1.8405840368423192,23.142444673977366,27.938466241588873,2.0086047683860286,3.6475996853970614,3.4134250553671635,2.1736813800175767,18.392256107574077,1.4399986267089915,-1.8814446208018296,-3.2034986495971722,-6.442731715185879,0.03573441599153426,-4.8231151823915255,-1.583882116802819,2.6399993896484446,0.0,-27.884385761904703,1.6196165327943544,2,1.4174995422363352,3.302499771118171,3.542498588562019,3.0124988555908274,2.2199974060058665,4,0.05681531818120056,-1.3561675332479817,41.56999969482422,-1.9444638713164002,42.34000015258789,3.4516107861555247,42.45000076293945,0.05681531818120056
2612,2010-02-08,40.88999938964844,41.0,40.04999923706055,40.709999084472656,7206580.0,0.018938407707570715,3.7499856949398236,-0.14173247267386074,25.32536744208305,27.735205694106515,1.0712385419172534,2.5978606518869753,2.6863740729003496,1.415820189078687,17.8183986096255,0.9500007629394531,-2.036754067813021,-2.1750003814697294,-5.28032524459644,0.9303244816569816,-3.727662813033085,-0.6223379499063739,1.8272010803222685,30.88234469140235,7.523841587722547,1.5526624315633573,2,0.5925006866455078,2.502500534057617,2.7825002670288086,2.252500534057617,1.7250022888183594,0,0.033504498712014996,-1.2598378604061347,40.13000106811523,-1.3561675332479817,41.56999969482422,-1.9444638713164002,42.34000015258789,0.033504498712014996
2613,2010-02-09,40.52999877929688,40.73500061035156,40.150001525878906,40.61000061035156,7817618.0,-0.008804123642092598,2.5454293244555415,-0.4444538634340299,26.289854094438,27.977033419432335,1.1868646482652139,2.692670907252527,3.0661466118197396,1.776045885296469,18.657838289520264,0.7399978637695312,-2.0802829116112207,-2.279000854492182,-5.330755361123778,0.7727536521394143,-3.80487810780798,-0.7531236011763838,2.0805136413574203,17.64703407420731,-4.35598723881408,1.5258772533157978,2,0.9525012969970632,2.8625011444091726,3.2187490463256765,2.660001754760735,2.275001525878899,1,0.04922286717662305,3.7499856949398236,40.88999938964844,-1.2598378604061347,40.13000106811523,-1.3561675332479817,41.56999969482422,0.04922286717662305
2614,2010-02-10,40.91999816894531,41.38000106811523,40.64500045776367,40.88000106811523,8745859.0,0.009622487081041964,-1.882364820895606,-0.4999523173756816,31.664521390062845,29.23054863222619,0.6469966557924067,2.0755423167754117,2.7219745540013633,1.387902993488197,19.775034678789464,0.8500022888183452,-2.057619774833263,-1.6772514343261733,-4.629701959301158,1.2751990906488118,-3.1534766968136623,-0.20102617183868432,1.5880937243652369,36.86435198655158,11.925628392919656,1.4762252624874914,2,0.4900016784667969,2.472501754760742,3.213751792907715,2.3300018310546875,1.6400032043457031,2,0.04912028900714582,2.5454293244555415,40.52999877929688,3.7499856949398236,40.88999938964844,-1.2598378604061347,40.13000106811523,0.04912028900714582
2615,2010-02-11,41.54499053955078,42.2599983215332,41.125,41.88999938964844,10466203.0,0.015273519026689053,1.092149858663704,-8.625846447304143,39.585838183489045,30.767998418728745,0.08240141518722055,1.2529140096579,2.118456472307713,0.7622729429431985,20.989759175095287,1.3400001525878906,-2.0455082944962726,-0.8860086441040025,-3.669215997709756,1.897198709501751,-2.277612320906883,0.5055950326988778,0.8647776475097686,67.64669329476057,39.34616558565352,1.3916036768028777,2,-0.13499069213867188,1.8475093841552734,3.0012598037719727,1.7775096893310547,0.7950096130371094,3,0.03321721053699611,-1.882364820895606,40.91999816894531,2.5454293244555415,40.52999877929688,3.7499856949398236,40.88999938964844,0.03321721053699611
2616,2010-02-12,41.625,42.41999816894531,41.46500015258789,41.98500061035156,7125154.0,0.0019258509728881101,-1.8088164346060205,1.0434532628645983,42.64993660595155,32.28784312897255,-0.071782807307045,1.0553171176653109,2.0558133834519055,0.6912657025084172,22.103502244981684,0.9549980163574219,-1.9524457534757573,-0.6969991683959975,-3.4238168859684066,2.0298185491764116,-2.0604080271821985,0.6664096903902035,-1.5750007629394531,66.45575834445283,33.757845334423685,1.3634088587862034,2,-0.21500015258789062,1.7674999237060547,3.0399999618530273,1.697500228881836,0.7599906921386719,4,0.025825844154701683,1.092149858663704,41.54499053955078,-1.882364820895606,40.91999816894531,2.5454293244555415,40.52999877929688,0.025825844154701683
2617,2010-02-15,41.70500183105469,42.18999862670898,41.625,41.88999938964844,3297264.0,0.001921965911223733,-2.275342768686381,0.5138812359598186,42.15432189886882,33.30046545306495,-0.2554652370852466,0.7926751845174351,1.9860836808658036,0.6430968703054489,23.277433374292738,0.5649986267089773,-1.698673914105811,-0.4752473831176758,-3.004157428412938,2.0536626621775866,-1.739702405765307,0.7892076395299554,-1.6076026153564484,68.5023173900038,33.105099903516276,1.2644550226476312,2,-0.2950019836425781,1.6874980926513672,3.08499813079834,1.6174983978271484,0.7849998474121094,0,0.015465690318855918,-1.8088164346060205,41.625,1.092149858663704,41.54499053955078,-1.882364820895606,40.91999816894531,0.015465690318855918
2618,2010-02-16,42.5099983215332,42.5099983215332,41.56999969482422,42.16999816894531,5698486.0,0.019302156938861392,4.529401204995008,-1.8378629165291982,51.290302891885084,35.24583045631775,-1.1745751952056764,-0.22467558083098993,1.1843227277543633,-0.12298674562988765,24.599586071346984,0.9399986267089844,-1.5146280315907887,0.4572492599487319,-1.6884303541073535,2.6029288740048173,-0.6155905470793144,1.5300890669767782,-2.3661471267700236,100.0,58.794673060715596,1.0728398070280445,2,-1.2299995422363281,0.6250019073486328,2.5750017166137695,1.1075019836425781,-0.0749969482421875,1,0.0024700861227839876,-2.275342768686381,41.70500183105469,-1.8088164346060205,41.625,1.092149858663704,41.54499053955078,0.0024700861227839876
2619,2010-02-17,42.63000106811523,42.96500015258789,42.5,42.7599983215332,6854392.0,0.002822929929904072,-1.3846198990570837,-0.3823446914023703,60.44280883275354,38.06059955705659,-1.3959101076710354,-0.5094113730281933,1.0706285421700628,-0.21735415366793376,25.89819787135985,0.4650001525878906,-1.3803594664568521,0.6652519226074176,-1.203286535667786,2.533790380882621,-0.26901730653018774,1.599521151745023,-2.3915039882812437,81.7935295276199,33.91465954215076,0.9342692291376026,2,-1.1225013732910085,0.24499893188477273,2.4549989700317454,0.987499237060554,0.044998168945319605,2,0.004105072312359015,4.529401204995008,42.5099983215332,-2.275342768686381,41.70500183105469,-1.8088164346060205,41.625,0.004105072312359015
2620,2010-02-18,43.0,43.040000915527344,42.2599983215332,42.599998474121094,4839048.0,0.008679308529539576,2.2499880791544147,-3.076999823933161,57.52773816310578,41.88118772251529,-1.7229144441919715,-0.9974973248156616,0.730871710545216,-0.5576294229431724,27.269263303351476,0.7800025939941406,-1.3008687521406088,1.0777507781982436,-0.643067588200573,2.79856914459706,0.21734159499883532,1.938159961397652,-2.597912735800783,97.46026056186224,46.51470006383275,0.860409183199407,2,-1.4549999237060547,-0.1750011444091797,2.092500686645508,0.6175003051757812,-0.24000167846679688,3,-0.010232526202534564,-1.3846198990570837,42.63000106811523,4.529401204995008,42.5099983215332,-2.275342768686381,41.70500183105469,-0.010232526202534564
2621,2010-02-19,42.9900016784668,42.9900016784668,42.334999084472656,42.7599983215332,6160529.0,-0.00023251910542332332,4.6955916011543435,0.5750061988594098,56.4372638207889,45.338065097927064,-1.4131712678759953,-1.0587129067966288,0.7774221902215288,-0.5151090766997726,27.72303103822511,0.6650009155273438,-1.2238536729552294,1.0785024642944308,-0.610976127774542,2.7679810563634035,0.23376316825994792,1.9232417603289136,-2.3768813221613314,96.59869418090473,44.3801882578143,0.8447392960344852,2,-1.3950004577636719,-0.27500152587890625,2.019998550415039,0.6274986267089844,-0.2849998474121094,4,-0.015119830204716744,2.2499880791544147,43.0,-1.3846198990570837,42.63000106811523,4.529401204995008,42.5099983215332,-0.015119830204716744
2622,2010-02-22,42.67499923706055,43.165000915527344,42.560001373291016,42.9900016784668,4277810.0,-0.007327341919226571,-1.220189265615813,-1.3695558430357913,51.80431797991763,48.17300552964702,-0.9145094478176361,-0.7892976785202279,1.1115630940870744,-0.15830835118916298,27.816120431067663,0.6049995422363281,-1.1114213141812357,0.7667501449584933,-0.9162552978679201,2.4497555877849067,-0.07475257645471345,1.6082528663717,-1.8677284360173303,69.2789151439778,18.832990811835515,0.8415027214132053,2,-0.7699985504150391,0.04000091552734375,2.1437511444091797,0.9425010681152344,0.2050018310546804,0,-0.0067957480985734176,4.6955916011543435,42.9900016784668,2.2499880791544147,43.0,-1.3846198990570837,42.63000106811523,-0.0067957480985734176
2623,2010-02-23,41.97999954223633,43.150001525878906,41.74499893188477,43.0,6503190.0,-0.016285874803734113,1.128786149217834,3.238071594652199,47.36069921949724,49.91702528847306,0.008720138202590988,-0.17452177328640062,1.8101215086186855,0.5846125533208735,27.81201112475351,1.4050025939941335,-0.7573905643889631,0.11700000762939311,-1.502914434396743,1.7369144496555293,-0.6929572133836714,0.9269572286424577,-0.936955729744696,16.549315638893322,-30.58876697622902,0.8099572210130676,2,0.16500091552734375,0.7350006103515625,2.8537511825561523,1.6625003814697266,1.0,1,0.012148693229911744,-1.220189265615813,42.67499923706055,4.6955916011543435,42.9900016784668,2.2499880791544147,43.0,0.012148693229911744
2624,2010-02-24,41.79499053955078,42.18999862670898,41.435001373291016,41.98500061035156,5995260.0,-0.004407074909550834,1.5166319108896142,0.18628429953587872,51.80425459017296,51.274627111437944,0.3697864289821524,-0.031699634453225656,1.9887145270920996,0.8196678389986971,27.78295737453188,0.7549972534179616,-0.45796958976810487,-0.04225845336914347,-1.6485707432025052,1.5640538364642183,-0.8454145982858279,0.7608976915475409,-0.5397510167555808,20.808627833185227,-29.855725140034906,0.8031561449166815,2,0.5050106048583984,0.9200096130371094,3.1537599563598633,1.8725090026855469,1.8450088500976562,2,0.015313099141261555,1.128786149217834,41.97999954223633,-1.220189265615813,42.67499923706055,4.6955916011543435,42.9900016784668,0.015313099141261555
2625,2010-02-25,40.44499969482422,41.59000015258789,40.349998474121094,41.40999984741211,8670741.0,-0.032300302675007386,-1.1471842312989429,5.078678980124473,52.563048032901435,52.376083936654595,1.729175864574998,1.3256117436908568,3.3095389343921653,2.1942402285633946,27.418186185850118,1.4449920654296875,-0.16536641962587595,-1.3537492752075195,-3.0568520487999535,0.3493534983849145,-2.2053006620037365,-0.5021978884113025,2.720001220703125,3.3748184124368508,-51.48001579861872,0.8515513867962168,2,1.3125,2.1625003814697266,4.503750801086426,3.2224998474121094,3.9350013732910085,3,0.055136594364264546,1.5166319108896142,41.79499053955078,1.128786149217834,41.97999954223633,-1.220189265615813,42.67499923706055,0.055136594364264546
2626,2010-02-26,40.97999954223633,40.97999954223633,40.2599983215332,40.84000015258789,7382331.0,0.013227836604003507,9.285776566757493,-0.14507706477868829,50.76013616918176,53.332285522244916,1.2215164670795176,0.744511557467078,2.7369646287933733,1.6923718162175732,27.05727146770183,0.720001220703125,0.06944481530965163,-0.7652494430542021,-2.502011977755423,0.9715130916470187,-1.633630710404816,0.10313182429641188,2.128701324462888,24.784873589843592,-31.734896655472795,0.8683812673506116,2,0.7325000762939453,0.9624996185302734,3.9687509536743164,2.6875,2.9300003051757812,4,0.04343579304978529,-1.1471842312989429,40.44499969482422,1.5166319108896142,41.79499053955078,1.128786149217834,41.97999954223633,0.04343579304978529
2627,2010-03-01,41.36000061035156,41.5,40.900001525878906,40.92499923706055,5300718.0,0.009272842175695573,-1.4742368588709995,3.10716621253406,56.98654452790246,53.96520125958019,0.8799685414342306,0.3148916686759975,2.3426950727409235,1.3453337807582528,26.32689081439077,0.5999984741210938,0.1987715725276331,-0.3434984207153349,-2.0748753549766263,1.3878785135459566,-1.2091868878459806,0.5221900464153109,1.6347521545410117,38.06232073252666,-22.40900903511718,0.8656884671306454,3,0.35249900817871094,0.3299999237060547,3.2375001907348633,2.3074989318847656,2.229999542236328,0,0.03251937139397665,9.285776566757493,40.97999954223633,-1.1471842312989429,40.44499969482422,1.5166319108896142,41.79499053955078,0.03251937139397665
2628,2010-03-02,41.61000061035156,41.65999984741211,41.150001525878906,41.540000915527344,4453873.0,0.006044487338267457,5.000044879274751,0.16091833065866898,55.94829377888974,53.46581069803977,0.5463307378024354,-0.0013340888717152666,2.106505408517073,1.1268917565096075,25.69708730365457,0.5099983215332031,0.30105273375863106,-0.0514984130859375,-1.7470101989803268,1.6440133728084518,-0.8992543060331286,0.7962574798612536,1.2753619768066358,69.9482940597467,6.222710448954501,0.8477558929471947,3,0.10249900817871094,-0.0025005340576171875,2.778749465942383,2.0574989318847656,2.7599983215332102,1,0.030521519806171682,-1.4742368588709995,41.36000061035156,9.285776566757493,40.97999954223633,-1.1471842312989429,40.44499969482422,0.030521519806171682
2629,2010-03-03,41.7599983215332,42.13999938964844,41.31999969482422,41.68000030517578,4969070.0,0.003604847608301265,-1.0500011920940324,1.14283378746594,52.0188492312233,52.8537119278306,0.2904934300729849,-0.20765879075308646,1.9294693877142493,0.9991063175346824,25.170836197422307,0.8199996948242188,0.4113308110825642,0.12749938964843466,-1.5387367880743312,1.7937355673712005,-0.7056186992129483,0.9606174785098176,1.020349694999993,79.78718871174905,15.873621765440419,0.833118088861383,3,-0.04749870300292969,-0.1524982452392578,2.4012508392333984,1.907501220703125,2.220001220703125,2,0.029214589792596835,5.000044879274751,41.61000061035156,-1.4742368588709995,41.36000061035156,9.285776566757493,40.97999954223633,0.029214589792596835
2630,2010-03-04,41.54999923706055,41.810001373291016,41.349998474121094,41.40999984741211,5559140.0,-0.005028713910756322,-2.538454766865225,1.7500357636736446,49.31255004388127,52.06207706372975,0.3052834558197688,0.0008064287825533256,2.084931594581697,1.2346331806212092,24.020578010151194,0.4600028991699219,0.3712749012910095,-0.08149967193603658,-1.7479177842431852,1.584918440371112,-0.9147087280896073,0.7517093842175342,1.129534791672647,68.61703099033949,4.817455180978861,0.8332090561535727,3,0.16250038146972656,0.05750083923339844,2.483750343322754,2.1175003051757812,1.9449996948242259,3,0.05030084695461823,-1.0500011920940324,41.7599983215332,5.000044879274751,41.61000061035156,-1.4742368588709995,41.36000061035156,0.05030084695461823
2631,2010-03-05,42.40999984741211,42.52000045776367,41.52000045776367,41.61000061035156,6794107.0,0.020697969341584965,-1.0408172798081752,5.714305177111717,55.65355556276144,52.48977012849018,-0.7215178544461196,-0.7163520820331186,1.1705587031260265,0.38625984378971623,21.547054757676026,1.0,0.261120755073712,0.6645009994506808,-0.8766644868740556,2.205666485775417,-0.10608174371168388,1.4350837426130454,0.17275275303308746,93.20983439022496,28.765643051275774,0.7705827431623665,3,-0.7049999237060547,-0.8024997711181641,1.2262506484985352,1.2574996948242188,1.095001220703118,4,0.04645133760412712,-2.538454766865225,41.54999923706055,-1.0500011920940324,41.7599983215332,5.000044879274751,41.61000061035156,0.04645133760412712
2632,2010-03-08,42.2599983215332,42.69499969482422,42.25,42.69499969482422,5023316.0,-0.0035369376660834284,1.0459691492813483,-0.5437522351763107,47.759857365918215,52.53412103364806,-0.7113846458729185,-0.4832264294459634,1.2594553623152152,0.5480125711533077,18.835793094133823,0.44499969482421875,0.13881915287603874,0.44599952697753764,-1.0563595336577691,1.9483585876128444,-0.3051800033401193,1.1971790572951946,-2.0,71.8445379396166,11.406426579817321,0.7511795303176536,3,-0.7824993133544922,-0.6524982452392578,1.3762521743774414,1.407501220703125,1.470001220703125,0,0.03904405090896956,-1.0408172798081752,42.40999984741211,-2.538454766865225,41.54999923706055,-1.0500011920940324,41.7599983215332,0.03904405090896956
2633,2010-03-09,42.525001525878906,42.59000015258789,42.22000122070313,42.42499923706055,6091472.0,0.006270781232158074,2.2173884198828433,-0.22988959336332465,49.082973796871684,52.231756501059024,-0.9956528281352632,-0.6230498081252378,0.923238805313062,0.2918702145665293,15.978306083801739,0.3699989318847585,0.02189224189361738,0.6112525939941378,-0.7939265551326287,2.0164317431209042,-0.09133698056924544,1.313842168557521,-2.216303176879883,87.63649680397727,28.66457636220703,0.7025895745633828,3,-1.0475025177001953,-0.9175014495849609,1.1112489700317383,1.1424980163574219,0.45999908447265625,1,0.02504405851839575,1.0459691492813483,42.2599983215332,-1.0408172798081752,42.40999984741211,-2.538454766865225,41.54999923706055,0.02504405851839575
2634,2010-03-10,42.93000030517578,43.18999862670898,42.599998474121094,42.650001525878906,6378601.0,0.009523780476537125,-2.1052240603918677,2.799923707800877,49.39236398556243,51.87945827357692,-1.3664118621641421,-0.9167453518915991,0.44897498313649464,-0.11076427605303252,14.22353244358407,0.664997100830071,-0.03507274665408744,0.9157512664794893,-0.4776339291319758,2.3091364620909545,0.21905866867376034,1.6124438642852184,-2.573575929260251,85.86965761021709,30.454022186078383,0.6966925978057311,3,-1.2050018310546875,-1.3100013732910156,0.6525001525878906,0.7374992370605469,-0.05500030517578125,2,0.03354294471168173,2.2173884198828433,42.525001525878906,1.0459691492813483,42.2599983215332,-1.0408172798081752,42.40999984741211,0.03354294471168173
2635,2010-03-11,42.92499923706055,42.98500061035156,42.54999923706055,42.61000061035156,4261286.0,-0.00011649354949183621,1.0,1.125,49.43525294304804,51.73224902622873,-1.0869299674651032,-0.8464547029409957,0.3956363458990495,-0.10156780950843824,13.561047965991598,0.4350013732910156,-0.005950146444476445,0.841749763488771,-0.5899420679101866,2.2734415948877285,0.12590384778929575,1.5575956791882462,-2.4552318911132787,84.13175567636748,32.524072793520325,0.7158459156994784,3,-0.8799991607666016,-1.3050003051757812,0.3250007629394531,0.7425003051757812,0.81500244140625,3,0.024577759439187608,-2.1052240603918677,42.93000030517578,2.2173884198828433,42.525001525878906,1.0459691492813483,42.2599983215332,0.024577759439187608
2636,2010-03-12,42.70000076293945,43.165000915527344,42.59000015258789,42.86999893188477,6457677.0,-0.005241665186259015,-1.9487264759967136,-0.5396790796246063,50.22066656521077,50.98048480815188,-0.6618968703364985,-0.5657993440486422,0.5591225475747734,0.12276771630624239,13.135658420200425,0.5750007629394531,-0.002645294634120887,0.5630012512207045,-0.8769461430187562,2.0029486454601653,-0.15697244589902226,1.2829749483404314,-2.1214241657617166,49.48462122314465,0.10759425419204405,0.7199736971197295,3,-0.5300006866455078,-1.0800018310546875,0.4237499237060547,0.967498779296875,0.4650001525878906,4,0.018618223764420128,1.0,42.92499923706055,-2.1052240603918677,42.93000030517578,2.2173884198828433,42.525001525878906,0.018618223764420128
2637,2010-03-15,42.349998474121094,42.7400016784668,42.20000076293945,42.41999816894531,4605586.0,-0.008196774767323611,-1.9189623886506104,0.411767345839674,53.47743127633806,50.70594453009058,-0.17510984350029446,-0.17391462196368934,0.8168096387174515,0.4752544157178562,12.507424418974242,0.5400009155273438,0.09615755303541818,0.18074913024902628,-1.2473026080697664,1.608800868567819,-0.5332767389103736,0.8947749994084262,-1.6669649957621075,15.151316651382265,-36.792831372931055,0.7140258691593973,3,-0.09499931335449219,-0.7299995422363281,0.14000225067138672,1.0825023651123047,0.07500076293945312,0,0.02727278950670864,-1.9487264759967136,42.70000076293945,1.0,42.92499923706055,-2.1052240603918677,42.93000030517578,0.02727278950670864
2638,2010-03-16,42.6150016784668,42.834999084472656,42.45500183105469,42.63000106811523,5083333.0,0.006257454873525914,-1.2686465189368923,0.21427792915521185,57.59269894890917,51.325261165389,-0.315768004533048,-0.45392064095189966,0.45889391623275344,0.21693635814548173,12.30524444255699,0.4850006103515625,0.18874725102725165,0.4405021667480469,-0.993583633189651,1.8745879666857448,-0.27654073322080563,1.1575450667168994,-1.8316895941738096,41.91937485068733,-13.386401397889955,0.7170428999688493,3,-0.3450031280517578,-0.9450016021728516,-0.17750167846679688,0.7774982452392578,-0.005001068115234375,1,0.026164444910322215,-1.9189623886506104,42.349998474121094,-1.9487264759967136,42.70000076293945,1.0,42.92499923706055,0.026164444910322215
2639,2010-03-17,42.80500030517578,42.93999862670898,42.435001373291016,42.650001525878906,5185850.0,0.004458491592762126,1.3764832600305639,-10.33367243133755,77.8301598212133,54.49388447398145,-0.3821293523648279,-0.6641899093307728,0.17530769591877515,0.04230015927629438,12.702307800733937,0.5049972534179616,0.222080314513029,0.6217508316040039,-0.8261062588678527,2.0696079220758605,-0.1021777136319244,1.3456793768399322,-1.925420759186153,62.69424316813522,0.7856952442321514,0.723928545235929,3,-0.4500007629394531,-1.0800018310546875,-0.36750030517578125,0.5874996185302734,-0.125,2,0.004205123324202198,-1.2686465189368923,42.6150016784668,-1.9189623886506104,42.349998474121094,-1.9487264759967136,42.70000076293945,0.004205123324202198
2640,2010-03-18,42.560001373291016,42.72499084472656,42.04999923706055,42.209999084472656,6692334.0,-0.005723605423152867,-1.0148943559728303,2.258097066351644,70.0,56.08793385589686,0.023696999063716362,-0.478371049708052,0.319363582021154,0.2895771686205606,12.682015760448117,0.7550010681152344,0.2468905447141836,0.3987518310546889,-1.0096858151548815,1.8071894772642594,-0.30546699205009986,1.1029706541594777,-1.588005064072611,45.74003304925571,-20.002522751069087,0.7042188231047867,3,0.05999755859375,-0.8350028991699219,-0.1587514877319336,0.8324985504150391,-1.0050010681152344,3,0.00740128328347911,1.3764832600305639,42.80500030517578,-1.2686465189368923,42.6150016784668,-1.9189623886506104,42.349998474121094,0.00740128328347911
2641,2010-03-19,42.34000015258789,42.99499893188477,42.02000045776367,42.76499938964844,11389078.0,-0.0051692014474695736,1.2033905610848223,-1.2142755937264988,62.92873771925675,57.7733650062678,0.26007412055447077,-0.326292310067096,0.43217222514251574,0.5210587608316928,12.782335001083828,0.9749984741211009,0.29077984191432904,0.2112506866455064,-1.145723923806102,1.568225297097115,-0.4672366185803014,0.8897379918713142,-1.2792837506698618,32.82053288469791,-34.91877396660766,0.6784873052258055,3,0.2649993896484375,-0.6150016784667969,0.061249732971191406,1.052499771118164,-1.0900001525878906,4,0.03306569487089006,-1.0148943559728303,42.560001373291016,1.3764832600305639,42.80500030517578,-1.2686465189368923,42.6150016784668,0.03306569487089006
2642,2010-03-22,42.38499069213867,42.45000076293945,41.80500030517578,42.209999084472656,5502585.0,0.0010626013081871388,3.22934827469765,-0.41174569836012603,60.80880201322643,59.07623480808499,0.2622574888992588,-0.41542248560877226,0.27024234299391026,0.4870485635280488,13.016251708464294,0.6450004577636719,0.37736888283012604,0.27074165344238565,-1.0677273029597814,1.6092106098445527,-0.39849282475869785,0.9399761316434692,-1.2391030012290045,48.73874422585569,-17.947789592980193,0.6692344782010838,3,0.11250877380371094,-0.6599922180175781,0.016259193420410156,1.0075092315673828,-0.3449897766113281,0,0.018402982061603845,1.2033905610848223,42.34000015258789,-1.0148943559728303,42.560001373291016,1.3764832600305639,42.80500030517578,0.018402982061603845
2643,2010-03-23,42.4900016784668,42.69499969482422,42.25500106811523,42.45000076293945,3850208.0,0.002477551241921061,-1.0465037880803756,0.22858762234865826,60.310756989284386,60.289389586276315,0.16959432158949284,-0.5062205335388654,0.06676624355061733,0.41553533443896384,12.502127235236626,0.4399986267089915,0.35880179921054633,0.35025253295898295,-0.9968521954743395,1.6973572613923054,-0.32329983125767825,1.0238048971756442,-1.2623495501251583,57.56320704213127,-7.1577617613545215,0.6735523642166625,3,-0.005001068115234375,-0.7650032043457031,-0.08875179290771484,0.9024982452392578,-1.5200004577636648,1,-0.001529829108931069,3.22934827469765,42.38499069213867,1.2033905610848223,42.34000015258789,-1.0148943559728303,42.560001373291016,-0.001529829108931069
2644,2010-03-24,42.435001373291016,42.599998474121094,42.0099983215332,42.36999893188477,6065430.0,-0.0012944293481554903,1.9873679330925387,1.6250238413120481,63.072371979805254,61.80462503480489,0.16426962875542017,-0.42247425269829364,0.03659004941747668,0.49583039403387374,11.542642673599524,0.5900001525878906,0.41138036396396416,0.26325168609619,-1.079770643753804,1.606274015946184,-0.4082594788288034,0.9347628510211834,-1.1288553850146812,52.941327323842216,-10.820569096833864,0.6715111649249952,3,0.049999237060546875,-0.7100028991699219,-0.22750186920166016,0.9574985504150391,-1.2750015258789062,2,0.004123936170547404,-1.0465037880803756,42.4900016784668,3.22934827469765,42.38499069213867,1.2033905610848223,42.34000015258789,0.004123936170547404
2645,2010-03-25,42.67499923706055,42.834999084472656,42.47499084472656,42.47499084472656,5216500.0,0.005655658206731973,-2.5999313383303773,3.076936619718646,54.792020197839484,62.312553216208094,-0.1284253913752167,-0.5131495970443041,-0.2783638698219022,0.2858932470240063,9.736338216965407,0.3999977111816406,0.444037295120296,0.3917495727539091,-0.6931290111030108,1.476628156610829,-0.15068971917455087,0.9341888646823691,-1.2934991432469047,73.10923830986233,12.532304434339068,0.5424392919284603,3,-0.27499961853027344,-0.9500007629394531,-0.4837493896484375,0.7175006866455078,-3.154998779296875,3,0.00011718964744322768,1.9873679330925387,42.435001373291016,-1.0465037880803756,42.4900016784668,3.22934827469765,42.38499069213867,0.00011718964744322768
2646,2010-03-26,42.7599983215332,42.8650016784668,42.5099983215332,42.540000915527344,4901458.0,0.001991777058986788,-1.5357147722783069,1.0999408746733803,59.25924356094321,62.95497680338644,-0.2279949144784652,-0.4827068416958227,-0.40454340276682643,0.2208968438998653,7.779159066723944,0.35500335693359375,0.44644071827461573,0.38774871826171875,-0.5254268792988341,1.3009243158222716,-0.0688390805185577,0.8443365170419952,-1.3061582864037504,90.09403576453991,29.664180305534835,0.45658779878027644,3,-0.3599987030029297,-1.0349998474121094,-0.5749988555908203,0.6325016021728516,-3.289997100830071,4,-0.028180497279173267,-2.5999313383303773,42.67499923706055,1.9873679330925387,42.435001373291016,-1.0465037880803756,42.4900016784668,-0.028180497279173267
2647,2010-03-29,42.70500183105469,42.95000076293945,42.17499923706055,42.79999923706055,5107736.0,-0.0012861668062980058,2.9240538113127372,-0.43181148237415684,53.61446706029065,62.51295103798439,-0.13113579409830578,-0.3391691197004292,-0.41591036810871884,0.28771573601017053,6.3404679909177055,0.7750015258789062,0.4456639851241704,0.2655021667480497,-0.52344790827145,1.0544522417675495,-0.12897287076170016,0.6599772042577996,-1.181715452262054,73.93635153561458,16.24785076539778,0.39447503750974977,3,-0.30500221252441406,-0.9800033569335938,-0.5500011444091797,0.6874980926513672,-4.010002136230469,0,-0.034070993295137186,-1.5357147722783069,42.7599983215332,-2.5999313383303773,42.67499923706055,1.9873679330925387,42.435001373291016,-0.034070993295137186
2648,2010-03-30,42.88000106811523,43.25,42.77999877929688,42.84500122070313,6006671.0,0.004097862769163463,-4.6968211767429775,-0.3684295064850128,48.89382136738415,59.29780232089225,-0.2956863384706736,-0.43652560906766524,-0.6733715589921943,0.1276724295544156,5.120364807126543,0.5449981689453125,0.45950299864964705,0.37700138092040447,-0.3311360272824331,1.085138789123242,0.02293267681898925,0.7310700850218197,-1.2900461994059427,70.16141685047887,15.375144406315265,0.35406870410141766,3,-0.35250091552733664,-1.1250019073486257,-0.570000648498528,0.5124988555908274,-4.1850013732910085,1,-0.019589555309327933,2.9240538113127372,42.70500183105469,-1.5357147722783069,42.7599983215332,-2.5999313383303773,42.67499923706055,-0.019589555309327933
2649,2010-03-31,42.97999954223633,43.19499969482422,42.6150016784668,42.79999923706055,7096240.0,0.002332053909286369,-1.109101249843943,5.1428882833808345,51.16773683562594,57.2053286359618,-0.41152710564931283,-0.46424015168632593,-0.8347707116982548,0.029072602432449912,4.3725726248207,0.5799980163574219,0.4825433996293995,0.41599979400634624,-0.23011995710157152,1.062119545114264,0.09293991845238736,0.7390596695603051,-1.290441965649599,74.88369617288551,22.825887004222913,0.32305987555396054,3,-0.4524993896484375,-1.2250003814697266,-0.5499992370605469,0.41250038146972656,-2.75,2,-0.04676589909122675,-4.6968211767429775,42.88000106811523,2.9240538113127372,42.70500183105469,-1.5357147722783069,42.7599983215332,-0.04676589909122675
2650,2010-04-01,43.63999938964844,43.775001525878906,43.209999084472656,43.2599983215332,6676940.0,0.015355976138704541,-1.3541790843128372,2.1111134658585176,66.8458710302838,57.64056567052036,-1.0082463251078337,-1.0114940343878942,-1.5323594238785532,-0.6259160292100461,3.859687691388973,0.7950019836425781,0.47664632239757054,0.9714996337890653,0.34001697736916725,1.6029822902089634,0.6557583055791198,1.2872409619990108,-1.8568152676569127,91.56237855571,37.56063110228285,0.31574132820994877,4,-0.8499984741210938,-1.6224994659423828,-1.1324987411499023,-0.2474994659423828,-3.704998016357422,3,-0.05682858792212986,-1.109101249843943,42.97999954223633,-4.6968211767429775,42.88000106811523,2.9240538113127372,42.70500183105469,-0.05682858792212986
2651,2010-04-06,44.38000106811523,44.59500122070313,44.07500076293945,44.15999984741211,7461436.0,0.016956958955465007,-1.666673187526935,0.5789489534708441,81.91831500557205,59.98606711411432,-1.596311539701766,-1.6826091335673397,-2.281332733032002,-1.3607838280608888,4.513637212003255,0.9550018310546946,0.37983329165834334,1.6130012512206946,0.6329337520239235,2.5930687504174657,1.1229675016223055,2.1030350008190837,-2.4374715538127134,91.11570345639606,30.869503968660425,0.490033749598386,4,-1.0775012969970632,-1.9525012969970632,-2.1975011825561452,-0.9875011444091726,-4.295001983642571,1,-0.10950879885947584,-1.3541790843128372,43.63999938964844,-1.109101249843943,42.97999954223633,-4.6968211767429775,42.88000106811523,-0.10950879885947584
2652,2010-04-07,43.90999984741211,44.625,43.900001525878906,44.5,5823678.0,-0.01059038326704298,-1.3770566641860582,-2.681803995006329,69.12851211914955,60.96581768409934,-0.9915060221848861,-1.1411639309764183,-1.8109589356233329,-0.8852160526236972,5.272251262796145,0.7249984741210938,0.33917224122827605,1.06049995422363,-0.013185458966120223,2.13418536741338,0.5236572476287549,1.597342660818505,-1.7022231624695365,64.42782340024559,1.7864285602002852,0.5368427065948755,4,-0.5925006866455078,-1.1474990844726562,-2.082500457763672,-0.5174999237060547,-3.8100013732910156,2,-0.10111588800132176,-1.666673187526935,44.38000106811523,-1.3541790843128372,43.63999938964844,-1.109101249843943,42.97999954223633,-0.10111588800132176
2653,2010-04-08,43.59000015258789,43.7400016784668,43.36999893188477,43.599998474121094,5650436.0,-0.00728762687169715,1.5517014587690077,0.01694630330068212,61.16644147443937,60.75404762794758,-0.5577117562249327,-0.777130147250034,-1.4989715511639332,-0.5482013711503413,5.796369407171179,0.5400009155273366,0.34846159905815455,0.6872503280639677,-0.42366509160696353,1.798165747734899,0.13179261822850208,1.2427080378994333,-1.092156669838424,48.50742727871416,-13.543699131508106,0.5554577098354672,4,-0.1900005340576172,-0.7024993896484375,-1.8887500762939453,-0.19750022888183594,-5.165000915527344,3,-0.1122964083649598,-1.3770566641860582,43.90999984741211,-1.666673187526935,44.38000106811523,-1.3541790843128372,43.63999938964844,-0.1122964083649598
2654,2010-04-09,44.36999893188477,44.38499069213867,43.93999862670898,44.0,4980276.0,0.017893984321323275,1.2250579382564517,-37.00610454025252,72.34567412841146,62.70445362023335,-1.155923689598879,-1.5217366718344394,-2.259547723051462,-1.3172545826486513,5.949423682713309,0.7949905395507812,0.39326109391119246,1.3952491760253949,0.10475521649656372,2.685743135554226,0.7500021962609793,2.0404961557898105,-1.616896667065241,81.97873476144053,17.126406259762348,0.6452469797644145,4,-0.9699993133544993,-1.3974990844726634,-2.7099990844726634,-0.977499008178718,-5.86000061035157,4,-0.12790172129083455,1.5517014587690077,43.59000015258789,-1.3770566641860582,43.90999984741211,-1.666673187526935,44.38000106811523,-0.12790172129083455
2655,2010-04-12,43.97999954223633,44.625,43.599998474121094,44.5,6265211.0,-0.00878970924130873,1.6623400429029334,-1.4054106997411915,69.43130189849273,63.83468232440552,-0.6273112515844801,-1.1053169569273606,-1.8189565379287487,-0.9146341885668363,6.007728284581657,1.0250015258789062,0.43211566447659777,0.9524997711181626,-0.41347243864007055,2.318471980876396,0.2695136662390425,1.6354858759972828,-1.002269549195141,48.60558495521125,-19.460038092302433,0.6829861048791172,4,-0.5799999237060547,-0.9925003051757812,-2.3199996948242188,-0.5874996185302734,-4.680000305175781,0,-0.08526603090112983,1.2250579382564517,44.36999893188477,1.5517014587690077,43.59000015258789,-1.3770566641860582,43.90999984741211,-0.08526603090112983
2656,2010-04-13,43.49499893188477,44.040000915527344,43.30500030517578,43.775001525878906,5801654.0,-0.011027753874480739,-1.2272750917550501,0.5384660528921845,61.90995029437006,64.75640268374768,-0.03026967290276872,-0.5878422669219177,-1.3148754229451143,-0.417948362545836,5.727775709758948,0.7350006103515625,0.4614478756946738,0.42774925231934446,-0.9443508767742941,1.799849381412983,-0.2583008122274748,1.1137993168661637,-0.3195965380085255,14.393838684507662,-53.79838963524825,0.6860500645468182,4,0.1250019073486257,-0.4224987030029368,-1.8349990844726634,-0.10249900817871804,-5.145000457763679,1,-0.0818484342112269,1.6623400429029334,43.97999954223633,1.2250579382564517,44.36999893188477,1.5517014587690077,43.59000015258789,-0.0818484342112269
2657,2010-04-14,43.50500106811523,43.915000915527344,43.39500045776367,43.75,6038217.0,0.00022996060411717423,-1.2365603747426106,0.8749880791815301,61.11720200620712,66.11455608806133,0.09514781475638046,-0.5342701567115569,-1.3099619434913237,-0.40866376396292736,5.948013816082484,0.5200004577636719,0.5187240055297124,0.3800012588500934,-0.9618830852985596,1.7218856029987464,-0.2909409132242331,1.0509434309244199,-0.20000076293944602,15.15157645290817,-52.13855706197212,0.6709421720743269,4,0.11499977111817117,-0.29000091552733664,-1.8487510681152273,-0.11250114440917258,-5.790000915527337,2,-0.07861169749859143,-1.2272750917550501,43.49499893188477,1.6623400429029334,43.97999954223633,1.2250579382564517,44.36999893188477,-0.07861169749859143
2658,2010-04-15,43.72999954223633,44.07500076293945,43.63000106811523,44.0,6471249.0,0.005171784130491686,1.1190361577097732,1.1020474892954137,63.67476334340386,67.50422570003666,0.0038011367478816283,-0.7077389415523783,-1.5253434766309013,-0.6036103698831994,6.133374290877799,0.5699996948242259,0.5678819164309488,0.5492498397827177,-0.7960632827403344,1.8945629623057698,-0.12340672147880838,1.2219064010442438,-0.4249992370605469,32.19691934225356,-35.38360026323287,0.6726565612615256,4,0.1875,-0.5149993896484375,-2.1875,-0.33749961853027344,-6.130001068115234,3,-0.0830094010087794,-1.2365603747426106,43.50500106811523,-1.2272750917550501,43.49499893188477,1.6623400429029334,43.97999954223633,-0.0830094010087794
2659,2010-04-16,42.98500061035156,44.06999969482422,42.7599983215332,43.45500183105469,10927599.0,-0.017036335231726096,-1.8478111239188304,1.740742310572345,52.958031730454934,65.96113244450012,0.8376744953900186,0.05421628569086323,-0.7756400849555121,0.14737460155766513,6.067080029946177,1.3100013732910156,0.6302339212406309,-0.20474910736083984,-1.5418614894239937,1.132363274702314,-0.8733052983924168,0.4638070836707371,1.6399993896484375,12.06445503058914,-52.55229673091024,0.6685561910315784,4,0.7074985504150391,0.22999954223632812,-1.4425010681152344,0.4074993133544922,-5.444999694824219,4,-0.10608354794795294,1.1190361577097732,43.72999954223633,-1.2365603747426106,43.50500106811523,-1.2272750917550501,43.49499893188477,-0.10608354794795294
2660,2010-04-19,42.875,43.10499954223633,42.52999877929688,42.900001525878906,5788500.0,-0.002559046383381336,1.6436965062438287,0.053194597753392636,51.09213461654109,62.536001290163355,0.9250243157693916,0.19924098138906743,-0.6372930217429058,0.2649379739252993,6.615674077029335,0.575000762939446,0.6976287630597469,-0.33049964904785156,-1.6435838794421613,0.9825845813464582,-0.9870417642450064,0.3260424661493033,1.7126999664306624,22.33014742736617,-37.450209869796026,0.6565421151971553,4,0.7024993896484375,0.3400001525878906,-1.2025012969970703,0.5174999237060547,-5.825000762939453,0,-0.10180761932284077,-1.8478111239188304,42.98500061035156,1.1190361577097732,43.72999954223633,-1.2365603747426106,43.50500106811523,-0.10180761932284077
2661,2010-04-20,43.7400016784668,43.900001525878906,43.22000122070313,43.3650016784668,6725514.0,0.02017496626161619,-1.0451108842054764,-14.999084528532194,58.51851619283843,61.357112853906564,-0.04504542177457438,-0.5855181535962402,-1.416889847707921,-0.5880329218770726,6.734944310592833,1.0250015258789062,0.7791342737831499,0.4645019531250014,-0.8027791197551224,1.7317830260051252,-0.1691385833150605,1.0981424895650633,0.7653902404785171,78.3172391997293,19.48781108735981,0.633640536440063,4,-0.16250228881835938,-0.5250015258789062,-1.9075021743774414,-0.3475017547607422,-6.145000457763665,1,-0.10150896824478317,1.6436965062438287,42.875,-1.8478111239188304,42.98500061035156,1.1190361577097732,43.72999954223633,-0.10150896824478317
2662,2010-04-21,43.165000915527344,44.060001373291016,43.04499053955078,44.0099983215332,6101401.0,-0.013145878849440629,1.1481630988951548,-2.253326416015625,52.2007702445471,60.3609271616963,0.46171840523683727,0.05366675851803393,-0.7859056942457556,0.012383010512643011,7.0806204261456385,1.0150108337402344,0.7458274678073664,-0.1494993209838853,-1.3475054812620044,1.0485068392942338,-0.7485024011229413,0.4495037591551707,1.2613752778320304,41.100409122669866,-15.622444256485089,0.5990030801390585,4,0.41249847412109375,0.049999237060546875,-1.2700014114379883,0.22749900817871094,-4.854999542236328,2,-0.11154876263825575,-1.0451108842054764,43.7400016784668,1.6436965062438287,42.875,-1.8478111239188304,42.98500061035156,-0.11154876263825575
2663,2010-04-22,42.42499923706055,43.54499053955078,42.31999969482422,43.165000915527344,9069777.0,-0.017143557576077884,-1.578926023040753,0.8757443196951844,46.099790044371616,57.444717819025215,1.1388479241128238,0.8311630900737583,0.014240418096214569,0.768964611245103,7.325340776582237,1.2249908447265625,0.5632829478531249,-0.8862508773803697,-2.0939883880952976,0.3214866333345583,-1.49011963273783,-0.28238212202290924,1.9255218597363282,5.999973842075893,-46.4252412040691,0.6038687553574639,4,1.0475006103515625,0.7900009155273438,-0.4875001907348633,0.9675006866455078,-4.290008544921875,3,-0.11101942649790819,1.1481630988951548,43.165000915527344,-1.0451108842054764,43.7400016784668,1.6436965062438287,42.875,-0.11101942649790819
2664,2010-04-23,42.61000061035156,42.900001525878906,42.20000076293945,42.24499893188477,6531077.0,0.004360668865478923,-2.076939844896248,-0.4932443926654783,42.243993294412725,54.42390575190522,0.7576065845269184,0.6956086545562385,-0.11979951081331564,0.6122457806576449,7.971911535194614,0.7000007629394531,0.4537643231093398,-0.7099994659423814,-1.8932954670131323,0.47329653512836956,-1.3016474664777604,-0.11835146540700237,1.618689202326955,22.042995315717366,-24.3810772848343,0.5916480005353768,4,0.5275001525878906,0.6049995422363281,-0.6400012969970703,0.7824993133544922,-4.880001068115234,4,-0.1175780817757921,-1.578926023040753,42.42499923706055,1.1481630988951548,43.165000915527344,-1.0451108842054764,43.7400016784668,-0.1175780817757921
2665,2010-04-26,42.68000030517578,43.45000076293945,42.61000061035156,43.099998474121094,7440053.0,0.0016427996672503387,-2.0000136239782016,-1.1506746234963592,35.76214967274787,51.51859457172497,0.5406661922359959,0.6598328087911511,-0.1571220988305697,0.5550959489878977,8.097794736015333,0.8400001525878906,0.3943981363536082,-0.6402498245239272,-1.822973901265776,0.5424742522179216,-1.2316118628948516,-0.04888778615300282,1.3863943835236086,25.806418533680077,-14.346296788593339,0.5913620383709243,4,0.4575004577636719,0.5349998474121094,-0.6400012969970703,0.7124996185302734,-4.724998474121094,0,-0.12043110011470903,-2.076939844896248,42.61000061035156,-1.578926023040753,42.42499923706055,1.1481630988951548,43.165000915527344,-0.12043110011470903
2666,2010-04-27,41.55500030517578,43.099998474121094,41.55500030517578,42.849998474121094,9426633.0,-0.026358950139547477,-1.3861009320246498,3.083342415985468,32.22642878324183,48.30850865806216,1.5215442496609057,1.781254522454418,0.9855768021678841,1.6838200603271076,8.561907003589797,1.5449981689453125,0.17346642713280858,-1.7049999237060547,-3.1098109049269738,-0.3001889424851356,-2.4074054143165142,-1.0025944330955952,2.36208286946281,0.0,-35.55025504336341,0.7024054906104589,4,1.260000228881836,1.5349998474121094,0.6174983978271484,1.8374996185302734,-3.6899986267089844,1,-0.1084105651553593,-2.0000136239782016,42.68000030517578,-2.076939844896248,42.61000061035156,-1.578926023040753,42.42499923706055,-0.1084105651553593
2667,2010-04-28,41.25,42.06499862670898,41.040000915527344,41.5099983215332,12581513.0,-0.007339677606446604,-2.01471470966075,0.20077118853762857,32.29955683750843,44.82237460185155,1.6461434275757512,2.078211703603813,1.3025176984290283,1.9866572300832033,9.505845498195143,1.0249977111816335,-0.034487391125935574,-1.9372501373291016,-3.5916110203575897,-0.2828892543006134,-2.7644305788433456,-1.1100696958148575,2.430874887692312,8.383231709174195,-24.473491676821382,0.8271804415142445,4,1.3050003051757812,1.5825004577636719,0.9149990081787109,2.1424999237060547,-2.220001220703118,2,-0.08860603101325737,-1.3861009320246498,41.55500030517578,-2.0000136239782016,42.68000030517578,-2.076939844896248,42.61000061035156,-0.08860603101325737
2668,2010-04-29,42.040000915527344,42.36000061035156,40.91999816894531,41.38000106811523,10427795.0,0.01915153734611752,1.2153896715543726,-2.5384773390847877,32.40184511307217,42.5383538665868,0.6606837451579892,1.2880947158274694,0.5079320294237704,1.1908419634959841,10.14218019021039,1.44000244140625,-0.16922512061653094,-1.1052492141723604,-2.8334561308302497,0.6229577024855288,-1.9693526725013086,-0.24114575584341225,1.32396909550517,44.268837875532434,16.897618310807914,0.8641034583289454,4,0.4499988555908203,0.7324981689453125,0.07124805450439453,1.352499008178711,-3.854999542236328,3,-0.08872501096589336,-2.01471470966075,41.25,-1.3861009320246498,41.55500030517578,-2.0000136239782016,42.68000030517578,-0.08872501096589336
2669,2010-04-30,40.97000122070313,41.85499954223633,40.5,41.40999984741211,17462812.0,-0.02545194270985396,1.0375963355906048,-0.6666647400514227,29.38359253218843,40.12629363499207,1.5810628367431718,2.3186688207895045,1.5569503140703702,2.2495446280477367,11.187654383277506,1.5400009155273438,-0.3381546459492313,-2.0747489929199148,-4.058324517547376,-0.09117346829245321,-3.066536755233642,-1.0829612306061875,2.0518127324371704,15.932240649145166,-8.391398155434446,0.9917877623137299,4,1.3099994659423757,1.592498779296868,1.134998321533196,2.4224987030029226,-3.0050010681152415,4,-0.06919722831572339,1.2153896715543726,42.040000915527344,-2.01471470966075,41.25,-1.3861009320246498,41.55500030517578,-0.06919722831572339
2670,2010-05-03,41.15999984741211,41.30500030517578,40.43999862670898,40.88999938964844,6818640.0,0.004637506005564118,2.089284132941899,-0.6136393192478187,33.333351485579755,37.32794200085221,1.2540889111507738,2.0378290992016304,1.3358174902268587,2.0588992927068404,11.518768264028457,0.865001678466804,-0.5545114459095757,-1.7607503890991225,-3.8922020228790046,0.3707012446807596,-2.82647620598906,-0.695024572209185,1.4583238732257442,27.06771661673639,1.4265561060301302,1.0657258168899397,5,1.0900001525878906,1.3724994659423828,0.9449996948242188,1.9750003814697266,-3.5,0,-0.08333334105664336,1.0375963355906048,40.97000122070313,1.2153896715543726,42.040000915527344,-2.01471470966075,41.25,-0.08333334105664336
2671,2010-05-04,39.52000045776367,41.099998474121094,39.36000061035156,41.02000045776367,15865646.0,-0.03984449455122019,1.09638797861926,-5.555546136565931,26.925306169691495,34.51955710364604,2.4948944062934473,3.473130125868103,2.9253061519485897,3.69158292249773,11.233832706120777,1.7999992370605469,-0.7120485591484851,-3.157749748229982,-5.663925891508711,-0.6515736049512526,-4.410837819869343,-1.9046616765906208,2.706224745966985,5.3333282470703125,-20.74098720366551,1.2530880716393642,5,1.9324951171875,2.4724998474121094,2.5424985885620117,3.354999542236328,-1.4099998474121094,1,-0.039600167221190974,2.089284132941899,41.15999984741211,1.0375963355906048,40.97000122070313,1.2153896715543726,42.040000915527344,-0.039600167221190974
2672,2010-05-05,39.47000122070313,40.1150016784668,39.0099983215332,39.56999969482422,13686302.0,-0.001265162866432079,-1.1666641734109235,0.06666564941405777,24.822713583519047,32.15543749688464,2.1966380390952764,3.3449373172709116,2.9333272676414808,3.72671621734019,11.293337017969609,1.1050033569335938,-0.8677037010518518,-2.985749053955068,-5.799994753549591,-0.17150335436054576,-4.392871903752329,-1.578626204157807,2.1829790643517057,13.731420444258413,-11.090547013497995,1.407122849797261,5,1.759998321533196,2.3474979400634695,2.5924978256225515,3.354997634887688,-1.2050018310546946,2,-0.0406637824321745,1.09638797861926,39.52000045776367,2.089284132941899,41.15999984741211,1.0375963355906048,40.97000122070313,-0.0406637824321745
2673,2010-05-06,38.69499969482422,39.66999816894531,38.54999923706055,39.099998474121094,14970119.0,-0.019635204000764128,-2.2230199242548987,4.050049591821452,24.734993287215488,30.2099930516405,2.6674031004869576,3.9362271619402662,3.6788849341097603,4.478282287662239,12.248189133868914,1.1199989318847656,-1.189059137891988,-3.516000556945798,-6.736937662757427,-0.295063451134169,-5.126469109851612,-1.9055320040399835,2.4293841975262893,4.387305427373018,-21.137604828287746,1.6104685529058138,5,2.3050003051757812,2.8924999237060547,3.367499351501465,4.020000457763672,0.005001068115234375,3,0.008657425691037668,-1.1666641734109235,39.47000122070313,1.09638797861926,39.52000045776367,2.089284132941899,41.15999984741211,0.008657425691037668
2674,2010-05-07,38.69499969482422,38.89500045776367,36.5,38.0,22470001.0,0.0,3.374425183244614,-1.7160538015221158,25.05967858235367,29.020829597152254,2.295002552346695,3.677835901195664,3.6547983117326197,4.450696976349654,12.921950167050102,2.395000457763672,-1.451877069708388,-3.232250595092772,-6.646439996824014,0.1819388066384704,-4.939345295958397,-1.5251558942271473,1.9145072664682985,45.681572433197154,18.936588858879794,1.707094700865622,5,1.1049995422363281,1.8675003051757812,3.4462499618530273,4.020000457763672,0.8950004577636719,4,-0.013179954142793826,-2.2230199242548987,38.69499969482422,-1.1666641734109235,39.47000122070313,1.09638797861926,39.52000045776367,-0.013179954142793826
2675,2010-05-10,40.22999954223633,40.22999954223633,38.685001373291016,39.45000076293945,21851308.0,0.03966920427750842,2.9615399663523614,1.122300894670399,30.607729543534717,28.840974126073686,0.42010046329312445,1.9473314549713336,2.156572958643366,2.893324775913598,13.5757984452802,1.5449981689453125,-1.5928053034382899,-1.5097507476806626,-4.860572473901861,1.841070978540536,-3.185161610791262,0.16566011542993664,-3.729999542236328,81.08697346794244,58.35124098610804,1.6754108631106002,5,-0.7999992370605469,0.3325004577636719,1.911250114440918,2.4850006103515625,-0.3600006103515554,0,-0.056301253179744104,3.374425183244614,38.69499969482422,-2.2230199242548987,38.69499969482422,-1.1666641734109235,39.47000122070313,-0.056301253179744104
2676,2010-05-11,39.935001373291016,40.07500076293945,39.02000045776367,39.56999969482422,10797563.0,-0.007332790760676056,2.271316454049195,0.46795160217535897,31.58495225974039,28.76157361743279,0.5153278069944207,2.067974827443585,2.4684286449552246,3.157062392615245,14.662557103654422,1.2099990844726562,-1.7434118192272194,-1.626749038696289,-4.963169161504382,1.709671084111804,-3.2949591001003355,0.04146102270775742,-3.4350013732910156,92.09120093434527,68.71751260988792,1.668210061404048,5,-0.5050010681152344,0.6274986267089844,2.4687490463256836,2.779998779296875,0.4199981689453125,1,-0.05696760855504701,2.9615399663523614,40.22999954223633,3.374425183244614,38.69499969482422,-2.2230199242548987,38.69499969482422,-0.05696760855504701
2677,2010-05-12,40.084999084472656,40.2599983215332,39.04999923706055,39.599998474121094,11659014.0,0.003756046225704246,1.8982045776417378,1.3287626851164784,35.69681444660982,29.127681321159198,0.2041661637400125,1.7377156351071363,2.3251285586879504,2.9860989048188173,15.73737653797023,1.2099990844726562,-1.8743709122102317,-1.305751228332518,-4.572660988586172,1.9611585319211358,-2.939206108459345,0.3277036517943088,-3.5103990936279317,95.34576289413906,66.89210735967396,1.6334548801268283,5,-0.9074993133544922,0.47750091552734375,2.780000686645508,2.522500991821289,0.37000274658203125,2,-0.04927026367043452,2.271316454049195,39.935001373291016,2.9615399663523614,40.22999954223633,3.374425183244614,38.69499969482422,-0.04927026367043452
2678,2010-05-13,40.099998474121094,40.685001373291016,39.66999816894531,40.685001373291016,6700840.0,0.00037418959688206854,2.470079227935183,-1.206190026742174,34.332060814221705,29.677511130274006,-0.12847267340075774,1.5144695573961613,2.3090796984141804,2.9626221726786355,16.515224415576256,1.0150032043457031,-1.8950485247045918,-1.1092517852783175,-4.228982881205084,2.0104793106484493,-2.669117333241701,0.4506137626850659,-3.377982550048827,86.02144068808548,54.41231159365954,1.5598655479633823,5,-1.1974983215332031,0.46250152587890625,2.9400014877319336,2.2375011444091797,0.08500289916992188,3,-0.045760577413909154,1.8982045776417378,40.084999084472656,2.271316454049195,39.935001373291016,2.9615399663523614,40.22999954223633,-0.045760577413909154
2679,2010-05-14,38.42499923706055,39.97999954223633,38.185001373291016,39.97999954223633,10801845.0,-0.04177055612960989,1.3086788638827969,2.65810700661863,27.873095675364468,29.070816040250087,1.2824125545954672,2.983283293168924,3.958708575182534,4.598081688614343,18.015295589297477,1.9149971008300781,-1.94538795858427,-2.556250953674315,-5.793843101422269,0.6813411940736387,-4.175047027548295,-0.9374548798003346,-1.4652041860351588,9.59991455078125,-21.803719511875755,1.6187960738739786,5,0.375,2.137500762939453,4.718750953674316,3.9125003814697266,2.2999916076660156,4,0.007156838811688715,2.470079227935183,40.099998474121094,1.8982045776417378,40.084999084472656,2.271316454049195,39.935001373291016,0.007156838811688715
2680,2010-05-17,38.5099983215332,39.00500106811523,38.15999984741211,38.3650016784668,7468955.0,0.002212077713997118,-2.045047769606133,-0.09324541132486495,32.24487217528667,29.66187892976066,0.8738770848403021,2.692550623571364,3.855573679251492,4.461500666349721,19.333100154244466,0.8450012207031179,-2.0715012602644336,-2.2530017852783217,-5.541183151940196,1.0351795813835523,-3.8970924686092587,-0.6089111019473847,-1.3266908911718787,13.861317331254513,-20.625916610169853,1.6440906833309386,5,0.08250236511230469,2.052501678466797,4.676251411437988,3.8275012969970703,1.5600013732910156,0,0.028044712493555002,1.3086788638827969,38.42499923706055,2.470079227935183,40.099998474121094,1.8982045776417378,40.084999084472656,0.028044712493555002
2681,2010-05-18,39.29999923706055,39.59500122070313,38.685001373291016,39.11000061035156,7376525.0,0.020514176836138986,1.333325182297883,1.3103656932386214,39.238398954452215,31.263621748753238,0.05519107742436091,1.6367792074403695,3.0285182789590337,3.619676822330206,20.818478356413085,1.085002899169929,-2.072637804964714,-1.2410007476806655,-4.272408321679585,1.7904068263182538,-2.756704534680125,0.27470303931879414,-1.9065901701234438,45.148463395546855,7.055245757720563,1.5157037869994607,5,-0.7074985504150391,0.9875011444091797,3.8937501907348633,3.0375003814697266,-0.055000305175774145,1,0.014503809310171922,-2.045047769606133,38.5099983215332,1.3086788638827969,38.42499923706055,2.470079227935183,40.099998474121094,0.014503809310171922
2682,2010-05-19,38.349998474121094,38.98500061035156,37.97499084472656,38.599998474121094,9747951.0,-0.02417304787231611,-1.0199887086683859,-1.3157989840785431,29.98912686401046,31.84741436839712,0.9271071198975633,2.326855511188782,3.9344972194174517,4.509888291288625,22.739686652436077,1.3250083923339844,-2.166609195720717,-1.9502513885498018,-4.866835393955739,0.9663326168561355,-3.4085433912527705,-0.4919593858468332,-0.7590938688027578,13.837866142652233,-22.50448302803251,1.4582920027029684,5,0.24250221252441406,1.9375019073486328,4.996252059936523,3.9875011444091797,0.08500289916992188,2,0.05228164662035706,1.333325182297883,39.29999923706055,-2.045047769606133,38.5099983215332,1.3086788638827969,38.42499923706055,0.05228164662035706
2683,2010-05-20,37.71500015258789,39.06999969482422,36.94499969482422,38.400001525878906,13427090.0,-0.016557975144684933,1.098767804295448,2.7400054931640625,31.474081095715704,32.56012575877068,1.5739959311374463,2.730915681202582,4.508644195485047,5.074890013885117,24.364624070477305,2.125,-2.0605257512270967,-2.349749755859378,-5.304333966647384,0.6048344549286284,-3.8270418612533845,-0.8724576504653712,2.970001220703125,25.3706918114094,-12.993521896426941,1.4772921053940045,5,1.1000003814697266,2.572500228881836,5.702500343322754,4.622499465942383,0.16500091552733664,3,0.07265018341193841,-1.0199887086683859,38.349998474121094,1.333325182297883,39.29999923706055,-2.045047769606133,38.5099983215332,0.07265018341193841
2684,2010-05-21,37.599998474121094,37.93999862670898,36.65999984741211,37.47499084472656,12886574.0,-0.0030492291661545767,2.1800898458972653,-0.18249252376523786,29.56370088027144,32.444122573963654,1.6956531381295363,2.5838091139965798,4.5471472573196365,5.117877044400721,25.997672299954615,1.279998779296868,-1.937430095375312,-2.2142513275146456,-5.109152098680035,0.6806494436507435,-3.6617017130973437,-0.7668009419319475,3.010202865600583,32.02719546447646,-7.445145803199139,1.447450385582695,5,1.0725021362304688,2.6850013732910156,5.966251373291016,4.73750114440918,0.5300025939941335,4,0.0687500798955909,1.098767804295448,37.71500015258789,-1.0199887086683859,38.349998474121094,1.333325182297883,39.29999923706055,0.0687500798955909
2685,2010-05-24,37.540000915527344,38.06499862670898,37.40499877929688,37.75500106811523,6021385.0,-0.0015956798145895235,-1.721624023721716,-1.7198962465669252,36.11499744527403,32.947460927911834,1.4907107152023968,2.359984396697385,4.528533010689394,5.110927290695429,28.35130186970153,0.6599998474120952,-1.7529912220305022,-2.0172489166259737,-4.748966792052478,0.7144689588005306,-3.3831078543392223,-0.6513899789127251,2.912192364501948,29.98298658812849,-13.237327961559082,1.3658589377132508,5,1.1324996948242188,2.739999771118164,5.913748741149902,4.79749870300293,-0.7800025939941406,0,0.0848425639723902,2.1800898458972653,37.599998474121094,1.098767804295448,37.71500015258789,-1.0199887086683859,38.349998474121094,0.0848425639723902
2686,2010-05-25,37.04999923706055,37.1150016784668,36.209999084472656,36.5,12340913.0,-0.013052788133101068,1.6617562086626763,-2.558134170791944,34.01583024638319,32.760684905664434,1.7080586754780214,2.6300203543416956,4.9398616995441955,5.530772008953832,29.958842745223187,1.3300018310546875,-1.5815010078922924,-2.2820005416870117,-5.062624817668286,0.498623734294263,-3.6723126796776455,-0.8916884036963779,3.250506305664061,29.370628437895142,-16.85362812874539,1.3903121379906358,5,1.397500991821289,3.085000991821289,6.346250534057617,5.287500381469727,-0.08499908447265625,1,0.08151148501894734,-1.721624023721716,37.540000915527344,2.1800898458972653,37.599998474121094,1.098767804295448,37.71500015258789,0.08151148501894734
2687,2010-05-26,37.59500122070313,38.22999954223633,37.375,37.790000915527344,11704607.0,0.014709905394476364,-1.6929028847424636,-0.3545453914925068,42.506818644835974,33.66899133128824,0.8635138641417512,1.8942757555388638,4.332180976508461,4.905456098354243,30.80708312555085,1.1800003051757812,-1.556555891757334,-1.55424861907958,-4.284079048281278,1.175581810122118,-2.919163833680429,-0.18933340447873093,2.4600739345263563,48.426637785235506,-2.9620789258154403,1.3649152146008474,5,0.4999980926513601,2.539999008178704,5.801248550415032,4.742498397827141,-1.7150001525878977,2,0.043888752696010114,1.6617562086626763,37.04999923706055,-1.721624023721716,37.540000915527344,2.1800898458972653,37.599998474121094,0.043888752696010114
2688,2010-05-27,38.310001373291016,38.54499053955078,36.91999816894531,37.209999084472656,14407190.0,0.019018489942065564,1.0700795264857457,-5.641046206815808,47.610189389974934,35.862001744022734,-0.14762372354791609,0.9333593373811198,3.552974996549544,4.112606027094813,32.14478750210345,1.6249923706054688,-1.5191316701171331,-0.6527484893798814,-3.0390748311716607,1.7335778524118979,-1.8459116602757746,0.5404146815160118,1.5143692176930657,89.93618731457398,36.26302056630706,1.19316317089589,5,-0.407501220703125,1.5674934387207031,5.086248397827148,4.027498245239258,-2.1200027465820384,3,0.003262855534303055,-1.6929028847424636,37.59500122070313,1.6617562086626763,37.04999923706055,-1.721624023721716,37.540000915527344,0.003262855534303055
2689,2010-05-28,38.13499069213867,38.599998474121094,37.90999984741211,38.310001373291016,7292625.0,-0.004568276556480622,-1.208022558869127,-0.15910028818243926,34.353946540737155,36.09634334018389,-0.02020131748957965,0.9329194094552165,3.654297265115332,4.207479707371874,33.17132377862752,0.6899986267089844,-1.5629601198844156,-0.6860086441040067,-2.900952706151088,1.5289354179430745,-1.7934806751275474,0.4214633869195339,1.472517608454723,80.54360247971347,29.084862382294432,1.1074720310235404,5,-0.23249053955078125,1.6950092315673828,5.208759307861328,4.202508926391602,-2.1249923706054688,4,-0.006686500229722392,1.0700795264857457,38.310001373291016,-1.6929028847424636,37.59500122070313,1.6617562086626763,37.04999923706055,-0.006686500229722392
2690,2010-05-31,37.72999954223633,38.27000045776367,37.65499877929688,38.04499053955078,4212148.0,-0.010619935721810192,-1.6452110422905462,1.7998387026461484,33.79866471587374,35.49192842478629,0.29336153755601657,1.1254715503613397,3.987272930682444,4.527887945734236,34.24808243077253,0.6150016784667898,-1.6221467531508864,-0.9194997787475572,-2.889512001262908,1.0505124437677935,-1.9045058900052325,0.06550633251011817,1.6736582053898204,63.59836175469734,16.565562365641235,0.9850061112576745,5,-0.09000015258789062,2.1000003814697266,5.446250915527344,4.657501220703125,-1.0900001525878906,0,0.010601683825389951,-1.208022558869127,38.13499069213867,1.0700795264857457,38.310001373291016,-1.6929028847424636,37.59500122070313,0.010601683825389951
2691,2010-06-01,37.95500183105469,38.13000106811523,36.86999893188477,37.599998474121094,9137359.0,0.005963485066213359,2.574464861589106,-1.1270269942959563,34.52037978389312,35.99540097143992,-0.15923811007919397,0.8192134318461441,3.698477282495901,4.2179540750310665,34.67455548912978,1.2600021362304545,-1.4484942777724967,-0.6162475585937486,-2.564882559623811,1.332387442436314,-1.5905650591087834,0.35806994192128627,1.2570363967822544,62.71694718296644,20.895066734893483,0.9743175005150321,6,-0.31500244140625,1.6999969482421875,5.221248626708984,4.487497329711914,-0.7450027465820312,1,-0.031484743824824024,-1.6452110422905462,37.72999954223633,-1.208022558869127,38.13499069213867,1.0700795264857457,38.310001373291016,-0.031484743824824024
2692,2010-06-02,37.8650016784668,38.040000915527344,36.97000122070313,37.6150016784668,7998211.0,-0.00237123299291353,2.5666747199369064,0.7042186929144012,33.93245879664087,36.26855404932049,-0.16234160713337076,0.8251096341765347,3.720872583738533,4.2176452698629845,34.88346635601156,1.0699996948242116,-1.3560805609287598,-0.6259977340698271,-2.5508396028221156,1.2988441346824615,-1.5884186684459678,0.3364232003063137,1.1669142007682893,57.51462484757727,20.404484168441797,0.9624209343761427,6,-0.4600028991699219,1.4199981689453125,5.087498664855957,4.577497482299805,0.17499923706054688,2,-0.023768691033512424,2.574464861589106,37.95500183105469,-1.6452110422905462,37.72999954223633,-1.208022558869127,38.13499069213867,-0.023768691033512424
2693,2010-06-03,39.02999877929688,39.41999816894531,38.75500106811523,38.900001525878906,10357276.0,0.030767121330740554,-2.1666666666665932,0.5199890136719034,54.69355479281386,39.06076003960298,-1.2529509462688395,-0.33044547014528547,2.4970287981834858,2.9779366877655207,34.3096266171996,1.5549964904785156,-1.3662446632985024,0.522249412536631,-1.415851667139485,2.460350492212747,-0.44680112730142696,1.491299952374689,-2.819999694824226,84.70590171242584,42.29352002181101,0.9690505398380573,6,-1.2150001525878977,0.25500106811522727,3.6637516021728445,3.4125003814697195,-0.7350082397461009,3,-0.08070709222908135,2.5666747199369064,37.8650016784668,2.574464861589106,37.95500183105469,-1.6452110422905462,37.72999954223633,-0.08070709222908135
2694,2010-06-04,38.185001373291016,39.709999084472656,38.00500106811523,39.38999938964844,12305310.0,-0.021649947026236904,-1.1789131150138221,-9.269411350430858,47.7446435416477,40.35294293920006,-0.35340886388817694,0.5000214686215969,3.27392038011736,3.750454290569394,32.78883786549145,1.704998016357429,-1.220096894450414,-0.29724807739258097,-2.238393625989467,1.6438974712043048,-1.2678208516910274,0.6733246969058655,-1.910802307128904,46.30290037864884,0.26747581774975515,0.970572774298444,6,-0.22500228881835938,0.8474979400634766,4.4462480545043945,4.257497787475586,0.21500015258789062,4,-0.05224571624547503,-2.1666666666665932,39.02999877929688,2.5666747199369064,37.8650016784668,2.574464861589106,37.95500183105469,-0.05224571624547503
2695,2010-06-07,37.96500015258789,38.2400016784668,37.5099983215332,37.52999877929688,7189543.0,-0.005761456404110743,-2.0736835342397546,-0.3609975845487036,39.939723778061186,41.011153331608725,-0.07462972283688174,0.5709047632336066,3.4141181165897194,3.9005112173768595,32.80934917956906,0.7300033569335938,-1.0531838588779436,-0.40399932861328125,-2.1724136665877936,1.364415009361231,-1.2882064976005339,0.48020784037397135,-1.5533690856933546,38.5563789391111,-7.277653940082175,0.8842071689872546,6,0.3249988555908203,0.7924995422363281,4.456250190734863,4.477499008178711,1.1399993896484375,0,-0.051494845863221284,-1.1789131150138221,38.185001373291016,-2.1666666666665932,39.02999877929688,2.5666747199369064,37.8650016784668,-0.051494845863221284
2696,2010-06-08,37.65999984741211,38.09000015258789,36.91999816894531,38.09000015258789,7541200.0,-0.008033723270115423,4.44186582920814,-0.9885033279840207,44.240413744879,41.20377500939128,0.3643098786483989,0.7343808927848556,3.6313852385933103,4.150088569937296,32.9352680236056,1.1700019836425781,-0.857752989256582,-0.5952495574951158,-2.2269203830199373,1.0364212680297058,-1.4110849702575265,0.22058585526729502,-1.116434059814452,26.52334894760877,-22.39308961870127,0.815835412762412,6,0.6299991607666016,0.9949989318847656,4.731249809265137,4.782499313354492,1.3600006103515625,1,-0.027084451988752867,-2.0736835342397546,37.96500015258789,-1.1789131150138221,38.185001373291016,-2.1666666666665932,39.02999877929688,-0.027084451988752867
2697,2010-06-09,38.11000061035156,38.15999984741211,37.150001525878906,38.060001373291016,7290530.0,0.011949037832255316,12.466849774929427,-0.11627721296641294,53.40224097698237,41.84733629683655,-0.0055381560485940895,0.1357939546047504,3.0988444450007364,3.634983058048192,33.24558548467574,1.0099983215332031,-0.7363310433527772,-0.046498870849610796,-1.4324618359079437,1.3394640942087221,-0.7394803533787737,0.6464826116795521,-1.4397774908789032,42.652403258488725,-8.860619332555963,0.692981482529165,6,0.17999839782714844,0.33749961853027344,3.612497329711914,3.8824996948242188,0.654998779296875,2,-0.02361588851915275,4.44186582920814,37.65999984741211,-2.0736835342397546,37.96500015258789,-1.1789131150138221,38.185001373291016,-0.02361588851915275
2698,2010-06-10,38.26499938964844,38.43999862670898,37.41999816894531,37.63999938964844,8531729.0,0.004067141873904223,1.0923119057866273,12.500190737773709,55.688629398159016,44.21785661432787,-0.18728701004830128,-0.1725750635615313,2.855763326183471,3.4068169592270294,33.93127599907935,1.0200004577636648,-0.5358018611451172,0.20024986267090128,-0.8450872705660828,1.2455869959078854,-0.32241870394759076,0.7229184292893933,-1.4731852315757763,48.207913238225714,-5.531585353366587,0.5226685666184928,6,0.024999618530273438,0.18250083923339844,3.2587499618530273,3.552499771118164,-0.22000885009765625,3,-0.005880007257545117,12.466849774929427,38.11000061035156,4.44186582920814,37.65999984741211,-2.0736835342397546,37.96500015258789,-0.005880007257545117
2699,2010-06-11,38.70000076293945,38.86999893188477,37.94499969482422,38.415000915527344,7889412.0,0.011368127015015439,1.9600156250953233,0.455999755859375,59.32475006700245,47.05408832000884,-0.5964346932960112,-0.6175813801979615,2.332694557385885,2.9111329904145364,33.63835403311155,0.924999237060554,-0.43527650879845226,0.6215011596679716,-0.45067804445240967,1.6936803637883528,0.08541155760777741,1.1575907617281658,-1.7914592078107887,91.28214859315943,33.110897920837274,0.5360896020601915,6,-0.4100017547607422,-0.2525005340576172,2.5937490463256836,2.8874988555908203,-0.9300003051757812,4,-0.010465380243003142,1.0923119057866273,38.26499938964844,12.466849774929427,38.11000061035156,4.44186582920814,37.65999984741211,-0.010465380243003142
2700,2010-06-14,39.59000015258789,39.76499938964844,38.79999923706055,38.79999923706055,8310677.0,0.02299739979593829,-1.4430355297594328,2.771934521021001,69.18428898567123,50.90563378687307,-1.3352638485868056,-1.4993959928646632,1.3418768609732439,1.9736325215110782,33.02112786320475,1.0649986267089844,-0.4049114992075644,1.4575004577636719,0.2008908390068953,2.7141100765204484,0.82919564838528,2.0858052671420637,-2.5694002962854654,93.84888710109949,30.71123713733133,0.6283048093783897,6,-1.2475013732910156,-1.1424999237060547,0.5912494659423828,0.9724998474121094,-1.8600006103515625,0,-0.030058060674980736,1.9600156250953233,38.70000076293945,1.0923119057866273,38.26499938964844,12.466849774929427,38.11000061035156,-0.030058060674980736
2701,2010-06-15,39.86999893188477,40.13499069213867,39.04999923706055,39.05500030517578,6396374.0,0.007072462192920126,-1.6302798829235814,1.0316426357113284,67.89927517745393,54.6797244958523,-1.4695973371547453,-1.8282369715266285,0.9383786143814561,1.6575773591882097,32.88567731525509,1.084991455078125,-0.24163296043506222,1.7089992523193445,0.3218268028773892,3.0961717017612997,1.0154130275983704,2.4025854770403186,-2.6847351035815876,91.12252187548347,25.044871167294815,0.6935862247209774,6,-1.3425045013427805,-1.4224987030029368,0.1262512207031179,0.6925010681152273,-2.4099998474121165,1,-0.019187344121964878,-1.4430355297594328,39.59000015258789,1.9600156250953233,38.70000076293945,1.0923119057866273,38.26499938964844,-0.019187344121964878
2702,2010-06-16,40.35499954223633,40.47499084472656,39.915000915527344,40.13499069213867,9255487.0,0.012164550372327554,1.4347840509520335,0.2699499641932697,66.69386260363517,56.013092030388,-1.7480763110498216,-2.2718027200720385,0.34811985698845405,1.1463992957699958,32.23383401427809,0.6049919128417898,-0.014944300435416835,2.093749809265134,0.39439460274023475,3.793105015790033,1.2440722060026843,2.9434274125275834,-2.9337575648263012,96.07228837432322,31.64886637574334,0.8496776032624491,6,-1.6575050354003906,-1.9074993133544922,-0.3587493896484375,0.20750045776367188,-2.3149986267089844,2,-0.03308138024076601,-1.6302798829235814,39.86999893188477,-1.4430355297594328,39.59000015258789,1.9600156250953233,38.70000076293945,-0.03308138024076601
2703,2010-06-17,40.45500183105469,40.93000030517578,40.209999084472656,40.45500183105469,8533234.0,0.002478064427028359,-1.9387475477221063,0.0,69.1736723731674,58.3940952338902,-1.8156159664299807,-2.272519153068572,0.15216738640086902,1.0182202424977476,30.887253661440866,0.720001220703125,0.21048492507911476,2.0567520141601534,0.11790440395414237,3.9955996243661644,1.0873282090571479,3.026175819263159,-2.728384966913005,84.08715654952077,20.806307489442304,0.9694238051030054,6,-1.5300025939941406,-1.8850021362304688,-0.5850019454956055,0.1074981689453125,-2.31500244140625,3,-0.041774869976867635,1.4347840509520335,40.35499954223633,-1.6302798829235814,39.86999893188477,-1.4430355297594328,39.59000015258789,-0.041774869976867635
2704,2010-06-18,40.185001373291016,40.74499893188477,39.83000183105469,40.39500045776367,12209826.0,-0.006674093326981656,1.010991406413734,-100.0,70.75233686448051,61.81771891015901,-1.3768736462394955,-1.896143366590401,0.2959564094879852,1.2673687802073914,29.43719135759297,0.9149971008300852,0.4610983849163617,1.6575014114379911,-0.39840313696667806,3.7134059598426603,0.6295491372356565,2.6854536856403257,-2.0739784962252443,65.02354186404283,1.7092080811185895,1.0279522742023346,6,-1.2600021362304688,-1.6150016784667969,-0.4525012969970703,0.3774986267089844,-1.8850021362304688,4,-0.05325396940667004,-1.9387475477221063,40.45500183105469,1.4347840509520335,40.35499954223633,-1.6302798829235814,39.86999893188477,-0.05325396940667004
2705,2010-06-21,40.72499084472656,41.0,40.584999084472656,40.99499893188477,5376366.0,0.013437587482439506,1.9641840251760827,1.2857584014532581,72.23109394460039,64.92779448790583,-1.6586067192786587,-2.303382653598483,-0.3539992086104178,0.7269397556826718,27.969823947769445,0.8149986267089844,0.4731800656055327,2.038241386413574,-0.18240979613249664,4.258892568959645,0.9279157951405352,3.148566977686613,-2.2756906762875886,85.89697191405784,21.577328785379805,1.1103255912730357,6,-1.6499900817871094,-2.1199913024902344,-1.043741226196289,-0.1624908447265625,-2.3299903869628906,0,-0.07255963293471257,1.010991406413734,40.185001373291016,-1.9387475477221063,40.45500183105469,1.4347840509520335,40.35499954223633,-0.07255963293471257
2706,2010-06-22,40.06999969482422,40.89500045776367,39.790000915527344,40.69499969482422,7691616.0,-0.016083273103722706,1.1560934580830524,2.31474548254469,66.22520088274439,66.35256781076828,-0.6993502682421138,-1.4867673940526345,0.196782887922879,1.364345593917733,26.084750113804635,1.1049995422363281,0.598560140091152,1.2322502136230469,-0.9297199037941937,3.3942203310402874,0.1512651549144266,2.313235272331667,-1.263601549966701,23.140412492039573,-40.30338983481488,1.0809850587086216,6,-0.8600006103515625,-1.4650001525878906,-0.49249935150146484,0.49250030517578125,-1.5149993896484375,1,-0.05839780809606909,1.9641840251760827,40.72499084472656,1.010991406413734,40.185001373291016,-1.9387475477221063,40.45500183105469,-0.05839780809606909
2707,2010-06-23,39.24499893188477,39.93000030517578,39.04499053955078,39.56499862670898,7126781.0,-0.020588988500691463,-1.458304193951724,0.5119995117187273,51.66538130822895,65.9055402452205,0.33925783672927423,-0.5605548185656701,0.9055170035341789,2.164469932569169,25.425981476939953,1.0250091552734375,0.7975839366678059,0.32474956512452025,-1.7621695692955228,2.4116686995445633,-0.7187100020855013,1.3682091323345418,1.7550010681152273,10.230558796786276,-48.43664774452164,1.0434595672100202,6,0.22750091552733664,-0.6399993896484446,0.19500160217284446,1.3175010681152273,-0.895000457763679,2,-0.04548349843276167,1.1560934580830524,40.06999969482422,1.9641840251760827,40.72499084472656,1.010991406413734,40.185001373291016,-0.04548349843276167
2708,2010-06-24,38.435001373291016,39.61999893188477,38.125,39.61999893188477,6995330.0,-0.02063951027236932,1.523210146793698,3.7031209021769502,51.94704568141845,65.08579531348893,1.3140975650426938,0.2732998063823544,1.580185022941059,2.940556780235127,24.70748455067,1.4949989318847727,0.9763526899138242,-0.4914979934692383,-2.5714590888175977,1.588463101879121,-1.5314785411434144,0.5484825542049379,2.525898437499997,10.782656462296195,-47.40588299210963,1.0399805476741792,6,1.1274986267089844,0.1699981689453125,1.0049991607666016,2.1274986267089844,0.2749977111816406,3,-0.010277102735793409,-1.458304193951724,39.24499893188477,1.1560934580830524,40.06999969482422,1.9641840251760827,40.72499084472656,-0.010277102735793409
2709,2010-06-25,37.88000106811523,38.4900016784668,37.665000915527344,38.150001525878906,7295344.0,-0.014439970998972429,-1.3571424678884583,0.22784895699202112,49.37084151711841,62.884301150316396,1.9450962901461821,0.8518945239026223,2.014633651741214,3.459831202653838,24.098874235643343,0.8250007629394531,1.0534052543884727,-1.0337488174438576,-3.1371322058230717,1.0696345709353565,-2.0854405116334647,0.01794287674574946,2.9674627502441453,6.446782956819918,-51.98511012071002,1.0516916941896084,6,1.4524993896484446,0.7249984741211009,1.6712493896484446,2.6824989318847727,2.029998779296882,4,0.006863735855384023,1.523210146793698,38.435001373291016,-1.458304193951724,39.24499893188477,1.1560934580830524,40.06999969482422,0.006863735855384023
2710,2010-06-28,38.13000106811523,38.13000106811523,37.59000015258789,38.00500106811523,5280464.0,0.006599788620661684,7.640014648437386,-0.4629621780471487,53.50748138194896,61.28521295081584,1.6385243429077931,0.6676277648827593,1.6480476737858467,3.1874910733083155,23.340077475793098,0.5400009155273366,1.1164651191516484,-0.8037488937377972,-2.8669630569416356,1.259465269466041,-1.8353559753397164,0.22785818786412193,2.5265149760742247,16.33890667670047,-44.22365285792722,1.0316070816019205,6,1.164999008178718,0.47499847412110086,1.3487491607666087,2.4324989318847727,1.7599983215332102,0,0.004458383534834853,-1.3571424678884583,37.88000106811523,1.523210146793698,38.435001373291016,-1.458304193951724,39.24499893188477,0.004458383534834853
2711,2010-06-29,36.7599983215332,37.69499969482422,36.650001525878906,37.50500106811523,9033611.0,-0.03592978516141809,-1.1658075329685968,-5.960021972656193,41.14169828483434,58.44608358206019,2.8172435842759995,2.04854342074826,2.855255284631589,4.549953062235119,22.333367892966166,1.479999542236321,1.0864706415055423,-2.114001464843753,-4.357865466083197,0.12986253639569156,-3.235933465463475,-0.9920694642240306,3.6511964513281256,3.353562091199211,-57.017681027846734,1.1219320006197218,6,2.06500244140625,1.845001220703125,2.716252326965332,3.802501678466797,3.490001678466797,1,0.04447775328849013,7.640014648437386,38.13000106811523,-1.3571424678884583,37.88000106811523,1.523210146793698,38.435001373291016,0.04447775328849013
2712,2010-06-30,36.96500015258789,37.11999893188477,36.47999954223633,36.86000061035156,8315935.0,0.0055767638850681145,2.084355955105684,-0.14093846327151463,41.52541403462876,55.37405487777812,2.325334016119484,1.868455272060487,2.5050208032151886,4.326390987682188,21.303454932540646,0.6399993896484446,0.901542775912155,-1.86399955749512,-4.2260503679913555,0.4980512530011154,-3.045024962743234,-0.6829741522470059,3.0700752955751938,15.44588231292183,-44.54456279032183,1.1810254052481175,6,1.7749996185302734,1.7749996185302734,2.3262500762939453,3.4524993896484375,3.5799903869628906,2,0.04301366552210273,-1.1658075329685968,36.7599983215332,7.640014648437386,38.13000106811523,-1.3571424678884583,37.88000106811523,0.04301366552210273
2713,2010-07-01,35.880001068115234,36.665000915527344,35.654998779296875,36.5,10393546.0,-0.029352064926116195,1.126318579166951,-5.904777475022707,33.05285474687693,51.18522353137773,3.0096152389159556,2.851565747568017,3.4530411862553763,5.392080367939016,21.773992914926968,1.3100013732910156,0.6683417607240685,-2.791498756408693,-5.4928304839078095,-0.09016702890957617,-4.142164620158255,-1.440832892659131,3.7284652713366384,7.936580554617394,-46.10889180423564,1.3506658637495599,7,2.447498321533203,2.447498321533203,3.2349987030029297,4.537498474121094,4.129997253417969,3,0.06884050536444453,2.084355955105684,36.96500015258789,-1.1658075329685968,36.7599983215332,7.640014648437386,38.13000106811523,0.06884050536444453
2714,2010-07-02,36.18999862670898,36.59000015258789,35.880001068115234,36.24499893188477,6534861.0,0.008639842512970786,-1.103715257762255,0.08871032246555215,28.03611649145627,46.27467048102838,2.3169873925150313,2.513302607217703,3.000878861178215,5.058152511622552,21.84723538685841,0.7099990844726562,0.39659554144572695,-2.381751060485847,-5.297545901591242,0.5340437806195482,-3.8396484810385445,-0.9238536399331494,2.8649822543211982,21.616135460930373,-26.262835220682653,1.4578974205526987,7,2.085000991821296,2.1375007629394602,2.6999988555908274,4.227500915527351,4.620002746582038,4,0.06963251045563368,1.126318579166951,35.880001068115234,2.084355955105684,36.96500015258789,-1.1658075329685968,36.7599983215332,0.06963251045563368
2715,2010-07-05,36.0099983215332,36.45000076293945,36.0099983215332,36.39500045776367,4146577.0,-0.004973758275937823,-1.2857142857142858,6.999999999998192,24.73816342916021,41.66499965285237,1.9644090973172155,2.6765579382701077,3.0314350064416473,5.20295353484147,21.66186867487288,0.44000244140625,0.06689803579366327,-2.464001274108888,-5.589016014014575,0.661013465796799,-4.026508644061735,-0.901493904156041,2.56898506525431,17.40193053514195,-23.97400747738719,1.5625073699528436,7,1.782501220703125,2.3175010681152344,2.8562517166137695,4.407501220703125,4.11000061035157,0,0.10830329651936665,-1.103715257762255,36.18999862670898,1.126318579166951,35.880001068115234,2.084355955105684,36.96500015258789,0.10830329651936665
2716,2010-07-06,36.63999938964844,37.09500122070313,36.21500015258789,36.29499053955078,7647919.0,0.01749517071592055,-2.485224354132072,-0.8961219111031845,26.139964631291704,38.82884224430378,0.8903226793019172,2.0724800433140587,2.2924968922636566,4.539781737229717,20.903124572966863,1.085002899169929,-0.2665391665982355,-1.7830001831054716,-4.996003285983932,1.4300029197729884,-3.3895017345447016,-0.17649863166624158,1.5296261520903869,67.23552953981444,31.424273736307015,1.6065015514392311,7,0.9974994659423828,1.6875,2.0950002670288086,3.7775001525878906,2.420001983642578,1,0.08870087484003042,-1.2857142857142858,36.0099983215332,-1.103715257762255,36.18999862670898,1.126318579166951,35.880001068115234,0.08870087484003042
2717,2010-07-07,37.209999084472656,37.2599983215332,35.915000915527344,36.26499938964844,7561465.0,0.015556760489064292,1.5741622253048113,2.739059286614626,30.345185799960603,36.42863559080846,0.0014542421451650966,1.5089626575822095,1.627770127501634,3.938311676395628,20.236931738115032,1.3449974060058594,-0.6798523001954209,-1.1680004119873075,-4.4243787411497095,2.0883779171750945,-2.7961895765685085,0.46018875259389347,0.6075787105242938,96.88478184916612,64.40496206570064,1.6281891645811992,7,-0.1374988555908203,1.1175003051757812,1.4375,3.207500457763672,1.8600006103515625,2,0.08169849476819535,-2.485224354132072,36.63999938964844,-1.2857142857142858,36.0099983215332,-1.103715257762255,36.18999862670898,0.08169849476819535
2718,2010-07-08,38.040000915527344,38.33000183105469,37.435001373291016,37.70000076293945,7934709.0,0.02230588152314783,-1.0574748426983536,0.35978863744621076,37.83321324479236,35.14667689388335,-0.9951180887959126,0.6969744726252571,0.6852648661418925,3.068492907431917,19.424201572649164,1.1200027465820312,-1.022628258928627,-0.32674865722655966,-3.586323765425014,2.932826450971895,-1.9565362113257834,1.303038896872664,-2.3850021362304688,88.16323162367479,57.32969858055651,1.6297875540992266,7,-1.0475006103515625,0.28749847412109375,0.30499839782714844,2.3774986267089844,0.9899978637695384,3,0.06585146066599967,1.5741622253048113,37.209999084472656,-2.485224354132072,36.63999938964844,-1.2857142857142858,36.0099983215332,0.06585146066599967
2719,2010-07-09,38.29499053955078,38.6150016784668,38.20500183105469,38.415000915527344,5159553.0,0.006703197105322856,-1.733443540183113,-0.3529715356393542,35.756125440725825,33.17430401152522,-1.3243169613522738,0.4322483491751967,0.3529098022404611,2.7728487666041772,18.908246951537816,0.5750007629394531,-1.1980992227481337,-0.05150852203369283,-3.3073965744694718,3.204379530402086,-1.6794525482515823,1.5764355041841966,-2.5864916992187474,88.14773894479853,61.624046514550216,1.6279440262178897,7,-1.1599903106689453,0.03250885009765625,0.2550086975097656,2.122509002685547,0.5,4,0.04478412862411263,-1.0574748426983536,38.040000915527344,1.5741622253048113,37.209999084472656,-2.485224354132072,36.63999938964844,0.04478412862411263
2720,2010-07-12,38.400001525878906,38.73500061035156,38.06999969482422,38.44499969482422,4318371.0,0.00274215987126758,1.1280029296875,0.3749523204068659,39.5363567266278,32.99593272728004,-1.5499997005414698,0.24613398123436525,0.16403334435756278,2.621473336577722,19.24463545937885,0.6650009155273438,-1.3268638830993353,0.11300239562988423,-3.0902721135741373,3.316276904833906,-1.4886348589721266,1.714639650231895,-2.57524257202148,88.12059855582581,58.64211798909166,1.6016372546020092,7,-1.2050018310546875,-0.07250213623046875,0.09624767303466797,2.017498016357422,0.9549980163574219,0,0.06276041019914902,-1.733443540183113,38.29499053955078,-1.0574748426983536,38.040000915527344,1.5741622253048113,37.209999084472656,0.06276041019914902
2721,2010-07-13,39.10499954223633,39.22999954223633,38.400001525878906,38.525001525878906,5721369.0,0.018359322613107354,1.0,-12.889369277721261,49.10941871006939,33.83859991344012,-2.109180827417333,-0.5471680159466388,-0.5654969584317087,1.8738993492915483,19.752615388281097,0.8299980163574219,-1.3831301283566475,0.856250381469728,-2.2851060506594365,3.9976068135988925,-0.7144278345948578,2.426928597534314,-3.105626088989254,96.22925937305453,61.659216629219436,1.5706782160645831,7,-1.6625003814697266,-0.7775001525878906,-0.5812501907348633,1.3125,-0.095001220703125,1,0.025955744828795257,1.1280029296875,38.400001525878906,-1.733443540183113,38.29499053955078,-1.0574748426983536,38.040000915527344,0.025955744828795257
2722,2010-07-14,39.02000045776367,39.290000915527344,38.665000915527344,39.275001525878906,4796107.0,-0.0021736116984441,3.3859672605105007,-0.43965851765618935,54.0995018172603,36.17711625459383,-1.902045003402577,-0.597970018186885,-0.5049117883220617,1.9204256484698021,20.562218167802403,0.625,-1.499484675431198,0.8380012512207031,-2.1687629782731435,3.8447654807145497,-0.6653808635262237,2.34138336596763,-2.762176917397454,85.4447156661738,45.888444666056245,1.503382114746924,7,-1.4349994659423828,-0.6925010681152344,-0.5475015640258789,1.3974990844726562,-0.9449996948242188,2,0.001025138776475476,1.0,39.10499954223633,1.1280029296875,38.400001525878906,-1.733443540183113,38.29499053955078,0.001025138776475476
2723,2010-07-15,38.76499938964844,39.64500045776367,38.52000045776367,39.0099983215332,6865381.0,-0.006535137496762822,-2.0612378357337486,0.9607761006477479,56.47401569969116,39.33688283328659,-1.3351784788976317,-0.5017989132148699,-0.25280669324466487,2.1461776926938967,21.676503439057594,1.125,-1.4051734168138452,0.6675003051757784,-2.1599419366185373,3.494942546970094,-0.7462208157213794,2.0812214260729363,-2.203958111766106,44.126943375387825,0.3667422807502092,1.4137211208971576,7,-0.9849987030029297,-0.4375,-0.39624977111816406,1.6525001525878906,-0.9949989318847656,3,0.007867930091009612,3.3859672605105007,39.02000045776367,1.0,39.10499954223633,1.1280029296875,38.400001525878906,0.007867930091009612
2724,2010-07-16,38.04499053955078,39.25,37.88999938964844,38.94499969482422,8405882.0,-0.018573684030288473,-1.2479507679891044,3.673522771506423,49.4181355795015,42.07910196110229,-0.3624866837792666,0.05234934679803871,0.455879909379874,2.83540782695556,22.736011446829554,1.3600006103515625,-1.3381966954711828,0.05449199676513672,-2.5968095612103426,2.705793554740616,-1.2711587822225994,1.3801427757528728,-1.1138741600826876,8.831399177938673,-36.811253790763864,1.3256507789877396,7,-0.26498985290527344,0.28250885009765625,0.3237590789794922,2.372509002685547,-0.019989013671875,4,0.02589061597274167,-2.0612378357337486,38.76499938964844,3.3859672605105007,39.02000045776367,1.0,39.10499954223633,0.02589061597274167
2725,2010-07-19,37.77000045776367,38.29999923706055,37.625,37.90499877929688,5256074.0,-0.007228023397751526,-2.176472700182208,0.14999660919248708,58.13206348738326,45.633779611779126,0.21055667179276583,0.0997208320797256,0.6666336907340877,3.0992631719856902,24.148773265414665,0.6749992370605469,-1.0884481969556958,-0.0727485656738267,-2.39083410133545,2.2453369699877967,-1.2317913335046384,1.086294202156985,-0.5132179889001094,7.178238856648619,-42.003800957291446,1.159042767830811,7,0.010000228881835938,0.5574989318847656,0.5987491607666016,2.6474990844726562,-0.3699989318847656,0,0.027137677240255842,-1.2479507679891044,38.04499053955078,-2.0612378357337486,38.76499938964844,3.3859672605105007,39.02000045776367,0.027137677240255842
2726,2010-07-20,37.72999954223633,38.13000106811523,36.86000061035156,38.125,4706456.0,-0.0010590657940837689,5.271567029924174,2.9259656955549618,56.327540292554886,48.520707888734044,0.4709606392929828,-0.04698254822364589,0.6501192060283287,3.11924128320684,25.219700306980386,1.2700004577636648,-0.805462242229467,0.004250526428222656,-2.063166345046149,2.071667397902594,-1.0294579093089595,1.0379589621654048,1.9150009155273438,31.238742533260467,-21.293193444041318,1.0337084357371857,7,0.5225009918212891,0.5974998474121094,0.6649999618530273,2.6875,-0.7550086975097656,1,0.043069176244778795,-2.176472700182208,37.77000045776367,-1.2479507679891044,38.04499053955078,-2.0612378357337486,38.76499938964844,0.043069176244778795
2727,2010-07-21,37.459999084472656,38.52999877929688,37.27999877929688,38.16999816894531,8806284.0,-0.0071561214163659015,-1.336449264511928,1.7974639535669792,65.10514488192311,51.55092251508191,0.8718357998614792,0.0868883731681791,0.8544659951466897,3.3613780881409525,25.67418462594229,1.25,-0.46345272653569936,-0.17649993896484517,-2.1180511889715845,1.7650513110418942,-1.1472755639682148,0.7942756860385245,2.1293013763427737,21.54393202852873,-35.115909600628015,0.9707756250033684,7,0.7925014495849609,0.8675003051757812,1.0274982452392578,2.957500457763672,-0.4650001525878835,2,0.04137744994508097,5.271567029924174,37.72999954223633,-2.176472700182208,37.77000045776367,-1.2479507679891044,38.04499053955078,0.04137744994508097
2728,2010-07-22,38.040000915527344,38.11999893188477,37.11000061035156,37.18999862670898,6787593.0,0.015483231319540991,-1.000000000000014,-1.197187866023371,66.81819096083844,55.00226312842775,0.3261300250482222,-0.5525528713900201,0.21371298183389342,2.7526106221220132,25.618863907135047,1.0099983215332102,-0.1394561002596646,0.4232519149780245,-1.4919563311695114,2.3384601611255604,-0.534352208095747,1.380856038051796,1.4947135482788099,49.372410314688665,-11.236074078951532,0.9576041230737686,7,0.21249961853027344,0.28749847412109375,0.532496452331543,2.3774986267089844,-0.9750022888183665,3,0.0009200800885844629,-1.336449264511928,37.459999084472656,5.271567029924174,37.72999954223633,-2.176472700182208,37.77000045776367,0.0009200800885844629
2729,2010-07-23,38.13999938964844,38.415000915527344,37.73500061035156,38.02999877929688,4945578.0,0.0026287716013244644,1.0605955518564758,0.1294121342949242,69.64944915650881,58.34816228730342,0.2255533309419988,-0.6662322793018518,0.10687125193138769,2.62174092911534,25.179511699532547,0.6800003051757812,0.1355124407834012,0.5102504730224595,-1.4159793780643142,2.436480324109233,-0.45286445252092733,1.4733653985658464,1.3412207970886243,76.64671752935232,10.136139281982523,0.9631149255433862,7,0.11250114440917969,0.1875,0.6075000762939453,2.2775001525878906,-1.3899993896484375,4,-0.00970107335620951,-1.000000000000014,38.040000915527344,-1.336449264511928,37.459999084472656,5.271567029924174,37.72999954223633,-0.00970107335620951
2730,2010-07-26,38.29999923706055,38.34500122070313,37.71500015258789,38.31499862670898,4270160.0,0.0041950668582215744,15.799003153287618,-0.13635733111382964,66.76767264199727,60.310190501962076,0.05573780900577674,-0.8567703453262041,-0.060993925944742955,2.4348399300268397,24.678591262324463,0.6300010681152415,0.29721068325528677,0.6617504119873061,-1.2752442837848648,2.598745107759477,-0.3067469358987793,1.6302477598733915,1.1287965581488066,86.22755722052136,18.990404280322977,0.968497347886084,7,-0.04749870300292969,0.027500152587890625,0.44750022888183594,2.1175003051757812,-1.4300003051757741,0,-0.007180097040721201,1.0605955518564758,38.13999938964844,-1.000000000000014,38.040000915527344,-1.336449264511928,37.459999084472656,-0.007180097040721201
2731,2010-07-27,38.39500045776367,38.84000015258789,38.185001373291016,38.47499084472656,5199772.0,0.0024804496761241523,-1.6200550854893223,5.332909460836707,63.24023203576863,61.32582719290745,-0.16826276184546884,-0.8674768376644693,-0.1883867078858401,2.2994851216593446,23.436186287916843,0.654998779296875,0.46752257477614023,0.6750015258789048,-1.2438491516017365,2.593852203359546,-0.2844238128614194,1.634426864619229,0.9824194337485253,74.27746748135098,10.344794120737262,0.959425338740321,7,-0.1424999237060547,-0.12000083923339844,0.44499969482421875,2.0224990844726562,-0.25,1,-0.025914804532410685,15.799003153287618,38.29999923706055,1.0605955518564758,38.13999938964844,-1.000000000000014,38.040000915527344,-0.025914804532410685
2732,2010-07-28,38.55500030517578,38.90999984741211,38.25500106811523,38.415000915527344,5009297.0,0.004167205248196693,-1.8478264475145798,-1.7502026801468835,56.76740273775938,61.35842575269281,-0.4483033712831528,-0.9510089935495643,-0.34896069851411227,2.10204749697035,22.010585707534595,0.6549987792968821,0.5929971929495963,0.7555013656616225,-1.1633931485461488,2.674395879869394,-0.2039458914422667,1.7149486227655117,0.7720712007132065,80.27779484973266,18.608311942554288,0.9594472571038868,7,-0.5,-0.7625007629394531,0.35249900817871094,1.8624992370605469,-0.375,2,-0.040980662636309506,-1.6200550854893223,38.39500045776367,15.799003153287618,38.29999923706055,1.0605955518564758,38.13999938964844,-0.040980662636309506
2733,2010-07-29,38.349998474121094,39.27000045776367,38.349998474121094,38.72000122070313,5989392.0,-0.0053171269467521265,-3.972946780213209,-2.6428882833787974,50.73246007025928,61.504461807221446,-0.3445983612612835,-0.5812755663006541,-0.12645596166503026,2.2638080538165823,19.956366448083273,0.9200019836425781,0.565308604560343,0.42699966430664205,-1.2777167062453643,2.1317160348586484,-0.4253585209693611,1.2793578495826452,0.9277316138571479,40.83589690751998,-16.762007748905454,0.8523581852760018,7,-0.28499794006347656,-0.6999988555908203,0.688751220703125,1.792501449584961,0.44000244140625,3,-0.035332453615368076,-1.8478264475145798,38.55500030517578,-1.6200550854893223,38.39500045776367,15.799003153287618,38.29999923706055,-0.035332453615368076
2734,2010-07-30,38.709999084472656,39.21500015258789,38.47000122070313,39.0,7976299.0,0.009387239235341571,1.0694379688890576,0.7837804400272032,53.86530415773242,61.030377437260235,-0.6708995546887238,-0.7829461589901143,-0.46070214063884407,1.8557538855458233,17.79113462729519,0.8650016784667969,0.5009421129924121,0.6610002517700195,-0.8678338224904962,2.1898343260305353,-0.10341678536023835,1.4254172889002774,0.5600013732910156,63.987057016833724,9.826648131167886,0.7644170371302591,7,-0.6449985504150391,-1.0599994659423828,0.3737506866455078,1.4325008392333984,0.18000030517578125,4,-0.042495492034860916,-3.972946780213209,38.349998474121094,-1.8478264475145798,38.55500030517578,-1.6200550854893223,38.39500045776367,-0.042495492034860916
2735,2010-08-02,39.90999984741211,40.084999084472656,38.90499877929688,39.13999938964844,6428871.0,0.030999762111097562,1.1071454116300568,-2.655165609955013,58.93451090638124,61.32004083879651,-1.7158590489196044,-1.7663493442110791,-1.6185391613481244,0.6142695141701324,15.703272769551802,1.375,0.4615978546997326,1.6660009384155288,0.24084086810374572,3.091161008727312,0.9534209032596337,2.378580973571424,-3.049999237060547,90.78950274357373,40.217587785111846,0.7125800351558932,8,-1.3125,-2.0400009155273438,-0.9412498474121094,0.2325000762939453,-1.6100006103515625,0,-0.07917814731881068,1.0694379688890576,38.709999084472656,-3.972946780213209,38.349998474121094,-1.8478264475145798,38.55500030517578,-0.07917814731881068
2736,2010-08-03,39.88999938964844,39.95500183105469,39.459999084472656,39.85499954223633,4572487.0,-0.0005011390087732437,4.999861287712403,0.045454320265938736,59.797271464300415,60.73027712572732,-1.5167426899891083,-1.570925111351201,-1.5399414079453635,0.5958414961238674,14.260490026547897,0.49500274658203125,0.5389029709252213,1.4835004806518555,0.08756548383998108,2.87943547746373,0.7855329822459183,2.1814679790577927,-2.9654988098144557,89.3442674209909,41.399660253855885,0.6979674984059389,8,-1.2924995422363281,-2.020000457763672,-0.9399995803833008,0.25,-1.2350006103515554,1,-0.07570821017729479,1.1071454116300568,39.90999984741211,1.0694379688890576,38.709999084472656,-3.972946780213209,38.349998474121094,-0.07570821017729479
2737,2010-08-04,40.25,40.55500030517578,39.400001525878906,39.71500015258789,5745183.0,0.009024833689142309,1.0174643101064451,15.285776566757493,66.33661953626098,60.676769189663155,-1.6085145499671043,-1.7829097749573748,-1.8535230657615926,0.20470420107167797,12.759215685584799,1.154998779296875,0.5869395698912783,1.6915010452270494,0.1863647085511957,3.196637381902903,0.9389328768891261,2.4440692135649726,-3.262289450073247,86.16779809974602,36.18127001304862,0.7525681683379264,8,-1.114999771118164,-2.145000457763672,-1.5349998474121094,-0.11499977111816406,-1.1599998474121094,2,-0.0522981252729523,4.999861287712403,39.88999938964844,1.1071454116300568,39.90999984741211,1.0694379688890576,38.709999084472656,-0.0522981252729523
2738,2010-08-05,40.54499053955078,41.0,40.29999923706055,40.43000030517578,6332887.0,0.0073289575043671285,-2.733413358832984,0.2149350788252155,80.33989796579725,61.86459683513965,-1.6883526528148423,-1.9822410014655105,-2.1207598971940484,-0.12425511893157193,12.460721998849502,0.75,0.6721675468835784,1.8612421035766573,0.13684270785816466,3.58564149929515,0.999042405717411,2.7234418014359036,-3.4145883994140647,82.01542766847997,25.715019926848917,0.8621996978592454,8,-1.187490463256836,-2.2174911499023438,-1.8049907684326172,-0.4099903106689453,-1.539989471435554,3,-0.05833002309047286,1.0174643101064451,40.25,4.999861287712403,39.88999938964844,1.1071454116300568,39.90999984741211,-0.05833002309047286
2739,2010-08-06,40.0099983215332,41.0,39.68000030517578,40.625,6942894.0,-0.013195026337364801,-1.0705914736127193,-5.348294851380042,75.57081244534866,62.84272347995647,-0.9612960837503053,-1.3830885936407142,-1.5580164255034532,0.37027877088696926,12.165541568605647,1.3199996948242188,0.7281362664919016,1.240499496459961,-0.5708751797159408,3.0518741726358627,0.33481215837201006,2.146186834547912,-2.647420309804687,52.744577488382774,-9.365888173256494,0.9056873380879499,8,-0.4174976348876953,-1.569997787475586,-1.6824989318847656,-0.1524982452392578,-0.654998779296875,4,-0.03049231335131708,-2.733413358832984,40.54499053955078,1.0174643101064451,40.25,4.999861287712403,39.88999938964844,-0.03049231335131708
2740,2010-08-09,40.810001373291016,40.98500061035156,40.45000076293945,40.54999923706055,4294476.0,0.019995078363381324,-1.3260909226610054,-0.4227665473672458,79.96115533561226,64.70060384660576,-1.528556642605416,-2.101002575645829,-2.3073438747608535,-0.4620294369077982,11.756605758026756,0.9750022888183594,0.7561121506144133,1.9200025558471694,-0.09686520669578869,3.9368703183901275,0.9115686745756904,2.9284364371186484,-3.229178042266213,88.12507450587702,21.196221057949742,1.0084338812714788,8,-1.1825008392333984,-2.3525009155273438,-2.50875186920166,-1.2100067138671875,-1.3850021362304688,0,-0.047047339353905704,-1.0705914736127193,40.0099983215332,-2.733413358832984,40.54499053955078,1.0174643101064451,40.25,-0.047047339353905704
2741,2010-08-10,40.11999893188477,40.79999923706055,39.75,40.79999923706055,5465330.0,-0.01690767993597353,2.0882316642170338,-2.6153643005956475,73.92088885290698,66.60654674828882,-0.6348968288702892,-1.402992195150965,-1.58089250439577,0.19484034181139265,11.544965781808951,1.0600013732910156,0.7531030720593037,1.1792501449585018,-0.9101719734295131,3.2686722633465166,0.13453908576449436,2.223961204152509,-2.3340250007214607,44.99988079059721,-26.526846611199538,1.0447110591940065,8,-0.44499969482422586,-1.6624984741211009,-2.05999946594239,-0.5674991607666087,-1.3349990844726634,1,-0.045363901876323554,-1.3260909226610054,40.810001373291016,-1.0705914736127193,40.0099983215332,-2.733413358832984,40.54499053955078,-0.045363901876323554
2742,2010-08-11,39.060001373291016,40.0,38.85499954223633,39.77999877929688,6377805.0,-0.026420677637439827,-1.0265475672044373,1.0588192395292433,58.44372711730278,67.46335419796031,0.5635296010294439,-0.3582098182837683,-0.49311036531018715,1.214486663654334,11.587087200523422,1.2649993896484446,0.749316968670648,0.11725254058838175,-1.9725655373769087,2.207070618553672,-0.9276564983942635,1.162161579571027,-1.0811858779975054,9.557192881367387,-62.09624598580844,1.0449090389826439,8,0.6749992370605469,-0.6025009155273438,-1.0775022506713867,0.49249839782714844,-0.4200019836425781,2,-0.010368729640421126,2.0882316642170338,40.11999893188477,-1.3260909226610054,40.810001373291016,-1.0705914736127193,40.0099983215332,-0.010368729640421126
2743,2010-08-12,39.06999969482422,39.400001525878906,38.599998474121094,38.89500045776367,5114762.0,0.0002559734045488593,-1.091502485775976,-0.24305537158993737,57.81514264428878,67.90222514091104,0.7447191905875883,-0.3627869753155011,-0.5121921517381338,1.1621088653609348,12.06542482427067,0.8000030517578125,0.7748065106655986,0.11200084686279155,-1.9768069094423169,2.2008086031679,-0.9324030312897591,1.1564047250153422,-0.9099131292483165,19.5833717451911,-49.313581604010736,1.0444038781525526,8,0.7299995422363281,-0.1399993896484375,-1.369999885559082,0.3074989318847656,-1.2150001525878906,3,0.0005119134353697152,-1.0265475672044373,39.060001373291016,2.0882316642170338,40.11999893188477,-1.3260909226610054,40.810001373291016,0.0005119134353697152
2744,2010-08-13,39.02999877929688,39.56499862670898,38.56499862670898,39.400001525878906,4299320.0,-0.0010238268707393194,1.8571553133515566,-2.1143106267029568,56.26072680899073,67.60513801897875,0.9330006139667759,-0.25845939419438935,-0.4546858369039981,1.1599456539899364,11.976434188416233,1.0,0.8365058374051415,0.022749519348153058,-2.0213895999554055,2.0668886386517116,-0.9993200403036226,1.0448190789999288,-0.6995174076555344,19.21486658816647,-45.52812389100163,1.0220695596517781,8,0.7525005340576101,-0.09999847412110086,-1.3699989318847727,-0.022499084472663355,-0.125,4,-0.0006404743008835423,-1.091502485775976,39.06999969482422,-1.0265475672044373,39.060001373291016,2.0882316642170338,40.11999893188477,-0.0006404743008835423
2745,2010-08-16,38.79499053955078,39.22999954223633,38.45000076293945,39.20500183105469,3573186.0,-0.006021220781353365,2.391249543901549,1.1081303998185668,53.35000214057646,66.8887747607872,1.1099330404505068,0.060371032631664434,-0.1974497087224023,1.3471630652604176,11.708983900015264,0.779998779296875,0.9461587104058466,-0.26350822448730327,-2.226837107736756,1.6998206587621496,-1.2451726661120333,0.7181562171374267,2.2050094604492188,14.68042555816362,-46.83830535361732,0.981664441624727,8,0.9300098419189453,0.135009765625,-1.0637407302856445,0.2125091552734375,-0.21998977661132812,0,0.014435085429770345,1.8571553133515566,39.02999877929688,-1.091502485775976,39.06999969482422,-1.0265475672044373,39.060001373291016,0.014435085429770345
2746,2010-08-17,39.35499954223633,39.36999893188477,38.79999923706055,38.93000030517578,3655762.0,0.014435085429770345,1.5055040871934136,-1.0365549580394857,56.27942239434587,65.77130841168554,0.5208236656256062,-0.39173970734232455,-0.7184326027523866,0.7407772841775824,10.794395837171011,0.5750083923339915,1.0373757812383673,0.21525077819823935,-1.6485657771640234,2.079067333560502,-0.716657499482892,1.1471590558793707,1.5940004730224615,58.38704675836711,-0.7274439478470782,0.9319082776811325,8,0.37000083923339844,-0.4249992370605469,-1.59375,-0.6000003814697266,-1.509998321533196,1,0.0017786735011671162,2.391249543901549,38.79499053955078,1.8571553133515566,39.02999877929688,-1.091502485775976,39.06999969482422,0.0017786735011671162
2747,2010-08-18,39.0099983215332,39.209999084472656,38.68000030517578,39.209999084472656,4125571.0,-0.00876638863463497,4.299967575196933,-0.4705908752277603,55.06911861822533,62.9634440397331,0.7503392088763192,0.07940884115329538,-0.3521166729914782,1.0378028721442973,10.304829376470822,0.6749992370605469,1.0029058992565254,-0.20725040435790731,-1.897828569663453,1.4833277609476383,-1.0525394870106766,0.6380386782948619,1.889021708679202,50.22409251086282,-10.739752942698459,0.8452890826527726,8,0.7150020599365234,-0.07999801635742188,-1.1249990463256836,-0.529998779296875,-1.2399978637695312,2,-0.005767712991592067,1.5055040871934136,39.35499954223633,2.391249543901549,38.79499053955078,1.8571553133515566,39.02999877929688,-0.005767712991592067
2748,2010-08-19,38.07500076293945,39.38499069213867,38.025001525878906,39.275001525878906,5681443.0,-0.023968151725801023,-1.0922922529321835,5.9999809265864315,45.51871516095216,59.624322119244596,1.4506770362577015,1.072131693219113,0.5887734660491901,1.9161065358679679,9.880581313998418,1.3599891662597656,0.9377642559557842,-1.1439979553222628,-2.8295099521371228,0.5415140414925972,-1.9867539537296892,-0.30124195691483635,2.775038881927493,3.2467098174143887,-54.966281576649074,0.8427559984074285,8,1.4300003051757812,0.8549995422363281,-0.11875057220458984,0.30249786376953125,-0.034999847412109375,3,0.01483909692416674,4.299967575196933,39.0099983215332,1.5055040871934136,39.35499954223633,2.391249543901549,38.79499053955078,0.01483909692416674
2749,2010-08-20,37.77000045776367,38.47999954223633,37.560001373291016,38.1150016784668,6184838.0,-0.00801051343569914,-1.4052258900967387,0.2875008344644963,32.71406667521225,54.37464560142236,1.5695763853025326,1.4208384741168274,0.8822201737718842,2.160467126151815,9.900603626446289,0.9199981689453125,0.7892429554154887,-1.4304983139038114,-3.1730329005261098,0.3120362727184869,-2.3017656072149606,-0.5592310205926623,2.967037662343756,11.506866495265568,-40.82625572475001,0.8712672933111492,8,1.4099998474121094,1.1599998474121094,0.2837495803833008,0.5574989318847656,0.22999954223632812,4,0.002250439063873122,-1.0922922529321835,38.07500076293945,4.299967575196933,39.0099983215332,1.5055040871934136,39.35499954223633,0.002250439063873122
2750,2010-08-23,38.025001525878906,38.39500045776367,37.63999938964844,37.935001373291016,4186776.0,0.006751418189692382,-1.220577923134316,-0.26086908447589563,35.486404841011804,50.10414737787845,0.9811572489748812,1.2060117824872947,0.5896987026413427,1.8351552198329983,9.904887318126503,0.7550010681152344,0.5442744092924912,-1.1617473602294908,-2.938209865645206,0.6147151451862243,-2.049978612937352,-0.2735161075216297,2.52141438941954,25.479609539934366,-21.25595540281605,0.888231252707858,8,0.7549991607666016,0.904998779296875,0.028748512268066406,0.30249786376953125,-0.02500152587890625,0,0.023142596136888294,-1.4052258900967387,37.77000045776367,-1.0922922529321835,38.07500076293945,4.299967575196933,39.0099983215332,0.023142596136888294
2751,2010-08-24,37.400001525878906,37.875,36.95000076293945,37.74499893188477,5931180.0,-0.016436554238522305,2.057851031230099,-3.833298012122319,28.69957074692772,46.799241114503445,1.318393433182706,1.847362132090673,1.1601155770346736,2.373680510748322,10.65948045214373,1.0750007629394531,0.3207161318836711,-1.736997413635251,-3.656769320000585,0.18277449273008273,-2.6968833668179144,-0.7771114604525877,2.9672295168990956,18.480600578395094,-22.305914147090082,0.9598859531826669,8,0.8574981689453125,1.529998779296875,0.6537485122680664,0.9274978637695312,0.5499992370605469,1,0.031417090618231835,-1.220577923134316,38.025001525878906,-1.4052258900967387,37.77000045776367,-1.0922922529321835,38.07500076293945,0.031417090618231835
2752,2010-08-25,36.97499084472656,37.50500106811523,36.53499984741211,37.400001525878906,5795738.0,-0.01136392149230947,2.0550749711649825,1.2319242804542034,23.827068375705053,43.02278841799414,1.583013140949248,2.2640102323462656,1.5088436741148072,2.716371737503593,11.640716193255265,0.9700012207031179,-0.0504628762289272,-2.083007621765134,-4.221229948644236,0.05521470511396842,-3.152118785204685,-1.0138964583255827,3.1188617756643566,15.438330201256042,-19.301330677126558,1.069111163439553,8,1.0750083923339844,1.7925090789794922,1.3150091171264648,1.352508544921875,0.8300094604492188,2,0.02352969821223505,2.057851031230099,37.400001525878906,-1.220577923134316,38.025001525878906,-1.4052258900967387,37.77000045776367,0.02352969821223505
2753,2010-08-26,36.99499893188477,37.29999923706055,36.75,37.165000915527344,4760463.0,0.000541124871192844,1.5000043348967862,0.39999461468036457,26.090555097082174,39.67054711667098,1.3831673674418923,2.25278556880631,1.4079888510737248,2.618434301357766,13.066832257003508,0.5499992370605469,-0.37310984423707794,-1.9952495574951072,-4.3067711260340715,0.31627201104385705,-3.1510103417645894,-0.8394887732256251,2.742968411208267,23.6503422441018,-8.447810670742854,1.1557607842694826,8,0.9649963378906179,1.772500991821282,1.2950010299682546,1.3325004577636648,1.0800018310546804,3,0.020948818712113848,2.0550749711649825,36.97499084472656,2.057851031230099,37.400001525878906,-1.220577923134316,38.025001525878906,0.020948818712113848
2754,2010-08-27,37.06499862670898,37.25,36.45000076293945,36.88999938964844,5250792.0,0.0018921393930322328,1.9357663313944942,-1.029395265342759,16.412742856126158,35.5664071961765,1.1232404004940832,2.1641866781469545,1.2649931918323745,2.4576667917016763,14.649581889888294,0.7999992370605469,-0.5336263111549258,-1.8429998397827205,-4.3084504892310775,0.6224508096656365,-3.075725164506899,-0.610274515058542,2.3526719668159686,31.619432404337992,6.33532586938815,1.2327253247241783,8,0.8524971008300852,1.6600017547607493,1.22500133514405,1.2625007629394602,0.46500015258790484,4,0.02630520234569178,1.5000043348967862,36.99499893188477,2.0550749711649825,36.97499084472656,2.057851031230099,37.400001525878906,0.02630520234569178
2755,2010-08-30,36.75,37.34000015258789,36.65999984741211,37.209999084472656,5112662.0,-0.008498546833399567,-1.125002980235081,-2.628577656675856,17.59635904008111,31.26828904570264,1.2489964620046266,2.3508362800180294,1.484422385928923,2.685371587404134,15.710254140713442,0.6800003051757812,-0.7119666307279147,-1.9999984741210923,-4.596607333883831,0.5966103856416467,-3.298302904002462,-0.7016940442397228,2.3115502138546873,21.052589310810994,-1.6658257328194317,1.298304429881368,8,1.1674957275390625,1.9750003814697266,1.5399999618530273,1.5774993896484375,1.5699996948242188,0,0.03401360544217691,1.9357663313944942,37.06499862670898,1.5000043348967862,36.99499893188477,2.0550749711649825,36.97499084472656,0.03401360544217691
2756,2010-08-31,36.86999893188477,36.90499877929688,36.22499084472656,36.275001525878906,6827549.0,0.003265277058088989,1.04514556145129,-1.2934751961256021,24.295943019963474,27.849047312562433,0.8263275731780269,2.1006893356655567,1.2893935378442762,2.4856344651101736,16.944923234953734,0.6800079345703196,-0.8883353687930935,-1.728999519348136,-4.396743273850213,0.9387442351539406,-3.062871396599178,-0.39512764209709417,1.878165347860083,50.39085433635312,24.93328470346706,1.333871877251039,8,0.9349918365478445,1.7424964904785085,1.4200010299682546,1.4575004577636648,1.815002441406243,1,0.03064825334556809,-1.125002980235081,36.75,1.9357663313944942,37.06499862670898,1.5000043348967862,36.99499893188477,0.03064825334556809
2757,2010-09-01,38.14500045776367,38.209999084472656,36.77000045776367,37.0,7452658.0,0.03458100251736895,1.2588254301639874,1.924378906876079,41.629020509474515,27.416859017953804,-0.6529411742221072,0.6955625399682219,-0.020772919942672274,1.1373395970406435,17.02861031633262,1.4399986267089844,-1.0092727046885983,-0.34874801635741903,-2.906042080666097,2.208546047951259,-1.627395048511758,0.92989901579692,0.24991954107862568,96.72552358184173,67.61159624482238,1.2786470321543406,9,-0.7925052642822266,0.4674949645996094,0.11874961853027344,0.18249893188476562,0.36499786376953125,2,-0.005112064293724017,1.04514556145129,36.86999893188477,-1.125002980235081,36.75,1.9357663313944942,37.06499862670898,-0.005112064293724017
2758,2010-09-02,38.18000030517578,38.435001373291016,37.75,38.1150016784668,5040897.0,0.000917547437202515,1.3826103109471715,0.05676733687594743,42.30078698367146,28.482050163338165,-0.7503922792658742,0.4999307377977118,-0.06514338531282249,1.0249132572587243,16.633873287492072,0.6850013732910156,-1.2101557401484726,-0.19549865722656534,-2.565264863149963,2.1742675486968324,-1.3803817601882642,0.9893844457351335,-1.9550094604492188,88.4615451003813,55.69558991069739,1.184883102961699,9,-0.8500041961669922,0.4324951171875,-0.25625038146972656,0.14749908447265625,0.279998779296875,3,-0.009821896202268032,1.2588254301639874,38.14500045776367,1.04514556145129,36.86999893188477,-1.125002980235081,36.75,-0.009821896202268032
2759,2010-09-03,38.790000915527344,39.20500183105469,38.30500030517578,38.40999984741211,5895632.0,0.015976967141848597,-2.0508518410758736,5.846293796584306,49.957679380540014,30.089969556619074,-1.3415705245369267,-0.21729622820001282,-0.6597274990297208,0.3521427380288529,16.66046894640457,1.0250015258789062,-1.3775588159763146,0.4755018234252901,-1.7770202912677604,2.7280239381183407,-0.6507592339212351,1.6017628807718154,-2.520809860229491,86.07384612233612,48.91260151952363,1.1262610573465244,9,-1.0750045776367188,-0.1775054931640625,-0.9325008392333984,-0.46250152587890625,-0.38500213623046164,4,-0.018432589216611284,1.3826103109471715,38.18000030517578,1.2588254301639874,38.14500045776367,1.04514556145129,36.86999893188477,-0.018432589216611284
2760,2010-09-06,38.88999938964844,39.185001373291016,38.81499862670898,39.09500122070313,2765993.0,0.002577944618739725,-1.0845028045818483,-0.5394769863976496,45.72218280029505,31.981370895882115,-1.4594413684763694,-0.4938306013509077,-0.750889111020534,0.19107498487075247,16.688501867772253,0.3950004577636719,-1.3997960133823781,0.6715003967285185,-1.2762466955111265,2.6192474889681634,-0.30237314939130044,1.6453739428483374,-2.503375903320311,89.42948724513307,52.683105349173374,0.9738735461198222,9,-1.1750030517578125,-0.27750396728515625,-1.0324993133544922,-0.5625,-0.8950004577636648,0,-0.03497044565944518,-2.0508518410758736,38.790000915527344,1.3826103109471715,38.18000030517578,1.2588254301639874,38.14500045776367,-0.03497044565944518
2761,2010-09-07,38.29999923706055,38.85499954223633,38.099998474121094,38.75,5100785.0,-0.015170999276100106,1.2878825535358205,2.1951060662448065,43.75002518499215,34.19503276358068,-0.8139460179476714,-0.049720539174956,-0.11455971221936068,0.7021434384894292,17.75793629358296,0.7900009155273438,-1.3191759557792082,0.17250022888183736,-1.5592761223198366,1.9042765800835113,-0.6933879467189996,1.0383884044826743,-1.8006406169433546,62.8335899962558,26.643987021491576,0.8658881756008366,9,-0.5850028991699219,0.3124961853027344,-0.06624984741210938,0.027500152587890625,0.6000022888183594,1,0.0005222051739446343,-1.0845028045818483,38.88999938964844,-2.0508518410758736,38.790000915527344,1.3826103109471715,38.18000030517578,0.0005222051739446343
2762,2010-09-08,38.65499877929688,38.83000183105469,38.060001373291016,38.31499862670898,5438173.0,0.009268917736500182,1.231865148910057,-0.7555546136566247,55.68623549765555,37.48344169697772,-1.0119973913486717,-0.46021293401049235,-0.42475850670505366,0.2786562948035112,18.30938976587435,0.7700004577636719,-1.263564954996511,0.5477499008178768,-1.14719480020797,2.2426946018437235,-0.2997224496950466,1.3952222513308001,-2.0474144307421867,62.19915054270931,20.940202277157177,0.847472350512925,9,-0.9400024414062571,-0.042503356933600855,-0.4212493896484446,-0.3274993896484446,0.25,2,0.000776163366746907,1.2878825535358205,38.29999923706055,-1.0845028045818483,38.88999938964844,-2.0508518410758736,38.790000915527344,0.000776163366746907
2763,2010-09-09,39.09000015258789,39.09500122070313,38.35499954223633,38.58000183105469,5391878.0,0.011253431303275274,1.846157796280623,1.4999943901535349,62.619455032683774,42.61752082770634,-1.250024235448997,-0.9419324635363822,-0.7740025690362273,-0.21118275097430939,18.551585958840878,0.740001678466804,-1.0828451195406785,0.9817512512207003,-0.7156070209352947,2.6791095233766953,0.13307211514270278,1.8304303872986978,-2.3785191047331935,89.95618930219386,43.07763374438668,0.8486791360779986,9,-1.3750038146972656,-0.4775047302246094,-0.4700002670288086,-0.7625007629394531,0.09999847412108664,3,-0.01483760114583399,1.231865148910057,38.65499877929688,1.2878825535358205,38.29999923706055,-1.0845028045818483,38.88999938964844,-0.01483760114583399
2764,2010-09-10,39.00500106811523,39.10499954223633,38.60499954223633,39.0,4256121.0,-0.0021744457442023357,3.8780959824336145,0.009806048185006975,59.68375811280153,47.29389850245306,-0.9620676711594385,-0.9053183078260574,-0.6124594172479405,-0.18502627184113152,18.988458678556736,0.5,-0.8121633763777538,0.8980020523071204,-0.7965327921789935,2.5925368967932343,0.050734630064063424,1.7452694745501773,-2.193779188932531,83.99997287326326,32.99296315875766,0.8472674222430584,9,-1.2900047302246023,-0.392505645751946,-0.16250133514403586,-0.6775016784667898,0.5249977111816548,4,-0.013972618093018974,1.846157796280623,39.09000015258789,1.231865148910057,38.65499877929688,1.2878825535358205,38.29999923706055,-0.013972618093018974
2765,2010-09-13,39.35499954223633,39.56499862670898,39.099998474121094,39.5,4712533.0,0.008973169197198372,2.381847438582986,-28.993897787989326,70.42833693276987,52.419720048320436,-1.0098875591736771,-1.2766665324724755,-0.8744658027160881,-0.5935472045380692,19.146253442438518,0.55999755859375,-0.5491890338300891,1.2200000762939425,-0.5396573116601928,2.9796574642480778,0.3401713823168748,2.09982877027101,-2.448026464978753,86.04654699563568,29.64767860083964,0.8798286939770676,9,-1.1875,-0.7500038146972656,-0.3387489318847656,-1.0275001525878906,-0.48999786376953125,0,-0.024139264997828147,3.8780959824336145,39.00500106811523,1.846157796280623,39.09000015258789,1.231865148910057,38.65499877929688,-0.024139264997828147
2766,2010-09-14,39.42499923706055,39.650001525878906,39.08000183105469,39.29499053955078,5407755.0,0.0017786735011671162,-1.0357636736445568,-0.8966088763778907,77.65243920816258,56.42232212595244,-0.7591826160871449,-1.4136307213028942,-0.8741557247904979,-0.7042934023729259,19.487815507802797,0.5699996948242188,-0.2227645612992717,1.2864997863769503,-0.48362220226060515,3.0566217750145057,0.40143879205817257,2.171560780695728,-2.3585446268358865,85.84891401097386,23.266293379028298,0.8850609943187788,9,-0.7249984741210938,-0.9125041961669922,-0.38249874114990234,-1.0974998474121094,-0.3849983215332031,1,-0.03627140983763255,2.381847438582986,39.35499954223633,3.8780959824336145,39.00500106811523,1.846157796280623,39.09000015258789,-0.03627140983763255
2767,2010-09-15,38.78499984741211,39.66999816894531,38.76499938964844,39.560001373291016,6756761.0,-0.016233339303322603,-1.2208492473601438,-5.961151374666236,67.72279740690993,59.24698995075671,-0.021067664703039668,-0.8341175707639792,-0.18820938120024522,-0.10430576227726363,19.81269504852153,0.904998779296875,0.11311563778352252,0.6577503204345732,-1.0917908269304917,2.407291467799638,-0.21702025324795926,1.5325208941171056,-1.5118614839351068,32.69967712832771,-33.36974821845406,0.8747705736825335,9,0.07999992370605469,-0.6725044250488281,0.28125,-0.4575004577636719,0.3499908447265625,2,0.002965107101179143,-1.0357636736445568,39.42499923706055,2.381847438582986,39.35499954223633,3.8780959824336145,39.00500106811523,0.002965107101179143
2768,2010-09-16,38.63999938964844,39.040000915527344,38.51499938964844,38.88999938964844,6210320.0,-0.0037385705384590517,-1.100006103515625,0.32258001004124787,65.36587253914631,60.959011412824076,0.2190847653527257,-0.6794545163929016,-0.02475709436737361,-0.013180493947629657,19.619582034223647,0.5250015258789062,0.38776236653679774,0.4844999313354492,-1.2796738810199528,2.2486737436908513,-0.39758697484225536,1.3665868375131538,-1.127175045624604,10.822522260681163,-57.14239114651033,0.8820869061777027,9,0.22500038146972656,-0.6925048828125,0.4562511444091797,-0.3125,0.529998779296875,3,0.006858162366313092,-1.2208492473601438,38.78499984741211,-1.0357636736445568,39.42499923706055,2.381847438582986,39.35499954223633,0.006858162366313092
2769,2010-09-17,37.85499954223633,39.20500183105469,37.849998474121094,38.9900016784668,16363604.0,-0.02031573136159026,-1.3668092591852237,4.540008544921875,59.87488878055762,62.53153429951992,0.9582802696114712,0.11830532794957804,0.7617329166656646,0.7299173209096139,19.253201301071925,1.3550033569335938,0.4840790012806693,-0.30474987030029155,-2.065419501815967,1.4559197612153838,-1.1850846860581328,0.5755849454575497,-0.1264578157203431,0.2747840084510231,-70.58288219004861,0.8803348157578389,9,0.904998779296875,0.09249496459960938,1.510000228881836,0.4724998474121094,1.1949996948242188,4,0.0352661233817515,-1.100006103515625,38.63999938964844,-1.2208492473601438,38.78499984741211,-1.0357636736445568,39.42499923706055,0.0352661233817515
2770,2010-09-20,38.90499877929688,39.060001373291016,38.099998474121094,38.099998474121094,7512088.0,0.027737399280352015,-1.3850994664164604,-0.7092500352900908,65.59387403251347,64.95862861591118,-0.09986994333522858,-0.908990863759378,-0.277929685847802,-0.35933738840574136,18.867020897838994,1.2050018310546875,0.6059630742313686,0.7012495040893612,-1.0889764878938948,2.491475496072617,-0.19386349190227037,1.5963625000809927,-1.0550003051757884,57.96705945479202,-14.840077760114625,0.895112995991628,9,-0.14500045776367898,-0.9575042724609446,0.4512510299682546,-0.5774993896484446,0.2200012207031179,0,0.016064773669459465,-1.3668092591852237,37.85499954223633,-1.100006103515625,38.63999938964844,-1.2208492473601438,38.78499984741211,0.016064773669459465
2771,2010-09-21,38.57500076293945,39.13499069213867,38.57500076293945,38.70000076293945,6624141.0,-0.008482149510644299,-7.9598388671875,-0.15527944423909712,53.85305333335154,64.7549417087663,0.30535018634999744,-0.5127398188228867,0.03605580786110352,-0.04472618181793564,17.847033728673544,0.5599899291992188,0.6267743295811101,0.31250152587890767,-1.4434570096887782,2.0684600614465936,-0.5654777419049353,1.1904807936627506,-0.7250022888183594,39.83529727395819,-28.709273133819906,0.877979267783842,9,0.18499755859375,-0.6275062561035156,0.7524995803833008,-0.24750137329101562,0.024997711181640625,1,0.0075178460088576315,-1.3850994664164604,38.90499877929688,-1.3668092591852237,37.85499954223633,-1.100006103515625,38.63999938964844,0.0075178460088576315
2772,2010-09-22,37.84500122070313,38.709999084472656,37.77999877929688,38.68000030517578,7569941.0,-0.01892416144648945,1.0782207673750364,6.679992675781193,47.330681989504924,63.05618914841308,1.0151191233798116,0.3012245904575579,0.7439702192378448,0.6662837742454215,16.735894576532072,0.9300003051757741,0.6501611216730225,-0.4609985351562429,-2.123266176480705,1.201269106168219,-1.2921323558184739,0.37013528550598807,1.8249969482421804,4.561565066549616,-58.92464234260037,0.8311338206622312,9,0.8799972534179616,0.1024932861328054,1.4824991226196218,0.4824981689453054,1.2150001525878835,2,0.031576156857685334,-7.9598388671875,38.57500076293945,-1.3850994664164604,38.90499877929688,-1.3668092591852237,37.85499954223633,0.031576156857685334
2773,2010-09-23,37.77000045776367,38.13999938964844,37.22999954223633,38.1150016784668,4879972.0,-0.0019817878324821514,3.6076333223881174,0.41317556763671603,41.11496937938006,60.992990400255145,0.9869782495991686,0.46089376417128847,0.803779692657713,0.7340406038286673,15.730730598726295,0.9099998474121094,0.7321723360163048,-0.574749374389647,-2.141739506220638,0.9922407574413441,-1.3582444403051426,0.20874569152584854,1.8621977233886753,27.341786821443403,-31.912174810412186,0.7834950659154961,9,0.6799983978271484,0.17749404907226562,1.557499885559082,0.5574989318847656,1.2749900817871094,3,0.036139534493821346,1.0782207673750364,37.84500122070313,-7.9598388671875,38.57500076293945,-1.3850994664164604,38.90499877929688,0.036139534493821346
2774,2010-09-24,38.040000915527344,38.099998474121094,37.26499938964844,37.49499893188477,6040554.0,0.007148542612955389,1.511286390362828,-1.5797103051746808,42.808806728330154,57.92415371087296,0.6321774189481815,0.28214919957010665,0.5446237513019838,0.458292710356794,14.44327964750968,0.8349990844726562,0.7155420748641603,-0.35349903106689595,-1.8095935283729077,1.1025954662391158,-1.0815462797199018,0.3745482175861099,1.4961093200683635,42.51995466396466,-12.383417729893239,0.7280472486530063,9,0.40999794006347656,-0.09250640869140625,1.177499771118164,0.28749847412109375,1.2099990844726562,4,0.029705500163558662,3.6076333223881174,37.77000045776367,1.0782207673750364,37.84500122070313,-7.9598388671875,38.57500076293945,0.029705500163558662
2775,2010-09-27,38.0,38.349998474121094,37.96500015258789,38.29499053955078,3771454.0,-0.001051548753013165,-1.109636287625418,-0.5412650749987822,47.20149798126955,54.54071579677373,0.5137889522675039,0.44332821489481233,0.6040930680998429,0.467745666848586,13.093979464831317,0.3849983215332031,0.6145688341178328,-0.4559999465942397,-1.708082696732241,0.7960828035437615,-1.0820413216632403,0.1700414284747609,1.4438658078613287,40.42015931691571,-12.923245110776968,0.6260413750690015,9,0.4499988555908203,-0.0525054931640625,1.0550003051757812,0.3274993896484375,1.8499984741210938,0,0.02763155887001445,1.511286390362828,38.040000915527344,3.6076333223881174,37.77000045776367,1.0782207673750364,37.84500122070313,0.02763155887001445
2776,2010-09-28,38.0,38.23500061035156,37.47999954223633,38.0,5665700.0,0.0,2.212762158301409,-0.0,43.45655206054735,51.84446631384455,0.3245225103103806,0.5610932225511434,0.6252524119894076,0.44159785853588573,11.488553246112668,0.7550010681152344,0.5331197219841926,-0.5125000000000028,-1.5461771230193975,0.5211771230193918,-1.0293385615096966,0.004338561509690919,1.3553111572363292,52.02707404896733,-0.18803579293687278,0.5168385615096971,9,0.2175006866455078,-0.0525054931640625,0.8550004959106445,0.3274993896484375,1.5750007629394531,1,0.02960526315789469,-1.109636287625418,38.0,1.511286390362828,38.040000915527344,3.6076333223881174,37.77000045776367,0.02960526315789469
2777,2010-09-29,37.95000076293945,38.4900016784668,37.72999954223633,38.349998474121094,5825034.0,-0.0013157693963301575,1.2352868578865583,-100.0,37.662331228366924,48.766295057091284,0.2722512214233248,0.627928762466631,0.7049705107247206,0.46249805068256933,11.521456762276078,0.7600021362304688,0.35303590208054203,-0.5527492523193374,-1.6045415180514055,0.49904301341273083,-1.078645385185375,-0.026853119453299712,1.3202979296968778,57.14285714285714,9.300971155784602,0.525896132866035,9,0.2674999237060547,-0.002506256103515625,0.6437492370605469,0.3774986267089844,2.6699981689453196,2,0.017127739080743387,2.212762158301409,38.0,-1.109636287625418,38.0,1.511286390362828,38.040000915527344,0.017127739080743387
2778,2010-09-30,37.80500030517578,38.52999877929688,37.53499984741211,37.92499923706055,7948729.0,-0.003820828849765756,-2.0151489755223753,0.2999990463202266,37.1794694143377,46.244581794177954,0.3200027350338317,0.7835686635441377,0.8599195974571927,0.5770213762077319,11.894146606030494,0.9949989318847727,0.11731089939640071,-0.678999710083005,-1.7677386369122132,0.4097392167462033,-1.223369173497609,-0.13463024666840084,1.3836864214445512,42.68784000578966,-0.5563199382202626,0.5443694634146058,9,0.37749481201171875,0.14249420166015625,0.6037492752075195,0.5224990844726562,2.779998779296875,3,0.033196695092829076,1.2352868578865583,37.95000076293945,2.212762158301409,38.0,-1.109636287625418,38.0,0.033196695092829076
2779,2010-10-01,38.07500076293945,38.7599983215332,37.94499969482422,38.01499938964844,8401878.0,0.007141924496339991,-7.149955177478113,-0.5000158947134183,36.08696517511957,42.96603636557863,0.09442063952581492,0.4819663565473036,0.5999865738304209,0.3045493777578372,13.032396395812135,0.9549980163574219,-0.037424777398911147,-0.37324924468994425,-1.4666270835371478,0.7201285941572593,-0.919938164113546,0.1734396747336575,1.035338476305519,46.48451469851942,8.297057541405607,0.5466889194236033,10,0.10749435424804688,-0.12750625610351562,0.28874683380126953,0.2524986267089844,2.3800010681152344,4,0.02547576512606331,-2.0151489755223753,37.80500030517578,1.2352868578865583,37.95000076293945,2.212762158301409,38.0,0.02547576512606331
2780,2010-10-04,37.52999877929688,38.2400016784668,37.52000045776367,38.11999893188477,5623176.0,-0.014313906046537817,-1.3606721406817164,-9.833110814419225,31.33004755780496,40.46348016829568,0.4736799284993083,0.9695665812111471,1.1437725271699932,0.8425283761745206,14.373034513656084,0.720001220703125,-0.19189506420396896,-0.8502511978149343,-1.9958670456730587,0.2953646500431901,-1.4230591217439965,-0.2774432738858721,1.5051268720677413,3.9061941205927875,-27.08533140219583,0.5728079239290627,10,0.4650001525878835,0.4174957275390554,0.7912492752075124,0.7975006103515554,3.595001220703118,0,0.04583003668126806,-7.149955177478113,38.07500076293945,-2.0151489755223753,37.80500030517578,1.2352868578865583,37.95000076293945,0.04583003668126806
2781,2010-10-05,38.31999969482422,38.56499862670898,37.52999877929688,37.64500045776367,6308876.0,0.021049851884437976,-1.2872859244397092,-1.1440662076099959,45.55023972350211,40.26565324985093,-0.3981685195696727,0.19092995470184349,0.35864774723185633,0.03741293136341994,14.89366437779373,1.0349998474120952,-0.24492145646884467,-0.06125030517578267,-1.2066060854259248,1.0841054750743595,-0.6339281953008538,0.5114275849492884,0.6429209121752706,64.51617865119455,32.34692836314969,0.572677890125071,10,-0.3250007629394531,-0.37250518798828125,0.0012483596801757812,0.00749969482421875,2.4300003051757812,1,0.03992689956893525,-1.3606721406817164,37.52999877929688,-7.149955177478113,38.07500076293945,-2.0151489755223753,37.80500030517578,0.03992689956893525
2782,2010-10-06,38.685001373291016,38.98500061035156,38.45000076293945,38.54499053955078,6895790.0,0.009525096069249006,-2.242517773539102,0.20742369183992948,50.41324108941239,41.29879455096564,-0.7056971360612323,-0.18098811170233375,-0.002293971355982194,-0.32556545165139994,15.18628288142027,0.6650009155273438,-0.4311730131215086,0.3022512435913072,-0.8446916812265499,1.4491941684091643,-0.2712202188176249,0.8757227060002393,-1.4550018310546875,79.52223851099231,42.808210795742326,0.5734714624089291,10,-0.5600013732910156,-0.46500205993652344,-0.4762582778930664,-0.3575019836425781,2.1499977111816406,2,0.023006316609902377,-1.2872859244397092,38.31999969482422,-1.3606721406817164,37.52999877929688,-7.149955177478113,38.07500076293945,0.023006316609902377
2783,2010-10-07,38.5099983215332,38.97499084472656,38.25,38.53499984741211,5682071.0,-0.004523795929826102,-1.660525800039197,-0.17856850938615373,56.773504340938004,42.85042761903318,-0.463420104798864,-0.054457332202105135,0.1814280299619213,-0.13939708511678361,15.888578023950558,0.7249908447265625,-0.5063589127522903,0.1562482833862333,-0.9437699219176139,1.2562664886900805,-0.39376081926568673,0.7062573860381534,-1.2448987579345712,67.57663895261183,25.16879556620807,0.550009102651923,10,-0.2774982452392578,-0.05999946594238281,-0.5275030136108398,-0.18249893188476562,0.960002899169929,3,0.05479098162338136,-2.242517773539102,38.685001373291016,-1.2872859244397092,38.31999969482422,-1.3606721406817164,37.52999877929688,0.05479098162338136
2784,2010-10-08,38.459999084472656,38.63000106811523,38.125,38.525001525878906,5559341.0,-0.0012983443064080724,2.672714662227909,2.599938968568813,44.19818884260189,42.51672660362565,-0.38842598079287427,-0.049942337187133035,0.228139315659746,-0.0765736750195316,16.68777288210887,0.5050010681152273,-0.4819883656151873,0.1334991455078125,-0.9248013634713317,1.1917996544869567,-0.3956511089817596,0.6626493999973846,-1.1605014999389667,64.16372210258801,22.744000322909336,0.5291502544895716,10,-0.22749900817871094,-0.010000228881835938,-0.4887533187866211,-0.13249969482421875,1.3100013732910156,4,0.055252211403663765,-1.660525800039197,38.5099983215332,-2.242517773539102,38.685001373291016,-1.2872859244397092,38.31999969482422,0.055252211403663765
2785,2010-10-11,38.40499877929688,38.7599983215332,38.29999923706055,38.56499862670898,3731656.0,-0.001430065171217798,-1.486488715680513,2.4614436619716122,47.612337728439336,42.978480566724755,-0.30165757994419096,-0.07353297400171499,0.24045924077237402,-0.007980837419928832,18.01308567647393,0.45999908447265625,-0.40642036435720996,0.1259988784790096,-0.8169221603790788,1.068919917337098,-0.3454616409500346,0.5974593979080538,-1.071791134246837,60.13738136437552,17.752312434809404,0.4714605194290456,10,-0.15249824523926492,0.04500007629393821,-0.24125289916992898,-0.0774993896484446,0.04500198364257102,0,0.05337854750467819,2.672714662227909,38.459999084472656,-1.660525800039197,38.5099983215332,-2.242517773539102,38.685001373291016,0.05337854750467819
2786,2010-10-12,37.99499893188477,38.16999816894531,37.54999923706055,38.14500045776367,7077721.0,-0.01067568963530674,5.200083924620432,0.9375104308228221,52.31477284367205,44.606529635091995,0.12019840982830488,0.23593853488210925,0.602779270272741,0.42118933705288697,19.66113783889211,0.8549995422363352,-0.36770205184230775,-0.21250095367430788,-0.9922880277524584,0.5672861204038426,-0.6023944907133867,0.17739258336477093,-0.6287554275286951,31.010402018199372,-15.491570607052495,0.3898935370390764,10,0.25750160217284446,0.4549999237060476,0.1687469482421804,0.33250045776366477,0.6000022888183594,1,0.08237929085684437,-1.486488715680513,38.40499877929688,2.672714662227909,38.459999084472656,-1.660525800039197,38.5099983215332,0.08237929085684437
2787,2010-10-13,38.900001525878906,39.0,38.099998474121094,38.20000076293945,6586566.0,0.02381899248415742,1.0000084771265931,-4.666624281572878,63.88203901103083,47.573481812502344,-0.7106024574957317,-0.6956742518326564,-0.3519756582517317,-0.4678878907264874,20.727197548603037,1.0050010681152273,-0.3353879994593143,0.6867515563964872,-0.11242084195661306,1.4859239547495875,0.2871653572199335,1.086337755573041,-1.501382879402918,93.10355713755791,42.35300432949139,0.39958619917655075,10,-0.6400012969970703,-0.45000267028808594,-0.7362556457519531,-0.5725021362304688,0.11999893188476562,2,0.04755779952580075,5.200083924620432,37.99499893188477,-1.486488715680513,38.40499877929688,2.672714662227909,38.459999084472656,0.04755779952580075
2788,2010-10-14,38.90499877929688,39.23500061035156,38.685001373291016,38.849998474121094,5748081.0,0.00012846409310940388,-1.8571796599421346,0.07857177890039761,61.366571090570204,50.38232691421908,-0.6069869531508019,-0.716537748768765,-0.4172028447787355,-0.46818555545457485,21.456814016711476,0.5499992370605469,-0.2763739770516054,0.6784988403320398,-0.15836291588225748,1.515360596546337,0.2600679622248947,1.0969297184391849,-1.4423248786799334,80.41533756081479,27.441255182880695,0.4184308781071483,10,-0.5274982452392649,-0.4549999237060618,-0.741252899169929,-0.5774993896484446,-0.11499786376953836,3,0.04960802893541838,1.0000084771265931,38.900001525878906,5.200083924620432,37.99499893188477,-1.486488715680513,38.40499877929688,0.04960802893541838
2789,2010-10-15,39.18999862670898,39.5,39.0099983215332,39.18999862670898,8520723.0,0.007325532871209184,-1.7222269317171421,0.0,64.69131616251528,54.08913453696467,-0.8014751375591942,-0.9448370290121559,-0.7431156760061057,-0.7439864212410185,21.403597399036318,0.5950012207031179,-0.16983947546847844,0.8967487335205035,-0.024098661580445935,1.817596128621453,0.4363250359700288,1.3571724310709783,-1.6209851235079498,84.10249989729628,28.32014596239918,0.4604236975504731,10,-0.6749992370605398,-0.739999771118157,-1.0262527465820241,-0.8624992370605398,-0.7949981689453054,4,0.007144746205816954,-1.8571796599421346,38.90499877929688,1.0000084771265931,38.900001525878906,5.200083924620432,37.99499893188477,0.007144746205816954
2790,2010-10-18,39.52999877929688,39.72000122070313,38.93000030517578,38.97499084472656,4710572.0,0.008675686769638924,-1.44965696711618,100.0,67.42592634430949,56.519766383721056,-0.9252392455987888,-1.3023870257836805,-1.1467119532899375,-1.0662505641025248,21.261492463139678,0.7900009155273509,-0.030200273174756376,1.2054988861084084,0.16287168809365937,2.2481260841231574,0.6841852871010303,1.7268124851157864,-1.8065063563519388,91.24413512805596,33.5414964309685,0.5213135990073758,10,-0.8949985504150462,-1.0549983978271555,-1.366252899169929,-1.2024993896484446,-1.7599983215332102,0,0.006071380872201937,-1.7222269317171421,39.18999862670898,-1.8571796599421346,38.90499877929688,1.0000084771265931,38.900001525878906,0.006071380872201937
2791,2010-10-19,38.8650016784668,39.5,38.68999862670898,39.45000076293945,7059534.0,-0.0168225935078542,1.3649759422614482,-1.0540373353861245,59.1408593692837,57.48950174815119,-0.19534634629738434,-0.6477608524229836,-0.5321052716282964,-0.3907969647807761,21.313479302080292,0.8400001525879048,0.08837514377086819,0.5260017395019503,-0.5391175737339111,1.5911210527378117,-0.006557917115983969,1.0585613961198845,-0.9418583757460368,47.22233995959233,-10.115251978855035,0.5325596566179307,10,-0.23000144958496094,-0.3900012969970703,-0.47875404357910156,-0.4250011444091797,-0.94000244140625,1,-0.01067801100230692,-1.44965696711618,39.52999877929688,-1.7222269317171421,39.18999862670898,-1.8571796599421346,38.90499877929688,-0.01067801100230692
2792,2010-10-20,39.040000915527344,39.209999084472656,38.650001525878906,38.78499984741211,4726735.0,0.004502746159856796,-1.1333333333333333,-0.435899943920602,62.26414808439456,58.09957327520192,-0.35167567614190887,-0.7680202082520822,-0.7223282450579944,-0.5527788890640011,20.59013239957171,0.55999755859375,0.30266959510873903,0.6412509918212876,-0.44111896061972544,1.7236209442623007,0.1000660156007811,1.1824359680417942,-0.9371718210083486,36.44855148416698,-21.802681387818367,0.5411849762205065,10,-0.4050006866455078,-0.5650005340576172,-0.43375301361083984,-0.5825004577636719,-1.0699996948242116,2,-0.01139855748946006,1.3649759422614482,38.8650016784668,-1.44965696711618,39.52999877929688,-1.7222269317171421,39.18999862670898,-0.01139855748946006
2793,2010-10-21,39.13499069213867,39.334999084472656,38.70000076293945,38.70500183105469,5289661.0,0.0024331397126977627,-1.8864150648945301,1.686223764716442,60.90526193507473,59.955914729921126,-0.38966438563604555,-0.7963334991617614,-0.8320741741009812,-0.6526685196208177,19.291748147093255,0.6349983215332031,0.38345874387227497,0.6679912567138686,-0.4195755158212293,1.7555580292489665,0.12420787044631965,1.2117746429814176,-0.8704443850012638,45.326103232154395,-13.81813186878545,0.5437833862675505,10,-0.49999046325683594,-0.6599903106689453,-0.6462430953979492,-0.677490234375,-1.3999900817871094,3,-0.0029382972204998747,-1.1333333333333333,39.040000915527344,1.3649759422614482,38.8650016784668,-1.44965696711618,39.52999877929688,-0.0029382972204998747
2794,2010-10-22,39.16999816894531,39.40499877929688,38.93000030517578,39.040000915527344,3702641.0,0.0008945313691788304,-1.7142888283379152,0.30232702561236346,68.8505743094518,62.31571879447807,-0.350193753668016,-0.7824609919567678,-0.880445706938886,-0.6789298286363987,17.88879089526832,0.47499847412110086,0.410837861011089,0.6464988708496122,-0.46481536735114304,1.7578131090503675,0.09084175174923814,1.2021559899499863,-0.7599063704513327,48.59783096964609,-16.809348036309153,0.5556571191003772,10,-0.5349979400634766,-0.6949977874755859,-0.7637510299682617,-0.7124977111816406,-2.0699996948242188,4,-0.00970123235081577,-1.8864150648945301,39.13499069213867,-1.1333333333333333,39.040000915527344,1.3649759422614482,38.8650016784668,-0.00970123235081577
2795,2010-10-25,39.04999923706055,39.4900016784668,38.81999969482422,39.4900016784668,4447961.0,-0.0030635419324553936,2.0454466638923567,-3.384705675215682,59.918481500255524,63.16057531187624,-0.14424909933418917,-0.6110966821914303,-0.7679045899527353,-0.5472809318625167,16.858253651742306,0.6700019836425781,0.41322778142062333,0.4739999771118164,-0.6323803321911754,1.5803802864148082,-0.0791901775396795,1.0271901317633123,-0.5089164963456483,47.05863873405678,-17.69863080260469,0.5531901546514967,10,-0.1399993896484375,-0.5749988555908203,-0.6962528228759766,-0.4375038146972656,-1.7350006103515696,0,-0.016773336545298778,-1.7142888283379152,39.16999816894531,-1.8864150648945301,39.13499069213867,-1.1333333333333333,39.040000915527344,-0.016773336545298778
2796,2010-10-26,39.125,39.13499069213867,38.709999084472656,38.97000122070313,4898022.0,0.0019206341716972997,3.8575975583169826,-0.3522679983353979,56.48966373230918,62.339200280907164,-0.0470503607204833,-0.6297831670560612,-0.8676989424035924,-0.6052073461575986,15.39419651793108,0.4249916076660156,0.49374718315777244,0.49275074005127095,-0.6046829181262225,1.5901843982287645,-0.0559660890374758,1.0414675691400177,-0.4660254112862816,56.547427123400894,-6.080184508073543,0.5487168290887456,10,0.060001373291015625,-0.6499996185302734,-0.7712535858154297,-0.5125045776367188,-1.5050010681152273,1,-0.03463257615939497,2.0454466638923567,39.04999923706055,-1.7142888283379152,39.16999816894531,-1.8864150648945301,39.13499069213867,-0.03463257615939497
2797,2010-10-27,38.599998474121094,39.15999984741211,38.5,39.0,5565936.0,-0.013418569351537513,-1.200005086275956,-2.5806753297894467,51.20321251059499,61.20993821646547,0.4815618327069586,-0.05648463348963162,-0.36298063760975197,-0.0731962168428737,14.355736322127546,0.6599998474121094,0.5545352021602667,-0.06475067138671875,-1.114579255115558,0.9850779123421205,-0.5896649632511384,0.4601636204777009,1.1200027465820384,10.100838846653284,-49.75678749722204,0.5249142918644187,10,0.5100021362304688,-0.12499809265136719,-0.24625205993652344,0.0124969482421875,-0.5649986267089844,2,-0.017487027558125257,3.8575975583169826,39.125,2.0454466638923567,39.04999923706055,-1.7142888283379152,39.16999816894531,-0.017487027558125257
2798,2010-10-28,39.060001373291016,39.400001525878906,38.79999923706055,38.91999816894531,5599763.0,0.011917174024717259,-2.1578979069417255,-0.3500066756947491,57.228947225702434,60.38078611237515,0.05124751348967749,-0.4402152899325955,-0.8081973025444285,-0.5259183438414468,12.945727289697418,0.8000030517578125,0.6452401571141095,0.33250217437743856,-0.648739802682222,1.313744151437099,-0.15811881415238815,0.8231231629072653,0.6355998229980528,56.56569937924577,-2.6337493751428553,0.4906209885298294,10,0.049999237060546875,-0.5850009918212891,-0.7237548828125,-0.4475059509277344,-1.0,3,-0.027905788895676298,-1.200005086275956,38.599998474121094,3.8575975583169826,39.125,2.0454466638923567,39.04999923706055,-0.027905788895676298
2799,2010-10-29,39.04499053955078,39.290000915527344,38.56499862670898,38.81999969482422,6130435.0,-0.00038430192556260234,1.0279455387439111,1.6070406800904609,57.78577222868822,59.309657877306115,0.0486409157700578,-0.36765936520833975,-0.7684372258760845,-0.5105858409804682,11.946749026357296,0.7250022888183665,0.6123792983840843,0.2689918518066392,-0.6714976811302407,1.209481384743519,-0.20125291466180073,0.7392366182750791,0.6266986328125057,55.04945611756954,-3.864819540151778,0.47024476646843827,10,-0.04499053955078125,-0.552490234375,-0.8462438583374023,-0.4324951171875,-0.6099891662597656,4,-0.03355078106299603,-2.1578979069417255,39.060001373291016,-1.200005086275956,38.599998474121094,3.8575975583169826,39.125,-0.03355078106299603
2800,2010-11-01,39.25,39.54999923706055,38.82500076293945,39.540000915527344,4953884.0,0.005250595726013829,3.6774463477062413,-1.2889454052221092,66.06908233749502,60.0794604293296,-0.2237979786440505,-0.4608307180407252,-0.9540256440937185,-0.7282889992665602,10.342050220789858,0.7249984741210938,0.6009767873716143,0.3880012512207003,-0.36951740300670366,1.1455199054481042,0.009241924107001864,0.7667605783343987,0.3982553889160201,71.4286233292522,8.613546825045603,0.37875932711370053,11,-0.22500038146972656,-0.6499996185302734,-1.051253318786621,-0.6375045776367188,-0.24000167846679688,0,-0.05477710893958998,1.0279455387439111,39.04499053955078,-2.1578979069417255,39.060001373291016,-1.200005086275956,38.599998474121094,-0.05477710893958998
2801,2010-11-02,39.849998474121094,39.99499893188477,39.099998474121094,39.17499923706055,6996917.0,0.015286585327926039,-1.1696960729462091,-2.3275762279340193,63.19435172646176,60.182816389559285,-0.7480460859612919,-0.99114492351422,-1.5070819207860922,-1.3420918604465655,9.257865982210863,0.895000457763679,0.5630254990474342,0.9114997863769503,0.07912213939318491,1.7438774333607157,0.49531096288506404,1.3276886098688365,-1.3499984741210938,90.3009657952816,30.02349805413421,0.41618882349188385,11,-0.6024990081787109,-1.1124992370605469,-1.6512517929077148,-1.2375030517578125,-0.729999542236321,1,-0.06361354942230091,3.6774463477062413,39.25,1.0279455387439111,39.04499053955078,-2.1578979069417255,39.060001373291016,-0.06361354942230091
2802,2010-11-03,39.57500076293945,40.36000061035156,39.415000915527344,39.834999084472656,5821671.0,-0.006900821121993972,-2.2586307820813847,-0.38518313393275955,58.656324636446776,59.93293446748952,-0.43491364631732665,-0.6809654286532094,-1.1736682023792326,-1.0903818563386523,8.914138974511552,0.9449996948242188,0.4690051970742459,0.5920021057128935,-0.2776401264487731,1.46164433787456,0.15718098963206018,1.0268232217937268,-1.0451007843017592,56.26746630000293,-1.4022738670110897,0.43482111608083485,11,-0.14500045776367188,-0.6350002288818359,-1.4925031661987305,-0.9625053405761719,-0.15500259399414062,2,-0.04939991897322893,-1.1696960729462091,39.849998474121094,3.6774463477062413,39.25,1.0279455387439111,39.04499053955078,-0.04939991897322893
2803,2010-11-04,40.61999893188477,40.79499053955078,39.8650016784668,39.95500183105469,9844390.0,0.026405512288048216,-1.2011638248213408,-2.557697668618071,65.44272614172846,59.554284671075806,-1.393670220540109,-1.6440751865300953,-2.1475480016866086,-2.154424291804453,8.527450730297485,1.2199897766113281,0.48834550289844003,1.5315002441406307,0.42403712989811737,2.638963358383144,0.9777686870193776,2.085231801261884,-2.0168949279785267,92.15281424751865,36.26406091892767,0.5537315571212549,11,-0.9725036621093821,-1.4625034332275462,-2.53750133514405,-2.0075035095214915,-1.375,3,-0.06363858080861651,-2.2586307820813847,39.57500076293945,-1.1696960729462091,39.849998474121094,3.6774463477062413,39.25,-0.06363858080861651
2804,2010-11-05,40.584999084472656,40.88000106811523,40.13999938964844,40.56499862670898,5943337.0,-0.0008616407762789269,1.4262174111526262,0.030076007457345802,62.19650089612043,59.807397937283014,-1.2704452206843158,-1.5196249674978617,-2.042626823839747,-2.13455443700893,8.021554608446134,0.7400016784667898,0.47913380440952835,1.3902503967285185,0.1383487236278782,2.6421520698291587,0.7642995601782019,2.016201233278835,-1.8503818884277408,85.6446744606523,32.81421002935488,0.6259508365503196,11,-0.8949985504150391,-1.3849983215332031,-2.5200042724609375,-1.972503662109375,-0.8199996948242188,4,-0.06221504911029241,-1.2011638248213408,40.61999893188477,-2.2586307820813847,39.57500076293945,-1.1696960729462091,39.849998474121094,-0.06221504911029241
2805,2010-11-08,40.45500183105469,40.66999816894531,40.275001525878906,40.56499862670898,5478914.0,-0.003203086272033584,1.468760803480956,-5.499713904250981,70.9761869054652,61.41701162318925,-1.028329132643826,-1.2945439892139063,-1.8326222921902726,-2.0292187987666352,7.692622822819289,0.39499664306640625,0.4745092466238887,1.1577529907226562,-0.15605080681402939,2.471556788259342,0.5008510919543099,1.8146548894910026,-1.5487539252441493,76.1236731623583,21.650904447372625,0.656901898768344,11,-0.7650012969970703,-1.2550010681152344,-2.3900070190429688,-1.8425064086914062,-0.3650016784667969,0,-0.04993203229107379,1.4262174111526262,40.584999084472656,-1.2011638248213408,40.61999893188477,-2.2586307820813847,39.57500076293945,-0.04993203229107379
2806,2010-11-09,41.125,41.275001525878906,40.36000061035156,40.5,6561445.0,0.01656156565616551,-1.0221041982802226,-5.6819837003645075,74.32898004967544,63.986541349753736,-1.547531986852519,-1.810871525820481,-2.4170466849820826,-2.709774604706226,6.811167918514746,0.9150009155273438,0.45185881273286554,1.6712511062622042,0.2679575269844605,3.074544685539948,0.9696043166233324,2.372897895901076,-2.0608518412050856,91.93540448083219,33.72933272917913,0.7016467896388725,11,-1.2049999237060547,-1.7224998474121094,-3.1537532806396484,-2.5125045776367188,-1.2050018310546875,1,-0.05142861224235373,1.468760803480956,40.45500183105469,1.4262174111526262,40.584999084472656,-1.2011638248213408,40.61999893188477,-0.05142861224235373
2807,2010-11-10,40.75,41.04999923706055,40.52999877929688,40.97499084472656,6937592.0,-0.00911854103343468,1.7732793522266828,-0.3599853515625,67.68895614831868,65.14876456337777,-0.9336668422367467,-1.3598902471797203,-2.000169494296074,-2.334447121744489,7.083948805651241,0.5950012207031179,0.49182459037709947,1.2037511825561538,-0.2870177604049857,2.6945201255172933,0.458366711075584,1.9491356540367235,-1.464766504496687,62.76584519902711,2.809486300704279,0.7453844714805691,11,-0.8299999237060547,-1.3374996185302734,-2.7787532806396484,-2.1375045776367188,-0.8450012207031179,2,-0.04000002621141663,-1.0221041982802226,41.125,1.468760803480956,40.45500183105469,1.4262174111526262,40.584999084472656,-0.04000002621141663
2808,2010-11-11,40.834999084472656,41.0,40.54999923706055,40.89500045776367,6519630.0,0.002085867103623462,2.3333333333333335,0.2666836215666328,68.03896187628013,66.28800785755466,-0.8274157213508175,-1.3627540371735876,-2.042568596659571,-2.4056877815712454,7.677768076760671,0.4500007629394531,0.5546115121572655,1.1922502517700195,-0.3718060654693218,2.756306569009361,0.4102220931503524,1.9742784103896867,-1.3507887859317833,61.23333803867793,-0.15319715102451426,0.782028158619669,11,-0.7849979400634766,-1.4224987030029297,-2.66249942779541,-2.222503662109375,-1.0649986267089844,3,-0.034651670068615026,1.7732793522266828,40.75,-1.0221041982802226,41.125,1.468760803480956,40.45500183105469,-0.034651670068615026
2809,2010-11-12,39.47000122070313,39.72000122070313,38.900001525878906,39.29999923706055,8720349.0,-0.0334271554885025,1.4477530360914534,-2.8333015449171506,53.583627300938055,64.90073507571499,0.6752161624034159,0.02560949154358383,-0.669618977415432,-1.0258674384852924,7.955579436539972,1.93499755859375,0.6558755939142102,-0.1867477416992145,-1.7387062118705998,1.3652107284721708,-0.9627269767849072,0.5892314933864782,1.8050003051757741,23.99998715049372,-37.57966319228885,0.7759792350856937,11,0.6175003051757741,-0.05750083923340554,-1.1287517547607493,-0.8575057983398509,0.4850006103515554,4,-0.005700589862164485,2.3333333333333335,40.834999084472656,1.7732793522266828,40.75,-1.0221041982802226,41.125,-0.005700589862164485
2810,2010-11-15,39.77000045776367,39.99499893188477,39.06999969482422,39.290000915527344,5433093.0,0.007600689834870833,-1.0108635709635976,2.823493773140239,55.299912421974376,64.02357515299417,0.5104112501671807,-0.26929437718420957,-0.9612402366025563,-1.3131410217441584,8.375308520734132,0.924999237060554,0.708104468178469,0.10125141143798544,-1.4502919250940352,1.652794747970006,-0.6745202568280249,0.8770230797039957,1.457501068115235,36.63153397409539,-24.527782899880805,0.7757716682660101,11,0.3175010681152344,-0.3575000762939453,-1.428750991821289,-1.1575050354003906,0.779998779296875,0,-0.0001257497625766213,1.4477530360914534,39.47000122070313,2.3333333333333335,40.834999084472656,1.7732793522266828,40.75,-0.0001257497625766213
2811,2010-11-16,38.45000076293945,39.53499984741211,38.35499954223633,39.5,9190833.0,-0.033190839316838305,1.1071454116300694,-2.1875004967058467,48.90990173285731,62.940639274817556,1.8002527252943352,1.073035451784854,0.3709920384363272,0.03391282400696127,8.843317216200363,1.4150009155273438,0.7331912099922704,-1.1979982376098661,-2.8049134388129104,0.4089169635931782,-2.0014558382113847,-0.3945406370083475,2.7309507629394503,3.5250920764694724,-61.445172296844866,0.8034576006015214,11,1.364999771118164,0.9624996185302734,-0.09875106811523438,0.16249465942382812,2.05999755859375,1,0.04265277911851628,-1.0108635709635976,39.77000045776367,1.4477530360914534,39.47000122070313,2.3333333333333335,40.834999084472656,0.04265277911851628
2812,2010-11-17,38.59500122070313,38.79499053955078,38.150001525878906,38.23500061035156,5939878.0,0.0037711431700007125,-1.433926412160995,-0.3428579732680421,46.45849421578563,60.83128017193502,1.6780892854968528,0.9412455238105153,0.22871684094723577,-0.08618894788288856,9.365836514148423,0.644989013671875,0.7111750130511751,-1.030747795104972,-2.684743252355382,0.6232476621454381,-1.8577455237301734,-0.20375006647977045,2.472912225830065,15.61403273948975,-48.33658113501247,0.8269977286252034,11,1.1175003051757741,1.092498779296868,-0.24375152587891336,0.017494201660149145,1.9099998474120952,2,0.034330791717436915,1.1071454116300694,38.45000076293945,-1.0108635709635976,39.77000045776367,1.4477530360914534,39.47000122070313,0.034330791717436915
2813,2010-11-18,39.02000045776367,39.14500045776367,38.78499984741211,38.85499954223633,6342693.0,0.011011768975733638,-1.3606573779923457,0.45833509939387895,49.82085949160301,59.45620890476641,1.1200473651872471,0.5345989671929487,-0.20258595855917605,-0.4662410311172209,9.919839242321206,0.5499992370605398,0.6728697015701002,-0.599999046325685,-2.261957692051972,1.061959599400602,-1.4309783691888285,0.23098027653745845,1.8728382735302702,47.154479949550634,-17.18172827128454,0.8309793228631431,11,0.6925010681152344,0.6925010681152344,-0.6650009155273438,-0.4075050354003906,0.9749984741211009,3,0.022680633294485997,-1.433926412160995,38.59500122070313,1.1071454116300694,38.45000076293945,-1.0108635709635976,39.77000045776367,0.022680633294485997
2814,2010-11-19,38.790000915527344,39.099998474121094,38.33000183105469,39.02000045776367,5958373.0,-0.005894401320811982,2.9487455372426274,-1.393928885189809,46.71428509147664,56.76044203654546,1.1942363945450225,0.77437290395806,0.021047634431930362,-0.1971252359111162,10.780330483809884,0.7699966430664062,0.6659529642450224,-0.8109987258911104,-2.5030347230974,0.8810372713151793,-1.6570167244942553,0.03501927271203442,1.938267583441693,34.688362572494725,-27.563040959246372,0.8460179986031445,11,0.9225006103515625,0.9225006103515625,-0.376251220703125,-0.1775054931640625,1.2449989318847656,4,0.025264230964326728,-1.3606573779923457,39.02000045776367,-1.433926412160995,38.59500122070313,1.1071454116300694,38.45000076293945,0.025264230964326728
2815,2010-11-22,38.39500045776367,39.18999862670898,38.30500030517578,39.18999862670898,5228633.0,-0.010183048425903896,1.226415999692926,3.4565206574560587,39.29359191361196,52.86762113253842,1.4151096542472033,1.1781930499667226,0.39367772784375177,0.2379657739988872,11.486895002122177,0.884998321533196,0.5174130742146019,-1.1732492446899414,-2.934143995756081,0.5876455063761981,-2.0536966202230147,-0.2928018691568681,2.1785720228199565,17.689475003374014,-39.31960781107014,0.8804473755330708,11,1.2049999237060547,1.3175010681152344,0.08749866485595703,0.21749496459960938,2.145000457763672,0,0.040630325685425905,2.9487455372426274,38.790000915527344,-1.3606573779923457,39.02000045776367,-1.433926412160995,38.59500122070313,0.040630325685425905
2816,2010-11-23,37.77000045776367,38.53499984741211,37.76499938964844,38.18999862670898,6733133.0,-0.016278161024832594,-2.5813949362147586,0.5283008003685108,37.36876780550727,49.49871131667048,1.6920971292033258,1.7881546023334494,0.986326935794807,0.8897696680889595,12.275911107587248,0.7700004577636719,0.36465972723213724,-1.730499267578125,-3.659447325589788,0.19844879043353814,-2.69497329658396,-0.7660252385722899,2.6581577655376734,0.3509523363360165,-54.407575879805094,0.9644740290058331,11,1.6124992370605469,1.75,0.7849998474121094,0.8424949645996094,2.349998474121101,1,0.07360335572157628,1.226415999692926,38.39500045776367,2.9487455372426274,38.790000915527344,-1.3606573779923457,39.02000045776367,0.07360335572157628
2817,2010-11-24,37.92499923706055,38.21500015258789,37.540000915527344,38.06499862670898,6565529.0,0.004103753704483015,2.0681613261201277,0.33333333333332205,28.457200916260618,45.10073787666831,1.2228231977282604,1.6653785544656472,0.8207437103819473,0.7536469417500697,12.887261233128022,0.6749992370605469,0.17567379262324323,-1.541750526428224,-3.5586533624111567,0.47515230955470855,-2.5502019444196904,-0.5332991084367578,2.290106279548567,23.33326397510512,-25.592389912722446,1.008451417991466,11,0.8425006866455078,1.4825019836425781,0.6300010681152344,0.6799964904785156,2.6650009155273438,2,0.0681608210013247,-2.5813949362147586,37.77000045776367,1.226415999692926,38.39500045776367,2.9487455372426274,38.790000915527344,0.0681608210013247
2818,2010-11-25,37.97000122070313,38.084999084472656,37.599998474121094,37.96500015258789,4255130.0,0.0011866047342885544,3.1277210525461423,-0.03572207084473922,29.130077390049536,42.383676775458476,0.8143170322400906,1.617457408764885,0.770136492571659,0.7147215661464159,13.9214159415136,0.4850006103515625,-0.11508459961291351,-1.4422485351562457,-3.5617280103452984,0.6772309400328069,-2.501988272750772,-0.3825087975617194,1.977593835797805,26.060660706483457,-17.467622890359817,1.0597397375945272,11,0.7974987030029226,1.437499999999993,0.5849990844726491,0.5424938201904226,3.159999847412095,3,0.06676322796718503,2.0681613261201277,37.92499923706055,-2.5813949362147586,37.77000045776367,1.226415999692926,38.39500045776367,0.06676322796718503
2819,2010-11-26,37.73500061035156,38.05500030517578,37.26499938964844,37.599998474121094,6665782.0,-0.006189112530853302,1.0387080261072446,26.99466056441626,28.64989555985666,39.42256379077873,0.8686767135843994,1.8438183831201798,1.0219923364889851,0.9504225011275693,14.787109888242952,0.7900009155273438,-0.3803715243885293,-1.6117496490478516,-3.8562938930556,0.632794594959897,-2.7340217710517223,-0.48947752704398084,1.971835032052013,24.415657505444706,-14.370326566906662,1.1222721220038727,11,0.6649990081787109,1.5349998474121094,0.8199996948242188,0.37749481201171875,3.5550003051757812,4,0.05989130210622662,3.1277210525461423,37.97000122070313,2.0681613261201277,37.92499923706055,-2.5813949362147586,37.77000045776367,0.05989130210622662
2820,2010-11-29,37.099998474121094,38.334999084472656,37.099998474121094,37.915000915527344,8036291.0,-0.016827934966463842,-2.03066726578297,-6.036959593105397,18.232027564578885,36.013911105414465,1.21263059496939,2.4342967571922216,1.6329686518273405,1.580762839341233,15.96372121090889,1.2350006103515625,-0.6984343792615846,-2.139251708984375,-4.598939632903864,0.3204362149351141,-3.3690956709441195,-0.9094077470246305,2.313816817951867,0.0,-30.73845287053701,1.2298439619597434,11,1.0450000762939453,2.0875015258789062,1.4550018310546875,0.87249755859375,4.450000762939453,0,0.07911055239903342,1.0387080261072446,37.73500061035156,3.1277210525461423,37.97000122070313,2.0681613261201277,37.92499923706055,0.07911055239903342
2821,2010-11-30,37.31499862670898,37.61000061035156,36.90999984741211,37.349998474121094,9695185.0,0.005795152599207043,1.5225065467967092,0.042944469407632475,22.18622026157388,33.31699177716871,0.9160293617115514,2.128787225107466,1.4065840885385867,1.3510469684648712,17.008668097613054,0.7000007629394531,-0.8552667929116637,-1.797501564025886,-4.382731946128885,0.7877288180771131,-3.090116755077382,-0.50488637297439,1.774882310850721,28.42098218468449,1.6621584226881545,1.292615191051498,11,0.7350006103515696,1.7775020599365305,1.3775014877319407,0.6574974060058665,3.905002593994155,1,0.08642643461093424,-2.03066726578297,37.099998474121094,1.0387080261072446,37.73500061035156,3.1277210525461423,37.97000122070313,0.08642643461093424
2822,2010-12-01,37.61999893188477,37.834999084472656,37.29999923706055,37.599998474121094,7597503.0,0.00817366518559881,1.3777730682829652,-0.5714441416894603,24.86317496127151,30.54391571824299,0.5120254069059769,1.7600522211222298,1.1170424486136952,1.0343123030405437,17.480724079416344,0.5349998474121094,-1.0589121672389723,-1.3947511672973576,-4.053155050556839,1.2636527159621238,-2.7239531089270983,-0.0655492256676169,1.1211010312513139,49.824523831832494,26.293534083620905,1.3292019416297414,12,0.43000030517577414,1.472501754760735,1.2100019454955984,0.352497100830071,3.0699996948242045,2,0.06645401570921172,1.5225065467967092,37.31499862670898,-2.03066726578297,37.099998474121094,1.0387080261072446,37.73500061035156,0.06645401570921172
2823,2010-12-02,38.03499984741211,38.150001525878906,37.19499969482422,37.94499969482422,10728516.0,0.011031390943916364,4.968695983883081,4.499904634749498,36.822769069095315,29.44485838242285,-0.06413610781406476,1.2031459388538437,0.7250591381017983,0.6139427477791202,17.260131501505644,0.9550018310546875,-1.1166471683870896,-0.8505002975463896,-3.4304943390991696,1.7294937440063904,-2.1404973183227796,0.43949672323000044,0.41312409720814003,78.94741068918901,53.18410011705918,1.2899970207763918,12,0.0149993896484375,1.0575008392333984,0.7575006484985352,-0.06250381469726562,3.0050010681152344,3,0.0671749787150222,1.3777730682829652,37.61999893188477,1.5225065467967092,37.31499862670898,-2.03066726578297,37.099998474121094,0.0671749787150222
2824,2010-12-03,38.060001373291016,38.49499893188477,37.91999816894531,37.9900016784668,5837497.0,0.0006573294591614154,-4.476022669476199,0.7777730682829653,33.46230980029313,28.79693814760964,-0.2275020477365075,1.0322002023125378,0.715136056852387,0.5951599497194593,16.74492837172471,0.5750007629394602,-1.17018520560557,-0.6992488861083999,-3.1740534977758017,1.775555725559002,-1.9366511919421043,0.5381534197253046,-1.1500015258789062,72.55534322668187,46.17706941928959,1.2374023058337018,12,-0.33750152587890625,1.0324993133544922,0.7324991226196289,-0.08750534057617188,3.6800003051757812,4,0.08066210152526732,4.968695983883081,38.03499984741211,1.3777730682829652,37.61999893188477,1.5225065467967092,37.31499862670898,0.08066210152526732
2825,2010-12-06,38.435001373291016,38.65999984741211,37.9900016784668,38.36999893188477,5850594.0,0.009852863543593049,1.601937720363841,0.9286103542233317,49.822492686626454,30.180685356622885,-0.6662997437570368,0.5250258489172026,0.36117246546825044,0.23301322553079729,16.118287752151694,0.6699981689453125,-1.2817124174948518,-0.22324886322021342,-2.568127660136085,2.121629933695658,-1.3956882616781527,0.9491905352377259,-1.4933015441894497,87.1429443359375,55.4831857603572,1.172439398457936,12,-0.6500015258789062,0.6574993133544922,0.311248779296875,-0.4625053405761719,3.5649986267089844,0,0.07428123950114651,-4.476022669476199,38.060001373291016,4.968695983883081,38.03499984741211,1.3777730682829652,37.61999893188477,0.07428123950114651
2826,2010-12-07,39.0099983215332,39.31999969482422,38.44499969482422,38.790000915527344,7655136.0,0.014960242687587444,1.083332954891213,3.384448356807882,54.45753887834024,33.069611796853955,-1.1699367797870508,-0.22824839167572009,-0.185672834207395,-0.3250176781348557,14.8946781005575,0.8849983215332031,-1.3433506646437579,0.4574981689453139,-1.59101242903715,2.5060087669277777,-0.5667571300459144,1.4817534679365423,-1.9995664916992126,85.41170008042279,49.58567168182468,1.024255298991231,12,-0.8949985504150391,0.08250236511230469,-0.19749832153320312,-1.0375022888183594,3.390003204345703,1,0.06511153613983334,1.601937720363841,38.435001373291016,-4.476022669476199,38.060001373291016,4.968695983883081,38.03499984741211,0.06511153613983334
2827,2010-12-08,39.11999893188477,39.400001525878906,38.72000122070313,38.8650016784668,6049970.0,0.0028198055648429587,-1.4954223479015984,1.1590920913457694,51.15205510035114,35.516498209109685,-1.2210017520506682,-0.4918428813602418,-0.26405128182074833,-0.4129292156273081,13.639628398399244,0.6800003051757741,-1.3138001698407678,0.6489988327026452,-1.145324587287547,2.4433222526928375,-0.2481628772924509,1.5461605426977414,-1.9709930301513694,87.30148020511149,50.72283228953172,0.8971617099950961,12,-0.9649982452392649,-0.027498245239264918,-0.1274995803833079,-1.0100040435791087,3.0349998474121094,2,0.053681041568402366,1.083332954891213,39.0099983215332,1.601937720363841,38.435001373291016,-4.476022669476199,38.060001373291016,0.053681041568402366
2828,2010-12-09,39.41999816894531,39.41999816894531,38.900001525878906,39.209999084472656,6000477.0,0.007668692363281826,3.9523705722070845,0.8235346916793596,57.142820070999996,38.682378710347834,-1.4457218042584898,-0.9521005030761245,-0.5236158449875177,-0.6981316217657394,12.32573107813983,0.5199966430664062,-1.2036814145275372,1.0197481155395494,-0.46739526396059006,2.5068914950396888,0.27617642578947965,1.763319805289619,-2.0909126172802672,100.0,60.572250387976126,0.7435716897500696,12,-1.2549991607666016,-0.3274974822998047,-0.23499774932861328,-1.12750244140625,3.0800018310546875,3,0.03221716176446088,-1.4954223479015984,39.11999893188477,1.083332954891213,39.0099983215332,1.601937720363841,38.435001373291016,0.03221716176446088
2829,2010-12-10,39.24499893188477,39.45500183105469,39.099998474121094,39.43999862670898,4145224.0,-0.004439351729813135,2.155499796554998,-0.9285740236148279,60.1431739719443,43.33917275561066,-1.155519219959011,-0.8377753413666582,-0.31808601852821283,-0.5107996359677216,12.92337238374754,0.35500335693359375,-1.044838054796358,0.855998992919929,-0.6001516719580309,2.312149657797889,0.1279236604809455,1.5840743253589125,-1.7068221184917007,85.66533260771685,41.691399749607946,0.7280753324389803,12,-1.0624980926513743,-0.15249824523926492,0.15749645233153586,-0.7350082397461009,2.9550018310546804,4,0.04573836240276252,3.9523705722070845,39.41999816894531,-1.4954223479015984,39.11999893188477,1.083332954891213,39.0099983215332,0.04573836240276252
2830,2010-12-13,39.76499938964844,39.99499893188477,39.334999084472656,39.45500183105469,7424276.0,0.01325010757845102,-1.3999861284505737,-1.5897335576510412,74.41857424740326,49.14276764292504,-1.4055421369625662,-1.4315668539750561,-0.7833142305785117,-1.0178731045579923,14.135864881245228,0.75,-0.8709277491477181,1.3762495040893583,-0.07890401714700346,2.83140302532572,0.6486727434711739,2.1038262647075427,-1.9968035741359742,85.16131255183645,34.19590132233219,0.7275767606181822,12,-1.1700000762939453,-0.6724987030029297,-0.31999874114990234,-1.212503433227539,2.1800003051757812,0,0.04966685072633226,2.155499796554998,39.24499893188477,3.9523705722070845,39.41999816894531,-1.4954223479015984,39.11999893188477,0.04966685072633226
2831,2010-12-14,40.09000015258789,40.22499084472656,39.79499053955078,39.98500061035156,6456757.0,0.008173035783424654,1.2934516119187378,0.3387108682811577,75.44063961327711,54.762485937592324,-1.4477605663736455,-1.7153502203507713,-1.0741049126720128,-1.3294426760149634,14.668722296372206,0.459991455078125,-0.6508688457399998,1.6192502975463867,-0.023213308422249668,3.261713903515023,0.7980184945620721,2.4404821005307014,-2.010051900783303,91.03045695572382,35.059105668780774,0.8212318029843179,12,-1.3800048828125,-0.9974994659423828,-0.6449995040893555,-1.5375041961669922,2.4350013732910156,1,0.04764279970422547,-1.3999861284505737,39.76499938964844,2.155499796554998,39.24499893188477,3.9523705722070845,39.41999816894531,0.04764279970422547
2832,2010-12-15,39.91999816894531,40.084999084472656,39.77000045776367,40.04999923706055,5801349.0,-0.00424050843091861,2.149974250891682,-1.23811080835604,72.26021431955627,58.69997985431021,-1.0249813838263577,-1.5188661992855401,-0.8829298436390047,-1.149416439381902,14.988252745735567,0.31999969482421875,-0.2845682291220868,1.3829984664916992,-0.3828240338726161,3.1488209668560145,0.500087216309538,2.2659097166738604,-1.4968431022732105,76.98149928887712,16.51503179501148,0.8829112501821582,12,-0.847503662109375,-0.9399986267089844,-0.25874805450439453,-1.1700019836425781,2.9850006103515696,2,0.0621243354380423,1.2934516119187378,40.09000015258789,-1.3999861284505737,39.76499938964844,2.155499796554998,39.24499893188477,0.0621243354380423
2833,2010-12-16,39.90499877929688,40.18000030517578,39.68999862670898,39.77000045776367,5564878.0,-0.00037573623087239216,-2.3220229397539387,-1.0384400950732668,76.08168580126934,63.43546607664089,-0.8010679423117324,-1.5116695353086484,-0.8408533850895594,-1.1211049545410319,15.851086550878893,0.490001678466804,0.05546923323241515,1.32374916076661,-0.534947829426379,3.182446150959599,0.394400665670112,2.253097655863108,-1.1935499881360698,71.55606795293542,6.259692034577256,0.9293484950964948,12,-0.7975025177002024,-0.9499988555908274,-0.23874855041504617,-1.1550025939941477,2.7150001525878906,3,0.056383913515299255,2.149974250891682,39.91999816894531,1.2934516119187378,40.09000015258789,-1.3999861284505737,39.76499938964844,0.056383913515299255
2834,2010-12-17,39.77000045776367,40.13999938964844,39.77000045776367,40.06499862670898,9938878.0,-0.0033829927493507217,-1.5084829048776702,-2.185198790584477,86.47543845569389,67.50801560653727,-0.44476977294071673,-1.3697136083047639,-0.6781765449823638,-0.9791925827353367,16.25063816005095,0.3699989318847656,0.3807959438248574,1.1397508621215806,-0.7923391096346748,3.071840833877836,0.1737058762434529,2.1057958479997083,-0.8163849380323427,48.87701130703883,-23.659456415447664,0.9660449858781284,12,-0.43500518798828125,-1.202505111694336,-0.03874969482421875,-0.7474994659423828,3.229999542236328,4,0.06864469476523216,-2.3220229397539387,39.90499877929688,2.149974250891682,39.91999816894531,1.2934516119187378,40.09000015258789,0.06864469476523216
2835,2010-12-20,39.95500183105469,40.435001373291016,39.79999923706055,39.900001525878906,4531202.0,0.004651782025687723,-3.9803135471517472,-0.18644286970465457,86.36366980074271,71.053141264582,-0.43749150485641763,-1.5092302503926547,-0.8310059009858151,-1.1752945296382222,16.928935403322313,0.6650009155273438,0.5903179915881864,1.2467521667480455,-0.7694747155452291,3.26297904904132,0.23863872560141175,2.254865607894679,-0.7979662593241201,35.57076877387439,-40.78847934034481,1.0081134411466366,12,-0.3775005340576172,-1.282501220703125,-0.2050008773803711,-0.7025012969970703,3.259998321533203,0,0.05618818243026236,-1.5084829048776702,39.77000045776367,-2.3220229397539387,39.90499877929688,2.149974250891682,39.91999816894531,0.05618818243026236
2836,2010-12-21,40.54999923706055,40.75,40.15999984741211,40.29999923706055,5235592.0,0.014891687617028193,-1.2264207980652964,4.545429324455542,87.37247032903737,75.07763184554713,-0.8840323943798865,-1.9871612300002397,-1.37303650782723,-1.7777259732985797,17.193701167304308,0.7949981689453125,0.8492574230023138,1.702749633789061,-0.42153955995902237,3.8270388275371445,0.6406050369150194,2.764894230663103,-1.1629298210490973,81.13202794082201,1.3578091224991056,1.062144596874041,12,-0.7249984741210938,-1.7199993133544922,-0.7999982833862305,-1.2974987030029297,1.7750015258789062,1,0.034401984809131925,-3.9803135471517472,39.95500183105469,-1.5084829048776702,39.77000045776367,-2.3220229397539387,39.90499877929688,0.034401984809131925
2837,2010-12-22,40.5099983215332,40.78499984741211,40.36999893188477,40.66999816894531,3727692.0,-0.000986459094450165,1.128192337412055,-0.6399993896484375,84.90831808888424,78.16268718086761,-0.6997064746053638,-1.837793666747345,-1.3086169488299433,-1.751215353902282,17.26078635595713,0.41500091552733664,0.9931437178333553,1.533498764038086,-0.667694610736703,3.734692138812875,0.43290207665069147,2.6340954514254804,-0.850342788724042,74.88573339650527,-4.786812473288634,1.1005966873873958,12,-0.5674991607666016,-1.6624984741210938,-0.8962478637695312,-1.257497787475586,2.2050018310546875,2,0.04974088590062031,-1.2264207980652964,40.54999923706055,-3.9803135471517472,39.95500183105469,-1.5084829048776702,39.77000045776367,0.04974088590062031
2838,2010-12-23,40.50500106811523,40.70000076293945,40.22999954223633,40.63499069213867,2442370.0,-0.00012335851950207033,2.615258215962441,0.8124359249458041,84.68090678487015,80.88910193785937,-0.5862685159817218,-1.7214000832340304,-1.2789167619937913,-1.7645845693676634,17.221624124953678,0.470001220703125,1.0801581638611708,1.4017515182495046,-0.8468464099180792,3.6503494464170885,0.2774525541657127,2.5260504823332965,-0.6202766723854793,72.41389678137004,-7.821890483743957,1.1242989640837926,12,-0.44500160217284446,-1.657501220703118,-0.8050003051757741,-1.25250053405761,3.5750007629394602,3,0.059251886134892295,1.128192337412055,40.5099983215332,-1.2264207980652964,40.54999923706055,-3.9803135471517472,39.95500183105469,0.059251886134892295
2839,2010-12-27,39.99499893188477,40.5,39.70000076293945,40.400001525878906,2926320.0,-0.012591090551332451,1.6446275780752473,3.1156532456858885,71.31146515801849,80.54386759459439,0.04616380043841417,-1.0892497139149384,-0.7588164433468378,-1.267558699271909,16.457360103027334,0.8050003051757741,1.1757677888561346,0.7787494659423899,-1.4065915158263778,2.9640904477111576,-0.31392102494199037,1.8714199568267702,0.7900009155273366,27.18879427337932,-50.018059528364034,1.0926704908843827,12,0.24250030517577414,-1.1474990844726634,-0.2824974060058665,-0.7424983978271555,4.005001068115227,0,0.06563320590333355,2.615258215962441,40.50500106811523,1.128192337412055,40.5099983215332,-1.2264207980652964,40.54999923706055,0.06563320590333355
2840,2010-12-28,40.03499984741211,40.42499923706055,40.0,40.150001525878906,2046653.0,0.0010001479333818786,-3.5945522403447634,0.2839529429494535,66.40002441406264,79.53935479468166,0.054188677883637126,-0.946627697966214,-0.7990070577711776,-1.33320878288405,16.110790184624335,0.43000030517577414,1.2244456557964583,0.6720003128051744,-1.298613778233559,2.6426144038439077,-0.31330673271418874,1.6573073583245375,0.7283000183105486,30.875517709351463,-43.422451354977916,0.9853070455193649,12,0.2024993896484375,-1.1875,-0.3224983215332031,-0.7824993133544922,3.5149993896484375,1,0.07406020142097125,1.6446275780752473,39.99499893188477,2.615258215962441,40.50500106811523,1.128192337412055,40.5099983215332,0.07406020142097125
2841,2010-12-29,40.540000915527344,40.74499893188477,40.209999084472656,40.209999084472656,3227824.0,0.012613989510178003,-2.2424053266750326,-2.869539257637576,70.17048009909551,79.30716210351935,-0.42495554838050253,-1.262353133603213,-1.2768954553630607,-1.8501654863285637,15.7022853142327,0.7099990844726634,1.2922474867218696,1.0157512664794908,-0.7681983462645263,2.799700879223508,0.12377646010748578,1.9077260728514958,-0.8400001525878906,77.41943422893827,4.569430030212715,0.8919748063720082,12,-0.3025016784667969,-1.6925010681152344,-0.8837499618530273,-1.2875003814697266,2.979999542236328,2,0.06598419281327605,-3.5945522403447634,40.03499984741211,1.6446275780752473,39.99499893188477,2.615258215962441,40.50500106811523,0.06598419281327605
2842,2010-12-30,40.11999893188477,40.790000915527344,39.90499877929688,40.625,3611093.0,-0.01036018683171036,1.1197582358342566,-1.5302977759282164,59.61538663075564,77.47757330679562,0.029502546370750338,-0.6803354382503457,-0.8397438680062024,-1.427757666368457,15.43252981046717,0.8850021362304616,1.2450058888205717,0.47074928283691975,-1.0874553833383729,2.0289539490122124,-0.3083530502507301,1.2498516159245696,-0.3990982055664105,38.53193671103213,-29.607998700100723,0.7791023330876479,12,0.1250019073486257,-1.2699985504150462,-0.6687488555908274,-0.8674983978271555,3.4650001525878835,3,0.0549601667437305,-2.2424053266750326,40.540000915527344,-3.5945522403447634,40.03499984741211,1.6446275780752473,39.99499893188477,0.0549601667437305
2843,2011-01-03,40.59000015258789,40.63999938964844,40.0099983215332,40.18999862670898,4178458.0,0.011714886171883432,1.5200042724609375,-0.7920805541497272,67.09020898890789,75.32365892159717,-0.3722598812431812,-1.0003990183951004,-1.2898427149925737,-1.8927552367456713,15.649710464163888,0.6300010681152344,1.1737098522305303,0.8130004882812472,-0.6001569486876193,2.2261579252501136,0.1064217697968175,1.5195792067656768,-0.82633541870117,81.65130872095668,15.078501720454653,0.7065787184844323,1,-0.3449993133544922,-1.739999771118164,-1.5024995803833008,-1.3374996185302734,3.0400009155273366,0,0.05235279605842802,1.1197582358342566,40.11999893188477,-2.2424053266750326,40.540000915527344,-3.5945522403447634,40.03499984741211,0.05235279605842802
2844,2011-01-04,41.13000106811523,41.70500183105469,40.650001525878906,40.81499862670898,8291464.0,0.013303791906807971,-2.2713358015638105,0.787503099429691,67.25663375389794,73.20065491639221,-0.7812095419348424,-1.3687891407032637,-1.8043846234283407,-2.4239229243531923,16.876854949308793,1.1150016784667969,1.1421189973165369,1.1995014190673743,-0.08989672563614448,2.488899563770893,0.5548023467156185,1.8442004914191301,-1.3252828869628814,68.05556732929206,3.6756993237407443,0.6446990723517589,1,-0.42749977111815696,-1.8225002288818288,-2.0425004959106374,-1.87750053405761,1.8699989318847727,1,0.07172381926404459,1.5200042724609375,40.59000015258789,1.1197582358342566,40.11999893188477,-2.2424053266750326,40.540000915527344,0.07172381926404459
2845,2011-01-05,41.290000915527344,41.290000915527344,40.435001373291016,41.0099983215332,5428379.0,0.0038901007356439976,5.107083009768259,0.8888902344506878,65.83112487129199,70.80717208775383,-0.8179401779423401,-1.374398955275737,-1.932672825869716,-2.5703170643487567,18.26406259578906,0.8549995422363281,1.1050283934380118,1.2167512893676786,-0.0059530872966675474,2.439455666032025,0.6053991010355091,1.8281034776998482,-1.3712657153808578,76.94443267070731,15.277398224961942,0.6113521883321723,1,-0.5874996185302734,-1.9825000762939453,-2.455000877380371,-2.0375003814697266,2.1849899291992188,2,0.06563330163195857,-2.2713358015638105,41.13000106811523,1.5200042724609375,40.59000015258789,1.1197582358342566,40.11999893188477,0.06563330163195857
2846,2011-01-06,41.54999923706055,42.0,41.29999923706055,41.38000106811523,6364463.0,0.006296883404413478,-3.2424053266749895,0.6071306930423545,71.00516262108971,69.26237703577667,-1.0294262492757795,-1.51186404734824,-2.159702342474816,-2.824001420112346,19.57235992547971,0.7099990844726562,1.0576932640215233,1.3497495651245117,0.0659243344089333,2.63357479584009,0.7078369497667225,1.991662180482301,-1.5240880390595706,78.52026249471945,18.014192613842894,0.6419126153577882,1,-0.6999988555908203,-2.094999313354492,-2.8837499618530273,-2.362499237060547,1.8950004577636719,3,0.0481347782605035,5.107083009768259,41.290000915527344,-2.2713358015638105,41.13000106811523,1.5200042724609375,40.59000015258789,0.0481347782605035
2847,2011-01-07,41.22000122070313,41.7400016784668,40.900001525878906,41.04999923706055,6299660.0,-0.007942190671885063,-2.5744884625061886,1.0000224396373754,65.67345097818131,67.15043750170013,-0.6572385686338649,-1.0714039216520845,-1.7829654238645887,-2.4840355739238404,20.597130790859808,0.8400001525878906,0.9944869688440576,0.9147514343261776,-0.34025415497011124,2.1697570236224664,0.28724863967803316,1.542254228974322,-1.0361629185422316,60.80411450216362,1.6257435169933743,0.6275027946481432,1,-0.37000083923340554,-1.6225013732910227,-2.6487512588501048,-2.1275005340576243,2.084999084472649,4,0.05579813607344941,-3.2424053266749895,41.54999923706055,5.107083009768259,41.290000915527344,-2.2713358015638105,41.13000106811523,0.05579813607344941
2848,2011-01-10,40.68999862670898,41.060001373291016,40.47999954223633,41.0099983215332,6288632.0,-0.012857898551636993,1.761875351946377,-1.8823291820935344,60.02175788411638,65.89602558237766,-0.10977879851966321,-0.46523028355136375,-1.2262484863191006,-1.932116648876658,21.406321975821765,0.740001678466804,0.8549325823125358,0.3212488174438377,-0.8721674706590292,1.5146651055467046,-0.27545932660759576,0.9179569614952712,-0.3608673887209477,16.293768509828798,-42.36230873831485,0.5967081440514324,1,0.26250076293946023,-1.092498779296868,-2.11874866485595,-1.5974979400634695,2.7750015258789134,0,0.07114771578938806,-2.5744884625061886,41.22000122070313,-3.2424053266749895,41.54999923706055,5.107083009768259,41.290000915527344,0.07114771578938806
2849,2011-01-11,41.040000915527344,41.14500045776367,40.50500106811523,40.63999938964844,6044473.0,0.00860167856060401,1.0983565550191594,-1.2500059604701341,61.4090217698252,65.34146973301795,-0.3307396301656311,-0.7102767252609681,-1.5444346644433793,-2.2530748762524837,22.24694846979781,0.6399993896484446,0.7511302207543551,0.5815010070800781,-0.5227312321798507,1.685733246340007,0.029384887450113695,1.1336171267100426,-0.5772001765783585,38.65815163739625,-21.971340379231528,0.5521161196299628,1,-0.08750152587890625,-1.0800018310546875,-2.4687509536743164,-1.947500228881836,2.3699989318847656,1,0.06310916410355061,1.761875351946377,40.68999862670898,-2.5744884625061886,41.22000122070313,-3.2424053266749895,41.54999923706055,0.06310916410355061
2850,2011-01-12,41.7400016784668,41.90499877929688,40.91999816894531,41.0,7169484.0,0.01705654842406723,-1.1888772564860224,1.8499971389879646,62.242802714552845,64.46061669029099,-0.8531717865472785,-1.3225358885591305,-2.210438346195204,-2.923737886392651,22.728550672284534,0.9850006103515696,0.6652183581235889,1.1827516555786133,-0.010041095334500483,2.375544406491727,0.5863552801220564,1.7791480310351702,-1.2600021362304688,82.89485241894397,23.831902199755213,0.5963963754565558,1,-0.7875022888183594,-1.7450008392333984,-3.3325014114379883,-2.647500991821289,1.7599983215332031,2,0.030186829680536986,1.0983565550191594,41.040000915527344,1.761875351946377,40.68999862670898,-2.5744884625061886,41.22000122070313,0.030186829680536986
2851,2011-01-13,42.0,42.06999969482422,41.400001525878906,41.61999893188477,7938297.0,0.006228996432152467,1.5769137659098411,0.5135137921613208,64.66535455243817,65.02172423714461,-0.988210737849208,-1.5094977531985023,-2.452060140629783,-3.142609266958331,23.022832637095874,0.6699981689453125,0.6830637907358934,1.347249984741211,0.01435569187393071,2.680144277608491,0.6808028383075708,2.013697131174851,-1.4949989318847727,95.59750389267026,36.944145709947215,0.6664471464336398,1,-0.9600009918212891,-1.7425003051757812,-3.5612497329711914,-2.907499313354492,1.6049995422363281,3,0.035118829636346716,-1.1888772564860224,41.7400016784668,1.0983565550191594,41.040000915527344,1.761875351946377,40.68999862670898,0.035118829636346716
2852,2011-01-14,42.400001525878906,42.46500015258789,41.66999816894531,41.685001373291016,6910541.0,0.009523845854259694,-1.1342147169212335,1.8815740601315414,67.30590890310421,65.04569089427753,-1.1519187020265278,-1.806813598934795,-2.81979284803581,-3.4919541249283412,23.50634156988668,0.7950019836425781,0.7513350618188284,1.623251342773436,0.126073230712052,3.12042945483482,0.8746622867427476,2.3718403988041246,-1.7385005950927805,96.72551099631791,38.168144006266935,0.7485890560306908,1,-0.9500007629394531,-1.8075008392333984,-3.7962512969970703,-3.3075008392333984,0.6499977111816406,4,0.024646182342882517,1.5769137659098411,42.0,-1.1888772564860224,41.7400016784668,1.0983565550191594,41.040000915527344,0.024646182342882517
2853,2011-01-17,42.15499877929688,42.47499084472656,42.00500106811523,42.31499862670898,3732795.0,-0.005778366456720252,-1.0434548243976955,-0.22377596261061966,70.72932324771399,65.4315452824793,-0.739322858691196,-1.4594293784097658,-2.578391491687043,-3.197524585062226,23.90276395317057,0.46998977661133523,0.7610141753784632,1.2657485961914148,-0.2925108649571726,2.824008057340002,0.48661886561711754,2.044878326765712,-1.2770779418945466,83.75666365233059,20.35433664128871,0.7791297305742949,1,-0.700002670288093,-1.4675025939941477,-3.5312480926513743,-3.0624980926513743,0.8300018310546804,0,0.02728031216178528,-1.1342147169212335,42.400001525878906,1.5769137659098411,42.0,-1.1888772564860224,41.7400016784668,0.02728031216178528
2854,2011-01-18,42.5,42.54499053955078,42.25,42.46500015258789,4913070.0,0.008184111746969203,3.7205689344687607,-0.2187492549412492,72.34809891494044,66.15565350955136,-0.971741929560622,-1.675313452169192,-2.921931088842058,-3.4917087521836976,24.343801586704323,0.38999176025389914,0.8659147605681881,1.4742498397827148,-0.14815706317597943,3.096656742741409,0.6630463883033713,2.2854532912620584,-1.398489361572274,97.23133841336019,28.48710977013151,0.8112034514793456,1,-0.9875049591064453,-1.6775054931640625,-3.8712501525878906,-3.407499313354492,0.5,1,0.02270588594324452,-1.0434548243976955,42.15499877929688,-1.1342147169212335,42.400001525878906,1.5769137659098411,42.0,0.02270588594324452
2855,2011-01-19,42.20000076293945,42.72499084472656,42.13000106811523,42.584999084472656,6248436.0,-0.0070588055778951775,-1.2666376021798023,-11.0,65.6308571847295,65.55850846106689,-0.5912618681634001,-1.2632693946484252,-2.6197352688686664,-3.137091407785128,24.497917044709013,0.5949897766113352,0.9005570689999587,1.0620006561279283,-0.559131582221724,2.6831328944775805,0.2514345369531057,1.8725667753027508,-0.867533340332038,60.377787630492485,-6.968807412110728,0.810566119174825,1,-0.5975055694580078,-1.1700057983398438,-3.5625,-3.1075000762939453,1.454998016357429,2,0.028672963568647347,3.7205689344687607,42.5,-1.0434548243976955,42.15499877929688,-1.1342147169212335,42.400001525878906,0.028672963568647347
2856,2011-01-20,41.94499969482422,42.43999862670898,41.83000183105469,42.35499954223633,7440539.0,-0.006042679229977144,1.1034444203284868,1.0649393113698291,67.73564523148758,65.7876411558787,-0.3065774972947821,-0.9469504844433061,-2.3870548118569985,-2.8303165980817653,24.08372569530728,0.6099967956542898,0.8937323682695393,0.7372495651245146,-0.8973457162441392,2.3718448464931683,-0.08004807555981586,1.554547205808845,-0.36187805623535496,26.066676308938387,-43.068982933694954,0.8172976406843281,1,-0.34250450134277344,-0.7375049591064453,-3.1012496948242188,-2.852499008178711,1.8349990844726634,3,0.037072364202869634,-1.2666376021798023,42.20000076293945,3.7205689344687607,42.5,-1.0434548243976955,42.15499877929688,0.037072364202869634
2857,2011-01-21,42.525001525878906,42.99499893188477,42.25,42.34500122070313,11626592.0,0.013827675176411036,-3.0269913602903658,-0.43902529796516654,68.4110197020984,66.7197813578767,-0.7621455465599922,-1.4421952938677336,-2.971008564300476,-3.3750045269303612,23.79696318644443,1.049999237060554,0.9033767654301386,1.216501235961914,-0.48407544611144715,2.9170779180352753,0.36621289492523346,2.0667895769985947,-0.7363434301852578,59.65677462450479,-7.569574292956517,0.8502883410366808,1,-0.7750015258789062,-1.1825027465820312,-3.623753547668457,-3.4325008392333984,1.8849983215332031,4,0.025396777839036266,1.1034444203284868,41.94499969482422,-1.2666376021798023,42.20000076293945,3.7205689344687607,42.5,0.025396777839036266
2858,2011-01-24,42.90499877929688,43.02000045776367,42.56999969482422,42.56999969482422,5557043.0,0.008935855138928694,-1.6865790612402924,1.8611028694953022,67.41899859616294,67.38755656080312,-0.8883191993852719,-1.7214303688180408,-3.353363811659314,-3.717678546710431,23.81764995423326,0.4949989318847656,0.8800900978734276,1.4764986038208079,-0.3212785014796893,3.274275709121305,0.5776100511705593,2.3753871564710565,-1.0749969482421946,90.33598225362375,22.25555585288096,0.8988885526502469,1,-0.9349994659423899,-1.549999237060554,-3.8787517547607493,-3.8124980926513743,0.5600013732910085,0,0.003379570257292075,-3.0269913602903658,42.525001525878906,1.1034444203284868,41.94499969482422,-1.2666376021798023,42.20000076293945,0.003379570257292075
2859,2011-01-25,42.61999893188477,43.31999969482422,42.38499069213867,43.0,6078589.0,-0.006642579082175137,-1.199975765952959,-1.134334646655538,62.7394323122086,67.44273762720931,-0.39742011335226834,-1.2961427263990615,-3.0300776046096374,-3.4063737834963987,25.029361701402735,0.9350090026855469,0.8991186476332942,1.060248756408697,-0.6792142092806586,2.7997117220980527,0.19051727356401926,1.929980239253375,-0.5519973754882912,53.02001566844392,-13.363360672212437,0.869731482844679,1,-0.25999832153321023,-1.1099987030029368,-3.5887508392334055,-3.527498245239265,0.7400016784667898,1,0.008564094031305203,-1.6865790612402924,42.90499877929688,-3.0269913602903658,42.525001525878906,1.1034444203284868,41.94499969482422,0.008564094031305203
2860,2011-01-26,43.0,43.27999877929688,42.71500015258789,42.79999923706055,6120663.0,0.008916027161862239,-2.054055447300359,-0.5263163178236308,63.57676638442234,67.32178338631867,-0.6480431594732252,-1.520585301605685,-3.3762586374124197,-3.7591898859443447,26.306555857052338,0.6599998474121094,1.0026854313115479,1.2919998168945312,-0.40518788116676063,2.989187514955823,0.44340596786388176,2.1405936659251807,-0.6815988159179724,78.52347962334291,13.11042365947435,0.8485938490306473,1,-0.5050010681152344,-1.489999771118164,-4.048754692077637,-3.907499313354492,0.8400001525878906,2,0.0,-1.199975765952959,42.61999893188477,-1.6865790612402924,42.90499877929688,-3.0269913602903658,42.525001525878906,0.0
2861,2011-01-27,43.21500015258789,43.57500076293945,42.849998474121094,42.95000076293945,6184377.0,0.005000003548555565,-2.1182628098902363,1.3249918937992333,69.09086263100438,67.52011157830758,-0.7516107783812132,-1.6073136785263529,-3.511689092253107,-3.9360582501429633,27.29108335896805,0.7250022888183594,1.0898087422197946,1.3732500076293945,-0.3576557160146905,3.1041557312734795,0.507797145807352,2.238702869451437,-0.8300094604492188,72.8301582594626,6.551792485400753,0.8654528618220437,1,-0.5124988555908203,-1.5774993896484375,-4.089999198913574,-4.122499465942383,0.7449989318847656,3,0.010181618076024579,-2.054055447300359,43.0,-1.199975765952959,42.61999893188477,-1.6865790612402924,42.90499877929688,0.010181618076024579
2862,2011-01-28,42.32500076293945,43.29499053955078,42.32500076293945,43.040000915527344,6086858.0,-0.020594686717712363,-1.7132575373600167,-2.6981199976967813,64.63742319387799,66.84323379454801,0.14151248491658208,-0.5730306927372197,-2.55549583404229,-3.018383584178487,28.554603177616432,0.9699897766113281,1.1060016634869,0.37300052642822124,-1.166457117712696,1.9124581705691384,-0.3967282956422409,1.1427293484986834,1.25,0.0,-69.60200538836101,0.7697288220704587,1,0.3775005340576172,-0.6875,-2.997500419616699,-3.2325000762939453,1.375,4,0.03437679834920293,-2.1182628098902363,43.21500015258789,-2.054055447300359,43.0,-1.199975765952959,42.61999893188477,0.03437679834920293
2863,2011-01-31,42.71500015258789,42.959999084472656,42.2599983215332,42.35499954223633,8246057.0,0.009214397699194521,-1.5454431960049937,-0.5034972496838871,64.88887201004235,66.0144308051149,-0.17958188964412614,-0.8386666223211847,-2.887105845842264,-3.385104636836431,29.841945110357038,0.7000007629394531,1.0976933991302786,0.656749916076663,-0.7765760008268145,2.0900758329801405,-0.05991304237507222,1.3734128745283982,0.8600006103515625,34.600835460663724,-37.30780596602428,0.7166629584517381,1,-0.012498855590820312,-1.0774993896484375,-3.320000648498535,-3.622499465942383,0.9350013732910156,0,0.03968160338919091,-1.7132575373600167,42.32500076293945,-2.1182628098902363,43.21500015258789,-2.054055447300359,43.0,0.03968160338919091
2864,2011-02-01,44.08000183105469,44.25,43.18000030517578,43.31499862670898,9912401.0,0.03195602653846885,-1.0676325653566465,2.1250052981816836,68.60094111967653,66.34444013122011,-1.449300155311569,-2.077863061515039,-4.169238138118288,-4.717297040845089,30.2359323385144,1.5349998474121094,1.0706406865012283,1.8742515563964872,0.24884680416995053,3.499656308623024,1.0615491802832224,2.686953932509752,-1.8200035095214844,91.45738565023281,20.07348124664442,0.8127023761132679,2,-1.0400009155273438,-2.105001449584961,-4.626252174377441,-4.98750114440918,-0.9800033569335938,1,-0.013951943124320021,-1.5454431960049937,42.71500015258789,-1.7132575373600167,42.32500076293945,-2.1182628098902363,43.21500015258789,-0.013951943124320021
2865,2011-02-02,44.0,44.13499069213867,43.665000915527344,44.099998474121094,6258028.0,-0.0018149234966302608,4.529847396768402,-0.13071641210525406,66.36659003984516,66.1923228877043,-1.2148740799387028,-1.8808576525076575,-3.992853968322123,-4.610206533531581,31.06886529084127,0.4699897766113281,1.0481488703760107,1.658749771118167,-0.09220475514283777,3.4097042973791716,0.783272507987661,2.534227034248673,-1.7400016784667969,87.43719652575301,18.326481189661976,0.8754772631305028,2,-0.75,-1.9225006103515625,-4.457500457763672,-4.907499313354492,-1.3950004577636719,2,-0.014545440673828125,-1.0676325653566465,44.08000183105469,-1.5454431960049937,42.71500015258789,-1.7132575373600167,42.32500076293945,-0.014545440673828125
2866,2011-02-03,43.54999923706055,43.57500076293945,43.185001373291016,43.5,6060398.0,-0.010227290066805783,6.799809269502194,-0.5,59.334385676572296,65.18380799597918,-0.5735797181096771,-1.3421522422092735,-3.42956401910115,-4.1365765127631136,30.88855342254299,0.8149986267089844,0.9731693251192723,1.1087490081787124,-0.6799726382331173,2.897470654590542,0.21438818497279755,2.003109831384627,-1.2502008819580084,64.82411193347481,-0.7607380839010744,0.8943608232059156,2,-0.2950000762939453,-1.4724998474121094,-4.007499694824219,-4.457498550415039,-1.2949981689453196,3,0.006659033768261491,4.529847396768402,44.0,-1.0676325653566465,44.08000183105469,-1.5454431960049937,42.71500015258789,0.006659033768261491
2867,2011-02-04,43.52000045776367,43.86999893188477,43.35499954223633,43.775001525878906,4440367.0,-0.000688835357575579,1.3146254275500424,-5.100099183642328,61.4802428314854,64.52394624434834,-0.4331476257266047,-1.192129508466138,-3.289285702770435,-4.072664062746199,31.52105724405304,0.5149993896484446,0.9729913926440474,0.9637502670288072,-0.789772350083247,2.7172728841408613,0.0869889584727801,1.8405115755848342,-1.1811980697631839,63.316636858379006,0.02914329958225892,0.8767613085560271,2,-0.2650012969970703,-1.4425010681152344,-3.9775009155273438,-4.427499771118164,-1.9249992370605398,4,0.010110262455902408,6.799809269502194,43.54999923706055,4.529847396768402,44.0,-1.0676325653566465,44.08000183105469,0.010110262455902408
2868,2011-02-07,43.584999084472656,43.93000030517578,43.310001373291016,43.36000061035156,5955718.0,0.0014935346053606136,-2.815413869195737,-0.8823432614777028,59.57633635591086,64.17249113809302,-0.43755828905814553,-1.0847365376437281,-3.2424265479639374,-4.100711512734492,32.90906643859782,0.6199989318847656,0.9909024914066293,0.8839988708496094,-0.6895907536480337,2.4575884953472524,0.09720405860078785,1.670793683098431,-1.2079727442321797,37.850364000655986,-20.270046886582506,0.7867948122488199,2,-0.3299999237060547,-1.4549999237060547,-4.037498474121094,-4.492498397827148,-2.9650001525878835,0,0.002638560993058814,1.3146254275500424,43.52000045776367,6.799809269502194,43.54999923706055,4.529847396768402,44.0,0.002638560993058814
2869,2011-02-08,43.63000106811523,43.86999893188477,43.349998474121094,43.45000076293945,5242954.0,0.0010325108314297449,-1.7368093478959576,0.8000067817299877,63.216260047948055,64.13243487848477,-0.36232744770556025,-0.9757822206366598,-3.1651656268338897,-4.095591290362002,34.27282939106046,0.520000457763679,0.9664039025766087,0.7995008468627844,-0.6169880915378343,2.215989785263403,0.09125637766247507,1.5077453160630938,-1.2155152546795591,46.84259980564828,-10.538188848659019,0.7082444692003094,2,-0.3750019073486257,-1.2875003814697195,-4.082500457763665,-4.5375003814697195,-3.8100013732910085,1,0.00045841066408525144,-2.815413869195737,43.584999084472656,1.3146254275500424,43.52000045776367,6.799809269502194,43.54999923706055,0.00045841066408525144
2870,2011-02-09,43.0,43.70500183105469,43.0,43.5,5326776.0,-0.01443962990355352,-1.82000732421875,-2.777773068283075,59.11840654558118,63.024384202326644,0.2991303750069747,-0.25986887807176373,-2.397230376392727,-3.4353880851503718,34.662889105355696,0.7050018310546875,0.9098816727738566,0.10649986267090128,-1.2146445893353786,1.4276443146771811,-0.5540723633322386,0.7670720886740412,-0.5488039028330434,0.0,-58.807846235437545,0.6605722260031404,2,0.25499916076660156,-0.6574993133544922,-2.9949989318847656,-3.6924991607666016,-2.2099990844726562,2,0.0023255459097928366,-1.7368093478959576,43.63000106811523,-2.815413869195737,43.584999084472656,1.3146254275500424,43.52000045776367,0.0023255459097928366
2871,2011-02-10,43.47499084472656,43.47499084472656,42.51499938964844,42.79999923706055,6117478.0,0.01104629871457119,1.844454491508661,-1.3499832153320312,58.362592815465156,62.32718082694744,-0.15097950850617536,-0.6521261407875869,-2.7328548575966494,-3.8718389987242716,34.61782487075637,0.959991455078125,0.9158083939812585,0.5077411651611357,-0.76726279333419,1.7827451236564613,-0.12976081408653073,1.145243144408802,-0.9878186695029427,67.84387519073474,8.765707740651834,0.6375019792476637,2,-0.21999168395996094,-1.1099910736083984,-3.469989776611328,-4.167490005493164,-2.7149925231933594,3,-0.020011305018958092,-1.82000732421875,43.0,-1.7368093478959576,43.63000106811523,-2.815413869195737,43.584999084472656,-0.020011305018958092
2872,2011-02-11,43.44499969482422,43.73500061035156,42.88999938964844,43.26499938964844,5198496.0,-0.0006898483316409854,1.2236811725141796,0.26667043431574783,55.06568739157068,61.23571586933948,0.061006463318129533,-0.569005451574391,-2.5708049872166185,-3.791435038491727,34.308290180656975,0.845001220703125,0.8883118978149867,0.4255001068115263,-0.8372154504332556,1.6882156640563082,-0.20585767181086823,1.0568578854339208,-0.9300003051757812,65.72436066793553,10.162217514145247,0.6313577786223916,2,-0.0625,-1.0799999237060547,-3.292499542236328,-3.989999771118164,-1.9300003051757812,4,-0.027390922662401618,1.844454491508661,43.47499084472656,-1.82000732421875,43.0,-1.7368093478959576,43.63000106811523,-0.027390922662401618
2873,2011-02-14,43.30500030517578,43.65999984741211,43.10499954223633,43.5,4570590.0,-0.0032224511596696814,1.1553435453764334,-1.0833298012122239,56.605623989764624,59.902902854904816,0.32799034185411813,-0.35672274522677583,-2.311029684259239,-3.600127578990673,33.972893034169374,0.5550003051757812,0.8070434251131076,0.22800064086914062,-0.972145322505142,1.4281466042434232,-0.37207234081800067,0.8280736225562819,-0.7900009155273438,58.30267028898775,2.3190401518470125,0.6000729816871413,2,0.019994735717773438,-0.9400005340576172,-3.0812501907348633,-3.8500003814697266,-1.674999237060554,0,-0.039487335698465964,1.2236811725141796,43.44499969482422,1.844454491508661,43.47499084472656,-1.82000732421875,43.0,-0.039487335698465964
2874,2011-02-15,43.46500015258789,43.599998474121094,43.06499862670898,43.20500183105469,3565831.0,0.0036947199234400596,1.0188865296721756,-1.3333268124731015,54.68279524041119,58.60470343274549,0.07999008088098236,-0.46453746893589454,-2.3477308835096196,-3.7116792130483205,33.527215477672776,0.5349998474121165,0.8214949136698095,0.3397504806518583,-0.8401441252782149,1.5196450865819315,-0.2501968223131783,0.9296977836168949,-0.9153007507324205,77.86883708132176,23.714513364492767,0.5899473029650368,2,-0.24250030517578125,-1.0874996185302734,-3.190000534057617,-4.010000228881836,-1.3800010681152344,1,-0.06545499161889978,1.1553435453764334,43.30500030517578,1.2236811725141796,43.44499969482422,1.844454491508661,43.47499084472656,-0.06545499161889978
2875,2011-02-16,43.40999984741211,43.75,43.08000183105469,43.65999984741211,6758339.0,-0.0012653929594547142,2.1162683415837193,-0.9615446689261558,52.0291394556041,57.79300940819347,0.04749186228001179,-0.3312210283361452,-2.1796181079088015,-3.607419962211459,32.95094124593815,0.6699981689453125,0.8095616383543742,0.22425022125243999,-0.8773764052319066,1.3258768477367866,-0.3265630919897333,0.7750635344946133,-0.8262944335937519,72.46963687806566,19.82350697113199,0.5508133132421746,2,-0.1875,-0.8250007629394531,-2.9537506103515625,-3.9549999237060547,-0.9049987792968821,2,-0.0826998425525659,1.0188865296721756,43.46500015258789,1.1553435453764334,43.30500030517578,1.2236811725141796,43.44499969482422,-0.0826998425525659
2876,2011-02-17,43.5,43.599998474121094,43.07500076293945,43.56499862670898,4974949.0,0.0020732585326939112,6.77784057192913,0.2599945068359091,64.66920599723974,58.14733864883284,-0.05626322027982411,-0.3148961997611579,-2.1716645525769707,-3.6471377360962407,32.93488800158258,0.5249977111816406,0.6538809077673378,0.2365003585815444,-0.7041491843851588,1.1771499015482476,-0.23382441290181077,0.7068251300648996,-0.8829686944580075,70.93025318926209,11.144535818030754,0.4703247714833525,2,-0.2775001525878906,-0.6749992370605469,-3.026249885559082,-4.045000076293945,-0.9249992370605469,3,-0.06229882952810706,2.1162683415837193,43.40999984741211,1.0188865296721756,43.46500015258789,1.1553435453764334,43.30500030517578,-0.06229882952810706
2877,2011-02-18,43.60499954223633,43.75,43.36000061035156,43.599998474121094,6905159.0,0.0024137825801455737,1.6440458795081014,-0.07694113504314475,61.96240253001527,58.41245711262222,-0.16532317338193536,-0.35293143123924864,-2.179016880773318,-3.699935510519822,32.4418919764612,0.3899993896484375,0.5184395486893152,0.2875000000000014,-0.5969653874495933,1.171965387449596,-0.15473269372479592,0.7297326937247988,-0.9553088628051754,78.83209239902233,15.205469470870348,0.44223269372479856,2,-0.41250038146972656,-0.6450004577636719,-2.9562501907348633,-4.114999771118164,-1.0,4,-0.06524484005434794,6.77784057192913,43.5,2.1162683415837193,43.40999984741211,1.0188865296721756,43.46500015258789,-0.06524484005434794
2878,2011-02-21,43.04999923706055,43.7400016784668,42.77999877929688,43.65499877929688,5939489.0,-0.01272790530907364,1.4774097645732553,-120.97406559878098,32.30226720063962,54.977569018476835,0.34174469249599326,0.22502613501848145,-1.5404765913044685,-3.093115530699727,31.503880487647873,0.9600028991699148,0.44939568325999346,-0.27475032806396626,-1.1472752340319587,0.5977745779040262,-0.7110127810479625,0.16151212492002998,-0.36830237121801446,27.83506370929631,-30.938066786682608,0.43626245298399585,2,0.08250045776367188,-0.009998321533203125,-2.0287485122680664,-3.362499237060547,-0.2949981689453196,0,-0.035656210792465504,1.6440458795081014,43.60499954223633,6.77784057192913,43.5,2.1162683415837193,43.40999984741211,-0.035656210792465504
2879,2011-02-22,42.98500061035156,43.40999984741211,42.32500076293945,43.04499053955078,7839054.0,-0.0015098403684297157,1.7468034148414262,0.09915698279286377,32.46967329114949,52.01659865687332,0.3415454117606984,0.33599866209618057,-1.385329244920925,-2.9804602470823482,29.97093236205063,1.0849990844726562,0.3629339484799772,-0.3579990386962919,-1.1823990713505879,0.46640099395800405,-0.7701990550234399,0.05420097763085607,1.2649993896484375,46.315803563063,-8.466694567940635,0.41220001632714864,2,0.05249977111816406,0.05500030517578125,-1.9137544631958008,-3.2925052642822266,-0.06500244140625,1,-0.031522613074245864,1.4774097645732553,43.04999923706055,1.6440458795081014,43.60499954223633,6.77784057192913,43.5,-0.031522613074245864
2880,2011-02-23,43.0,43.20500183105469,42.625,42.79999923706055,5396358.0,0.0003489447350344399,-1.1091004931370032,-3.333905633981941,38.82106288253887,49.84531755321484,0.3649214065322539,0.33834647200188783,-1.32491068309227,-2.9385298115830665,28.355141814917328,0.5800018310546875,0.2839341536194766,-0.3429996490478544,-1.1673996817021504,0.48140038360644155,-0.7551996653750024,0.06920036727929357,1.2115000152587925,47.368392873873994,-5.8901101164357925,0.41220001632714864,2,0.03750038146972656,0.04000091552734375,-1.832505226135254,-3.2725048065185547,-0.0449981689453125,2,-0.021279091058775457,1.7468034148414262,42.98500061035156,1.4774097645732553,43.04999923706055,1.6440458795081014,43.60499954223633,-0.021279091058775457
2881,2011-02-24,43.65499877929688,44.04999923706055,42.70000076293945,42.79999923706055,9629595.0,0.01523252975109024,-1.559247326991152,4.274981403421806,52.187993456237166,49.52557378262223,-0.29263130122559744,-0.29723812049319065,-1.9058027620389026,-3.5448260790643147,26.797429675206914,1.3499984741210938,0.1907393365985115,0.28999919891358417,-0.5434524524923745,1.1234508503195428,-0.12672662678939162,0.70672502461656,0.5187712509155205,77.10140248298353,24.07770336420792,0.4167258257029776,2,-0.4674987792968821,-0.6149978637695384,-2.3387537002563548,-3.837503433227546,-0.05999755859375,3,-0.02634286435318911,-1.1091004931370032,43.0,1.7468034148414262,42.98500061035156,1.4774097645732553,43.04999923706055,-0.02634286435318911
2882,2011-02-25,43.77999877929688,44.1150016784668,43.38999938964844,43.57500076293945,6661807.0,0.002863360519878899,-1.5217437455633471,0.23976389019020589,53.100172481132724,49.136079170552016,-0.40802225931044944,-0.32426978259655925,-1.9482351206060642,-3.6257302969116765,26.27325525293597,0.7250022888183594,0.16978027249074756,0.3422492980957088,-0.35122763140066837,1.035726227592086,-0.004489166652476229,0.6889877628438938,0.3567958655700636,81.2847638085581,25.25358974319841,0.3467384647481878,2,-0.5599975585937571,-0.5299987792968821,-2.3750038146972727,-3.962503433227546,-0.4049987792968821,4,-0.027523939012242704,-1.559247326991152,43.65499877929688,-1.1091004931370032,43.0,1.7468034148414262,42.98500061035156,-0.027523939012242704
2883,2011-02-28,44.40999984741211,44.47000122070313,43.599998474121094,43.64500045776367,7537188.0,0.014390157279153382,-1.0350861538187144,3.731740449208081,60.45580246105523,49.777524417290245,-0.9664253527978133,-0.8651304915207447,-2.486161964791762,-4.204730188553327,25.999823695986723,0.8700027465820384,0.13650398161855293,0.887500381469728,0.15285737040622394,1.622143392533232,0.5201788759379724,1.2548218870014836,-2.0849990844726562,97.20273377686928,38.35652532073724,0.367321505531752,2,-1.0124988555908203,-1.0450000762939453,-2.863750457763672,-4.457500457763672,-0.8450012207031321,0,-0.040644006110731046,-1.5217437455633471,43.77999877929688,-1.559247326991152,43.65499877929688,-1.1091004931370032,43.0,-0.040644006110731046
2884,2011-03-01,43.46500015258789,44.53499984741211,43.41999816894531,44.400001525878906,6667487.0,-0.021278984419525693,-1.1756016955775794,-1.2222249925201956,55.747868426686225,50.19071652518826,-0.023943581345818643,0.03313109097695843,-1.4538185887777928,-3.2129083251091686,24.413225144190697,1.1150016784667969,0.1077746917168696,-0.026749229431153765,-0.7130302231020025,0.659531764239695,-0.3698897262665781,0.3163912674042706,-1.0970993804931624,43.979069093959396,-21.38915328938711,0.3431404968354245,3,-0.034999847412109375,-0.06750106811523438,-1.8025007247924805,-3.5,-0.40000152587891336,1,-0.016334961048663166,-1.0350861538187144,44.40999984741211,-1.5217437455633471,43.77999877929688,-1.559247326991152,43.65499877929688,-0.016334961048663166
2885,2011-03-02,43.36000061035156,43.52999877929688,42.834999084472656,43.25,6170389.0,-0.002415726259466622,2.0889084805533233,-0.1176475388098978,48.43550181860457,48.38697161645102,0.08182218664916974,0.09246585681492547,-1.2668586913854583,-3.060343635512652,22.398540848870326,0.6949996948242259,0.07721724162874466,-0.09974880218506144,-0.7446840005652717,0.5451863961951489,-0.4222164013751666,0.2227187970050437,-0.9054158752441381,35.96731208189026,-27.88617163937718,0.3224675991901063,3,0.06999969482421875,0.03749847412109375,-1.4250001907348633,-3.2450008392333984,-0.5250015258789062,2,-0.010147657638667207,-1.1756016955775794,43.46500015258789,-1.0350861538187144,44.40999984741211,-1.5217437455633471,43.77999877929688,-0.010147657638667207
2886,2011-03-03,43.84000015258789,44.22000122070313,43.43000030517578,43.75,5883703.0,0.011070099987999793,-1.1643874271679968,0.8181786655569427,54.78788876424964,47.58980342025484,-0.3854059640793821,-0.38440207123716164,-1.6768118763017554,-3.4829574371568413,21.46802313083884,0.8600006103515696,0.05966410473067896,0.3657506942749009,-0.3004186007803966,1.0319199893301985,0.03266604674725215,0.6988353418025497,-1.30219881298828,59.11768335782966,-4.313291889977627,0.3330846475276505,3,-0.4099998474121094,-0.4425010681152344,-1.8375005722045898,-3.7250003814697266,-0.6899986267089844,3,-0.020187005439163075,2.0889084805533233,43.36000061035156,-1.1756016955775794,43.46500015258789,-1.0350861538187144,44.40999984741211,-0.020187005439163075
2887,2011-03-04,43.959999084472656,44.54999923706055,43.85499954223633,43.95000076293945,6340789.0,0.0027372019039029194,-5.949970436208968,0.11109227313186114,57.97806895269956,50.44267028159482,-0.5026070333905324,-0.49513298913760195,-1.7226363022865172,-3.5587405601545115,20.349852573555754,0.7099990844726562,0.06682950339468618,0.4637496948242159,-0.23694798331964506,1.1644473729680769,0.11340085575228187,0.81409853389615,-1.3423098045605428,65.59766180209397,1.4552838465504436,0.3503488390719313,3,-0.5224990844726562,-0.5550003051757812,-1.7899980545043945,-3.717498779296875,-0.954998016357429,4,-0.008302954307804922,-1.1643874271679968,43.84000015258789,2.0889084805533233,43.36000061035156,-1.1756016955775794,43.46500015258789,-0.008302954307804922
2888,2011-03-07,43.70000076293945,44.4900016784668,43.70000076293945,43.900001525878906,5766430.0,-0.005914429639400032,-6.899979019245074,-20.003433803891646,52.79430361947686,52.700962540297866,-0.15724571819142596,-0.23829477681086075,-1.3897942593743124,-3.255669211553922,19.028723776862723,0.7900009155273438,0.0002052222632471512,0.19800128936767436,-0.5076329854034682,0.903635564138817,-0.15481584801789694,0.5508184267532457,-0.9663728855984317,50.4374111664965,-11.47424894321987,0.35281713738556975,3,-0.11250114440917969,-0.2950019836425781,-1.5299997329711914,-3.457500457763672,-1.7600021362304759,0,-0.007437088266942893,-5.949970436208968,43.959999084472656,-1.1643874271679968,43.84000015258789,2.0889084805533233,43.36000061035156,-0.007437088266942893
2889,2011-03-08,43.650001525878906,43.93999862670898,43.11999893188477,43.810001373291016,5878762.0,-0.0011441472811815068,2.904812941080365,0.7999961853172862,52.85716750998862,54.26052972112562,-0.003348092412721826,-0.1968109273752532,-1.2495890080739898,-3.167001039621823,17.325460968052468,0.8199996948242045,-0.06036942119625621,0.14700202941894247,-0.5594522622587874,0.8534563210966724,-0.20622511641992247,0.5002291752578074,-0.807391366954711,47.52200401710942,-12.514889854755289,0.3532271458388638,3,-0.02500152587890625,-0.21250152587890625,-1.4800004959106445,-3.407501220703125,-1.6000022888183594,1,-0.0019473744833555795,-6.899979019245074,43.70000076293945,-5.949970436208968,43.959999084472656,-1.1643874271679968,43.84000015258789,-0.0019473744833555795
2890,2011-03-09,43.099998474121094,43.64500045776367,43.02000045776367,43.59500122070313,5183469.0,-0.012600298568872459,1.1008360260552905,3.0937701165868408,45.70813448047217,53.540545390485065,0.6284161316527417,0.38058043556915777,-0.6152007193467526,-2.58656355224484,16.154528843107567,0.6300010681152344,0.02766289476185335,-0.4080009460449219,-1.1007483763492303,0.28474648425938653,-0.7543746611970761,-0.06162723089276767,-0.15494497050871558,5.228632691732322,-51.223172898577495,0.3463737151521528,3,0.5925006866455078,0.33750152587890625,-0.5924978256225586,-2.519998550415039,-1.4599990844726562,2,-0.0008120614536246684,2.904812941080365,43.650001525878906,-6.899979019245074,43.70000076293945,-5.949970436208968,43.959999084472656,-0.0008120614536246684
2891,2011-03-10,42.60499954223633,42.849998474121094,42.25,42.79999923706055,5975142.0,-0.011484894417849723,3.0678115139916207,0.3939365916061656,40.09900092610358,52.09597077325961,1.0714877815147332,0.8506744662179813,-0.05610882513243354,-2.0530814953714014,15.808690734981901,0.8499984741210938,0.11320085913103384,-0.8595003128051744,-1.6616021872360065,-0.05739843837434222,-1.2605512500205904,-0.4584493755897583,1.9449996948242188,15.43476782583745,-36.60865434191187,0.40105093721541774,3,0.7950000762939453,0.7950000762939453,0.058750152587890625,-2.0249996185302734,-0.9300003051757812,3,0.005398416728260136,1.1008360260552905,43.099998474121094,2.904812941080365,43.650001525878906,-6.899979019245074,43.70000076293945,0.005398416728260136
2892,2011-03-11,42.25500106811523,42.45500183105469,41.96500015258789,42.20500183105469,5872121.0,-0.008214962513357849,1.1777815453736278,-0.25640674517778744,41.795673678790195,50.02262313078571,1.321372764907757,1.1667711026579326,0.36877704732054184,-1.6690386708731424,15.261975719380839,0.6399993896484375,0.16451119478718113,-1.1499988555908303,-2.117654454756611,-0.18234325642504956,-1.6338266551737206,-0.6661710560079399,2.248998184204112,11.485177832769535,-41.818523534814744,0.48382779958289013,3,1.0024986267089915,1.0024986267089915,0.41124820709229226,-1.6750011444091726,-1.595001220703118,4,0.021180935632232778,3.0678115139916207,42.60499954223633,1.1008360260552905,43.099998474121094,2.904812941080365,43.650001525878906,0.021180935632232778
2893,2011-03-14,41.59500122070313,42.36999893188477,41.32500076293945,42.20000076293945,7695384.0,-0.01561944931318715,1.2116459784034534,-12.100175478753389,37.22425813183443,47.96444420913551,1.7210604377621053,1.7835364065907768,1.08238719083176,-0.9800034309203483,14.925827922053141,1.0449981689453196,0.10612989102978787,-1.7244987487792898,-2.986709673771543,-0.4622878237870367,-2.35560421127542,-1.0933932862831597,2.807438067626947,10.325073741149174,-42.05063301925653,0.6311054624961274,3,1.342498779296868,1.342498779296868,1.0712480545043874,-1.0150012969970774,-1.0550003051757884,0,0.03389830042150099,1.1777815453736278,42.25500106811523,3.0678115139916207,42.60499954223633,1.1008360260552905,43.099998474121094,0.03389830042150099
2894,2011-03-15,40.61999893188477,41.349998474121094,40.0,40.75,12553455.0,-0.023440371684207872,1.0300759211933996,0.21487796112157567,31.40623500570122,46.07230345214625,2.514484096881745,2.6714358751489087,2.0833669852310592,0.018100463145081847,15.039873683820016,1.595001220703132,0.0006615943750105657,-2.557250976562493,-4.300147654508287,-0.8143542986166992,-3.4286993155353898,-1.685802637589596,3.5977940449218693,17.00957075503805,-34.51242418760377,0.8714483389728968,3,1.6550006866455007,1.6550006866455007,2.072500228881829,-0.03999900817871804,1.2550010681152273,1,0.0324963005793697,1.2116459784034534,41.59500122070313,1.1777815453736278,42.25500106811523,3.0678115139916207,42.60499954223633,0.0324963005793697
2895,2011-03-16,39.81999969482422,40.79999923706055,39.709999084472656,40.70000076293945,11038607.0,-0.0196947133948,1.0185225085212724,6.769183368056944,20.70282538298514,42.28507418756131,3.083823519296139,3.3610120392851854,2.8954252042767123,0.8386999217675921,15.04500529367033,1.0900001525878906,-0.22699697589274592,-3.1777502059936538,-5.471979733834452,-0.8835206781528555,-4.324864969914053,-2.0306354420732546,4.06036984383789,3.5032048322747746,-42.93322065064209,1.1471147639203993,3,2.309999465942383,2.309999465942383,2.978750228881836,0.7600002288818359,2.229999542236328,2,0.0560019979740527,1.0300759211933996,40.61999893188477,1.2116459784034534,41.59500122070313,1.1777815453736278,42.25500106811523,0.0560019979740527
2896,2011-03-17,40.790000915527344,40.95500183105469,39.72999954223633,40.084999084472656,10110410.0,0.024359649124487737,1.3671458056906973,-0.801137471985851,29.769972187292794,39.15084121362722,1.82790559487092,2.295253532895913,1.9406212892014736,-0.10604897841403726,14.979780910937071,1.2250022888183594,-0.3609447089595079,-2.072249031066896,-4.554025517822424,0.40952745568863236,-3.3131372744446637,-0.8313607876891282,2.673331577715821,39.34428963320576,-2.573179859771585,1.2408882433777646,3,1.3099994659423828,1.3399982452392578,2.008749008178711,-0.21000099182128906,1.2399978637695384,3,0.020838402918434973,1.0185225085212724,39.81999969482422,1.0300759211933996,40.61999893188477,1.2116459784034534,41.59500122070313,0.020838402918434973
2897,2011-03-18,40.7599983215332,41.69499969482422,40.7599983215332,41.040000915527344,13686614.0,-0.000735537958341137,-5.678519366221169,-0.39716576845659374,23.122230973989275,35.85394425301749,1.5156378431473385,2.214738178233681,1.9964243415947465,-0.04232938353020188,14.3549966360012,0.9350013732910156,-0.46560177793945456,-1.9600015640258803,-4.584555755922715,0.6645526278709539,-3.2722786599742975,-0.6477244680774632,2.328000830832913,39.4736577929536,4.361471295356239,1.3122770959484158,3,1.0650005340576172,1.3700008392333984,2.0500011444091797,-0.17999839782714844,1.835002899169929,4,0.02244850228671269,1.3671458056906973,40.790000915527344,1.0185225085212724,39.81999969482422,1.0300759211933996,40.61999893188477,0.02244850228671269
2898,2011-03-21,41.51499938964844,41.53499984741211,41.060001373291016,41.39500045776367,5949062.0,0.018523088793072295,4.937486588942136,-0.42856364354709064,35.227272070472466,33.89506698196014,0.46723444517725454,1.4111951575382733,1.293615041622843,-0.766225789428141,14.828333362620882,0.7750015258789062,-0.6353722163456084,-1.1282505035400376,-3.801496815110383,1.5449958080303077,-2.464873659325214,0.20837265224513857,1.2351997559283348,90.93197733859128,54.58920169479108,1.3366231557851742,3,0.16250038146972656,0.6149997711181641,1.358750343322754,-0.9349994659423828,1.4900016784667898,0,-0.020594954951378752,-5.678519366221169,40.7599983215332,1.3671458056906973,40.790000915527344,1.0185225085212724,39.81999969482422,-0.020594954951378752
2899,2011-03-22,41.63000106811523,41.9900016784668,41.47499084472656,41.51499938964844,5517667.0,0.0027701235735888563,-4.281654050036187,0.95835585084395,36.91377924286671,32.91791640000398,0.03974178402413031,1.2537561446335204,1.2219341958770045,-0.8488986156386247,15.881457686696146,0.5150108337402344,-0.8474793048540761,-0.9454988479614315,-3.650766465500425,1.759768769577562,-2.298132656730928,0.4071349608080652,0.816178071351132,84.21051750994215,45.84484312307683,1.3526338087694951,3,-0.35000228881835227,0.4999980926513743,1.214996337890632,-0.9075012207031179,1.5900001525879048,1,-0.026183044069694295,4.937486588942136,41.51499938964844,-5.678519366221169,40.7599983215332,1.3671458056906973,40.790000915527344,-0.026183044069694295
2900,2011-03-23,42.084999084472656,42.22000122070313,41.400001525878906,41.44499969482422,5603617.0,0.010929570134119437,-1.2465876549403425,5.565130858792264,36.67425743778744,32.537389345746625,-0.6418750886199405,0.7659652403296349,0.7938707413045449,-1.2718671961225425,16.890299449696062,0.8199996948242259,-1.0232849278870901,-0.4447507858276367,-3.1507392948739863,2.261237723218713,-1.7977450403508115,0.9082434686955381,-2.375,94.57823111534599,56.40702795237531,1.352994254523175,3,-1.0024986267089844,0.04500007629394531,0.715001106262207,-1.3624992370605469,0.959991455078125,2,-0.004989879744351389,-4.281654050036187,41.63000106811523,4.937486588942136,41.51499938964844,-5.678519366221169,40.7599983215332,-0.004989879744351389
2901,2011-03-24,42.50500106811523,42.70000076293945,41.79499053955078,41.935001373291016,5840736.0,0.009979850131386359,-1.1293823038397328,0.890625372529374,39.4335747366974,32.27493390773632,-1.2041866674754473,0.2691925202814289,0.39785730613308345,-1.6666525485566623,16.55757443313912,0.9050102233886719,-1.2040081240814118,0.03275108337401633,-2.6209287157334415,2.686430882481474,-1.2940888161797162,1.3595909829277488,-2.7448019409179594,89.94848198835892,52.964363752529096,1.3268398995537294,3,-1.3000011444091726,-0.3750019073486257,0.39874839782715554,-1.420001983642571,0.25499725341797586,3,-0.010704665795103208,-1.2465876549403425,42.084999084472656,-4.281654050036187,41.63000106811523,4.937486588942136,41.51499938964844,-0.010704665795103208
2902,2011-03-25,42.57500076293945,42.72999954223633,42.22999954223633,42.72999954223633,3614631.0,0.0016468578535511202,5.4516637133293955,-0.271927828566078,41.598216809036295,32.760929316314304,-1.3678666252425131,0.10992458411785577,0.3402589366226607,-1.7063816337886593,16.112865056996746,0.5,-1.3177628113230782,0.1630006790161147,-2.419422828332003,2.7454241863642324,-1.1282110746579406,1.45421243269017,-2.697209570312495,90.71862579377769,53.146243974381,1.291211753674057,3,-1.355001449584961,-0.44500160217285156,0.4487495422363281,-1.4549999237060547,-0.8100013732910156,4,-0.012800985880826676,-1.1293823038397328,42.50500106811523,-1.2465876549403425,42.084999084472656,-4.281654050036187,41.63000106811523,-0.012800985880826676
2903,2011-03-28,42.60499954223633,42.83000183105469,42.54499053955078,42.67499923706055,3649872.0,0.0007046101881220679,-1.9998393961294467,0.4516144910415436,42.172277837688945,33.95715629764627,-1.3851990545515847,-0.06559694401261851,0.33116413875269757,-1.7223136900261267,15.16690930124796,0.28501129150390625,-1.3664558452510605,0.28324947357177876,-2.125492171905485,2.6919911190490424,-0.9211213491668531,1.4876202963104106,-2.5560758486328083,84.26557756638373,45.97091846106727,1.2043708227386325,3,-1.3349990844726562,-0.47500038146972656,0.4712495803833008,-1.2574996948242188,-1.4300003051757812,0,-0.00023467484193451238,5.4516637133293955,42.57500076293945,-1.1293823038397328,42.50500106811523,-1.2465876549403425,42.084999084472656,-0.00023467484193451238
2904,2011-03-29,42.75500106811523,42.775001525878906,42.275001525878906,42.51499938964844,4184700.0,0.003520749383653765,2.571395485075135,-3.428610354223332,47.25101902483648,36.90695559118531,-1.3415836629483522,-0.28619022883587064,0.19311849781817614,-1.856674585370662,14.612675787622804,0.5,-1.4036596552701752,0.4687509536743093,-1.8894443078163263,2.826946215164945,-0.7103466770710085,1.6478485844196271,-2.483591123515616,94.7551925221274,50.11835719168528,1.1790976307453178,3,-1.4750003814697195,-0.6250019073486257,0.331249237060554,-1.2700004577636648,-1.1450004577636648,1,0.005847269179147352,-1.9998393961294467,42.60499954223633,5.4516637133293955,42.57500076293945,-1.1293823038397328,42.50500106811523,0.005847269179147352
2905,2011-03-30,42.91999816894531,43.290000915527344,42.91999816894531,43.09000015258789,4664295.0,0.003859129849329568,-3.352922697183889,-0.7083366446793502,52.64927199962527,39.449100014777805,-1.1405422051023777,-0.512096841237323,0.05191241884178055,-2.0028371333251656,14.975739171479646,0.5349998474121165,-1.3505693698804322,0.6557481765747042,-1.6682306980214108,2.979727051170819,-0.5062412607233497,1.8177376138727581,-2.4439008734292926,75.2508241730202,25.808081157516796,1.1619894372980566,3,-0.8949985504150391,-0.7899990081787109,0.11875247955322266,-1.3449974060058594,-1.6499977111816406,2,0.006989819770656158,2.571395485075135,42.75500106811523,-1.9998393961294467,42.60499954223633,5.4516637133293955,42.57500076293945,0.006989819770656158
2906,2011-03-31,42.95500183105469,43.38999938964844,42.935001373291016,43.13499069213867,5483932.0,0.0008155560019269537,-3.1365378279491583,1.0587456524178167,56.21669344177995,43.126262511198995,-0.9344071592546541,-0.650134599783982,0.04981774784495485,-2.0293094462779564,14.53998597633295,0.470001220703125,-1.151371139803878,0.735001754760745,-1.4944262119568776,2.9644297214783677,-0.3797122285980663,1.8497157381195564,-2.1975141735375345,62.500205533284884,7.9150354138254215,1.114713983358812,3,-0.7300014495849609,-0.8250026702880859,0.08374881744384766,-1.2800025939941406,-1.1450004577636719,3,0.002094952966130048,-3.352922697183889,42.91999816894531,2.571395485075135,42.75500106811523,-1.9998393961294467,42.60499954223633,0.002094952966130048
2907,2011-04-01,43.59500122070313,43.66999816894531,42.81999969482422,43.27000045776367,6944955.0,0.014899298390571802,2.578981183292241,-1.8056715342390663,67.82528576188432,46.74826403246698,-1.2627635414917862,-1.3901547185168823,-0.567855343026892,-2.6509816288282906,13.831073628038492,0.8499984741210938,-0.7612460290119571,1.3932510375976648,-0.7815098545636872,3.5680119297590167,0.30587059151698526,2.4806314836783443,-2.5216121553302244,94.62386174081924,33.01740262409412,1.0873804460806769,4,-1.0600013732910227,-1.4650020599365305,-0.48125076293946023,-1.802501678466804,-2.069999694824226,4,-0.019153638623443547,-3.1365378279491583,42.95500183105469,-3.352922697183889,42.91999816894531,2.571395485075135,42.75500106811523,-0.019153638623443547
2908,2011-04-04,43.375,43.60499954223633,43.35499954223633,43.50500106811523,4739406.0,-0.00504647814067849,-1.9411421519129362,-0.40000234750046826,78.3727806234092,51.35481974141614,-0.8394521941154167,-1.2603699740860037,-0.33987425851060493,-2.415103628989712,13.33896926213577,0.25,-0.47283964238140186,1.189499855041504,-0.9425615400421279,3.3215612501251357,0.12346915749969156,2.2555305525833163,-1.9380856601269585,78.85312696546255,11.126051763626677,1.0660306975418148,4,-0.8400001525878906,-1.2450008392333984,-0.1399993896484375,-1.4050006866455078,-2.4300003051757812,0,-0.037118169691102265,2.578981183292241,43.59500122070313,-3.1365378279491583,42.95500183105469,-3.352922697183889,42.91999816894531,-0.037118169691102265
2909,2011-04-05,43.56499862670898,43.72999954223633,43.20000076293945,43.29999923706055,3855191.0,0.0043803717973252,-1.2795825949990156,-2.038440095073269,94.11063773192544,57.736639774098144,-0.8114375802995895,-1.5358048349673723,-0.5103328906646638,-2.566164335723734,13.632124115909555,0.529998779296875,-0.11083695671067062,1.3837486267089787,-0.736325751614821,3.5038230050327783,0.3237114375470753,2.443785815870882,-1.8154525507658192,81.86802822037976,5.768506585219512,1.060037189161901,4,-0.8025035858154226,-1.4349994659423757,-0.1837482452392507,-1.4849987030029226,-2.8699989318847585,1,-0.05486054091559556,-1.9411421519129362,43.375,2.578981183292241,43.59500122070313,-3.1365378279491583,42.95500183105469,-0.05486054091559556
2910,2011-04-06,43.06499862670898,43.71500015258789,42.959999084472656,43.5099983215332,6847568.0,-0.011477103540948108,-1.3053510692820203,-1.6792479990787843,80.13237738670855,62.25872895743271,-0.17635074766074155,-1.0946865264682586,-0.00845051188694157,-2.034528718337377,13.96578473186649,0.7550010681152344,0.0999845649124751,0.8854986190795842,-1.2314380770260343,3.0024353151852026,-0.1729697289732286,1.943966967132397,-0.9985799961589095,26.922964062191372,-51.60235700112082,1.0584683480528096,4,-0.08499908447264914,-0.9349994659423757,0.3487510681152415,-0.9524993896484304,-2.509998321533196,2,-0.033786092250216004,-1.2795825949990156,43.56499862670898,-1.9411421519129362,43.375,2.578981183292241,43.59500122070313,-0.033786092250216004
2911,2011-04-07,42.834999084472656,43.28499984741211,42.72999954223633,43.03499984741211,4080137.0,-0.005340753502164897,-1.7073195694042558,0.44944022493870045,76.10062349871356,66.09232970073019,0.11776609444803654,-0.8923223391751662,0.21386644696868728,-1.7528331923557516,14.217061533641836,0.5550003051757812,0.29938713261607575,0.6439990997314453,-1.4851338510051448,2.7731320504680355,-0.42056737563684976,1.7085655750997404,-0.5024075080527837,10.499954223632812,-69.95102495333091,1.064566475368295,4,0.16750144958496094,-0.7049999237060547,0.5787506103515625,-0.717498779296875,-2.4949989318847656,3,-0.03653551208493622,-1.3053510692820203,43.06499862670898,-1.2795825949990156,43.56499862670898,-1.9411421519129362,43.375,-0.03653551208493622
2912,2011-04-08,43.150001525878906,43.22499084472656,42.91999816894531,43.040000915527344,4164756.0,0.007353856615825993,1.3462847752083578,-0.5500009536706785,73.12589027496007,69.53161997153809,-0.11968066229398033,-1.1982716795247796,-0.07662489005268469,-2.0160983422236924,14.146522044705728,0.38999176025390625,0.4885441111650195,0.9142515182495146,-1.2577361891570575,3.0862392256560867,-0.1717423354537715,2.0002453719528006,-0.5938246749283991,42.00019836425781,-35.59140937144194,1.0859938537032843,4,-0.14750099182128906,-1.0200023651123047,0.2637481689453125,-1.032501220703125,-2.3850021362304688,4,-0.031054463619989314,-1.7073195694042558,42.834999084472656,-1.3053510692820203,43.06499862670898,-1.2795825949990156,43.56499862670898,-0.031054463619989314
2913,2011-04-11,43.00500106811523,43.24499893188477,42.7400016784668,43.1150016784668,3237285.0,-0.003360381289365999,1.7297509072912565,-1.0000000000000646,69.28469927579647,71.9798066660892,0.09837185310128405,-0.9931402182305575,0.07913435043066386,-1.8264645423327863,13.474484807566963,0.5049972534179759,0.6355258532936929,0.6987510681152287,-1.4771965687823538,2.874698705012811,-0.389222750333559,1.7867248865640164,0.7249984741211009,27.500152587889914,-47.21956706798214,1.08797381844879,4,0.22499847412110086,-0.9050006866455007,0.41624832153321023,-0.8800010681152273,-1.7450027465820241,0,-0.03441459145396053,1.3462847752083578,43.150001525878906,-1.7073195694042558,42.834999084472656,-1.3053510692820203,43.06499862670898,-0.03441459145396053
2914,2011-04-12,41.93999862670898,42.76499938964844,41.77000045776367,42.70000076293945,7334198.0,-0.024764618415411777,1.2359541893119825,6.909071993341275,48.26347042769302,71.49249538031896,1.1573122087473138,0.1853254765612391,1.0987371595218676,-0.7188961326392374,12.055249730373491,1.2350006103515554,0.7379854191256854,-0.43225135803223225,-2.468431011308212,1.6039282952437475,-1.450341184670222,0.5858384686057576,1.7702009582519622,8.74026712691434,-60.84570807386141,1.0180898266379896,4,0.8100013732910227,-0.11499977111815696,1.556250572204597,0.18500137329102273,-0.8699989318847585,1,-0.023724343454105568,1.7297509072912565,43.00500106811523,1.3462847752083578,43.150001525878906,-1.7073195694042558,42.834999084472656,-0.023724343454105568
2915,2011-04-13,42.04999923706055,42.5099983215332,42.02000045776367,42.17499923706055,3768822.0,0.0026228091071398563,-4.297344110854503,0.16447322190433014,44.11382685148277,70.1477324258415,1.0179750656728501,0.2645188513575576,0.9462581842050497,-0.7789519573489443,10.350741777866029,0.5699996948242259,0.8404362623766986,-0.4337507247924819,-2.0903070838541993,1.2228056342692355,-1.2620289043233441,0.39452745473838036,1.5825923828125,18.48177505615035,-46.523818532110056,0.8282781795308589,4,0.7000007629394531,-0.3299999237060547,1.4812507629394531,0.07500076293945312,-2.55999755859375,2,-0.032223533099189794,1.2359541893119825,41.93999862670898,1.7297509072912565,43.00500106811523,1.3462847752083578,43.150001525878906,-0.032223533099189794
2916,2011-04-14,41.63999938964844,41.96500015258789,41.2599983215332,41.935001373291016,5010563.0,-0.009750293813341138,2.9718464233137403,2.360015869140625,38.882281594133126,66.93184307386913,1.3654131561989118,0.7815331216797503,1.3226467098278363,-0.3109049361264482,9.057911136604796,0.7900009155273438,0.8807835129823331,-0.8862504959106445,-2.3970435561707575,0.6245425643494684,-1.641647026040701,-0.13085396578058806,1.9180885837402357,19.143624749210087,-40.849291049628064,0.7553965301300558,4,0.8549995422363281,0.07999992370605469,1.9250001907348633,0.4850006103515625,-2.1949996948242188,3,-0.02605665466802054,-4.297344110854503,42.04999923706055,1.2359541893119825,41.93999862670898,1.7297509072912565,43.00500106811523,-0.02605665466802054
2917,2011-04-15,41.67499923706055,41.86000061035156,41.26499938964844,41.72000122070313,6472160.0,0.0008405342921500303,2.6615373780766927,0.15254807132791773,38.954883348374665,62.55207670997641,1.1503959830290071,0.8628356297739828,1.2547163475471734,-0.2895396695105035,8.725969526726985,0.595001220703125,0.8671171355888632,-0.8970006942749009,-2.227214462793448,0.4332130742436462,-1.5621075785341745,-0.23189381001562737,1.7452033572167949,20.906840701365915,-34.527973285080826,0.6651068842592722,4,0.8199996948242188,0.04500007629394531,1.7250003814697266,0.5524997711181641,-2.375,4,-0.032033571899516056,2.9718464233137403,41.63999938964844,-4.297344110854503,42.04999923706055,1.2359541893119825,41.93999862670898,-0.032033571899516056
2918,2011-04-18,40.65999984741211,41.58000183105469,40.34000015258789,41.58000183105469,8417195.0,-0.02435511477456309,1.695650010573323,20.443587352713564,29.359612502273947,55.35751835112624,1.944228172106527,1.9083377994785877,2.2222164642601214,0.7757763386355236,8.656467277886359,1.3349990844726562,0.7965418006425224,-1.8692501068115206,-3.3845697116076465,-0.35393050201539467,-2.62690990920958,-1.1115903044134612,2.6305904905005875,13.195867855699003,-35.72579643411741,0.7576598023980624,4,1.3675003051757812,1.0599994659423828,2.5974998474121094,1.5674991607666016,-1.4650001525878906,0,0.00258237930719063,2.6615373780766927,41.67499923706055,2.9718464233137403,41.63999938964844,-4.297344110854503,42.04999923706055,0.00258237930719063
2919,2011-04-19,40.540000915527344,40.900001525878906,40.5,40.7400016784668,4668362.0,-0.002951277234016114,-1.8571272870941813,0.2173916649044462,26.342005754649364,49.38081039200856,1.7768620509756161,2.047464243308738,2.2908916226270577,0.9496572150271945,9.181427762424821,0.40000152587890625,0.580366027150788,-1.934749031066893,-3.6512925169178487,-0.2182055452159375,-2.7930207739923745,-1.0764772881414117,2.5145422075593657,9.21663279728295,-34.8719738824389,0.8582717429254794,4,1.2724990844726562,1.1799983978271484,2.3974990844726562,1.6874980926513672,-1.0050010681152344,1,0.017760172416031894,1.695650010573323,40.65999984741211,2.6615373780766927,41.67499923706055,2.9718464233137403,41.63999938964844,0.017760172416031894
2920,2011-04-20,41.875,41.88000106811523,41.0,41.0099983215332,5597468.0,0.03293041574553435,1.0114222437297713,-4.3249918937992335,41.46918231716579,45.53287248294769,0.2853137426307839,0.7335345945029843,0.9393333103332964,-0.31301077669822774,9.469621398267442,1.3400001525878835,0.3476958722205197,-0.589249992370604,-2.3183548165969725,1.1398548318557644,-1.4538024044837883,0.2753024197425802,0.9623796854468054,94.46152907151443,50.52480610742222,0.8645524121131846,4,-0.08250045776367188,-0.1550006866455078,0.39999961853027344,0.39999961853027344,-2.4300003051757812,2,-0.019223887884794788,-1.8571272870941813,40.540000915527344,1.695650010573323,40.65999984741211,2.6615373780766927,41.67499923706055,-0.019223887884794788
2921,2011-04-21,42.04999923706055,42.29999923706055,41.79999923706055,42.08000183105469,3735613.0,0.004179086258162323,1.1276713173764477,-0.03468501245838019,36.828631359859465,41.49984371460317,-0.014246014107470728,0.5509473407365277,0.7341542190948473,-0.4173599288574863,10.148138440082182,0.5,0.024239497588808945,-0.39150066375732706,-2.1302938506551783,1.3472925231405242,-1.2608972572062527,0.47789592969159855,0.5875900857575473,87.2448920011989,47.665879565949794,0.8693965934489241,4,-0.25749969482421875,-0.31999969482421875,0.07999992370605469,0.07999992370605469,-2.0200004577636648,3,-0.06087984792012813,1.0114222437297713,41.875,-1.8571272870941813,40.540000915527344,1.695650010573323,40.65999984741211,-0.06087984792012813
2922,2011-04-26,42.02999877929688,42.150001525878906,41.73500061035156,41.99499893188477,4905710.0,-0.000475635151641951,2.0181298636447162,-1.1665607120152575,38.12885257426373,38.03808296998843,-0.1897832289369319,0.5565592059416744,0.7240870247227704,-0.330978419496077,10.92273673884375,0.41500091552734375,-0.18992909642447842,-0.38425102233885866,-2.1312977111994087,1.3627956665216914,-1.2577743667691337,0.48927232209141636,0.4237834099027964,86.22446000599489,49.48126430779318,0.8735233444302762,4,-0.47749900817871804,0.00500106811522727,0.08500099182128196,0.10000038146971946,-2.4499969482421946,1,-0.06150366784559558,1.1276713173764477,42.04999923706055,1.0114222437297713,41.875,-1.8571272870941813,40.540000915527344,-0.06150366784559558
2923,2011-04-27,42.59500122070313,42.93000030517578,42.00500106811523,42.00500106811523,6462068.0,0.013442837445062139,-2.1355898231661463,16.857220708447272,41.97022643747355,37.338833637741814,-0.9153154900054901,-0.009729528720924918,0.1394756683387044,-0.832266815462603,11.510485031733197,0.924999237060554,-0.3741522861598412,0.18125133514404723,-1.5655712386596008,1.9280739089476953,-0.6921599517577732,1.0546626220458677,-2.2550010681152415,86.2140311769049,52.899443037402136,0.8734112869018225,4,-0.9600009918212962,-0.5600013732910227,-0.6175022125244212,-0.46500205993653054,-3.9550018310546946,2,-0.07735654159439398,2.0181298636447162,42.02999877929688,1.1276713173764477,42.04999923706055,1.0114222437297713,41.875,-0.07735654159439398
2924,2011-04-28,43.00500106811523,43.09000015258789,42.79499053955078,42.99499893188477,5291552.0,0.009625539045948317,2.2778790319162465,0.016952768887571277,49.49581922323848,37.93683279015912,-1.2944867675064557,-0.42165833171625167,-0.29093121580830683,-1.1759208538325154,11.795058522196115,0.4949989318847585,-0.5571578272122011,0.5787511825561467,-1.1818766263407738,2.339378991453067,-0.30156272189231004,1.4590650870046034,-2.613200912475577,95.93305845612426,59.256666636655766,0.8803139044484585,4,-1.2900009155273366,-0.9700012207031179,-1.1012516021728445,-0.8750019073486257,-4.645000457763665,3,-0.08859437922711322,-2.1355898231661463,42.59500122070313,2.0181298636447162,42.02999877929688,1.1276713173764477,42.04999923706055,-0.08859437922711322
2925,2011-04-29,43.22000122070313,43.25,42.75,43.25,3155621.0,0.004999422096220174,32.33468972533062,-2.9992372234970675,53.24348609677438,39.532522179341484,-1.481907092488008,-0.6461595568146592,-0.5224877379653137,-1.3286391069933003,12.257836066859875,0.5,-0.7202046076768767,0.7787511825561566,-1.0045545922153352,2.5620569573276484,-0.11290170482958928,1.6704040699419025,-2.720273065185552,98.01988175692736,55.63509025098102,0.8916528873857452,4,-1.4250011444091868,-1.1850013732910227,-1.5150022506713938,-1.0900020599365305,-5.069999694824226,4,-0.08526148239731757,2.2778790319162465,43.00500106811523,-2.1355898231661463,42.59500122070313,2.0181298636447162,42.02999877929688,-0.08526148239731757
2926,2011-05-02,43.04499053955078,43.60499954223633,42.97999954223633,43.59000015258789,2899581.0,-0.004049298385223499,1.1738813148903706,18.16772634791885,49.09395389986888,40.65908557395195,-1.2143404477507644,-0.4891399367887388,-0.3693098400805752,-1.100912968630439,12.770965404871898,0.625,-0.7181410366990733,0.5992410659790011,-1.1899668946337343,2.3884490265917364,-0.29536291432737016,1.4938450462853723,-2.3802460733642548,70.05297740351565,26.47860284970369,0.8946039803063692,5,-1.0724906921386719,-1.0099906921386719,-1.4387407302856445,-0.9149913787841797,-4.759990692138672,0,-0.08363321258994827,32.33468972533062,43.22000122070313,2.2778790319162465,43.00500106811523,-2.1355898231661463,42.59500122070313,-0.08363321258994827
2927,2011-05-03,42.7599983215332,43.09000015258789,42.42499923706055,43.0,5232304.0,-0.006620798714213172,2.1666560703354194,0.44036228485836876,47.93595170668192,42.72312326333061,-0.8484827506013346,-0.2844978523009587,-0.11329715145681973,-0.7660837276188133,12.74907471116333,0.6650009155273438,-0.7103091151025396,0.3559989929199219,-1.3576687030560208,2.0696666888958646,-0.5008348550680495,1.2128328409078932,-1.8600334492626942,47.187373340009295,1.5144612997354798,0.8568338479879698,5,-0.7074985504150391,-0.7249984741210938,-1.092498779296875,-0.6299991607666016,-4.549999237060547,1,-0.06384470648731388,1.1738813148903706,43.04499053955078,32.33468972533062,43.22000122070313,2.2778790319162465,43.00500106811523,-0.06384470648731388
2928,2011-05-04,41.76499938964844,42.72999954223633,41.5,42.14500045776367,7447093.0,-0.023269386598261388,-1.7032961505086963,1.5833267106413416,48.50810582285897,45.18602327090946,0.3573201358627287,0.6152432951470104,0.8584548374430128,0.2686821798770893,13.073662869216884,1.2599983215332031,-0.6637679102760856,-0.558499908447267,-2.23087572481068,1.113875907916146,-1.3946878166289736,0.2776879997344395,-0.6486317437806619,12.589047376556914,-36.1959511392391,0.8361879081817076,5,0.5375003814697266,0.2700004577636719,-0.09000015258789062,0.36499977111816406,-3.104999542236328,2,-0.052316475290918096,2.1666560703354194,42.7599983215332,1.1738813148903706,43.04499053955078,32.33468972533062,43.22000122070313,-0.052316475290918096
2929,2011-05-05,41.17499923706055,42.22999954223633,40.98500061035156,41.91999816894531,6402170.0,-0.014126664939785094,-1.2133389395444727,1.9605179942779702,43.104808261147696,45.367759486907445,1.1698942100481844,1.0719705836319662,1.4199683127192912,0.8982164470065541,13.808075559537658,1.2449989318847656,-0.6320970528840348,-1.0290000915527315,-2.6690977196559444,0.6110975365504814,-1.8490489056043344,-0.20895127750112863,2.4300003051757812,7.251858937679179,-43.492258754443824,0.8200488140516056,5,1.1200008392333984,0.8600006103515625,0.5250005722045898,0.9549999237060547,-3.174999237060547,3,-0.06156648195224301,-1.7032961505086963,41.76499938964844,2.1666560703354194,42.7599983215332,1.1738813148903706,43.04499053955078,-0.06156648195224301
2930,2011-05-06,41.61000061035156,41.935001373291016,40.58000183105469,41.15499877929688,7514969.0,0.010564696571979004,1.452480408740981,-0.6107415884524501,49.76453087627811,46.8050816553984,0.7748313620987091,0.5506052073627927,0.9604641333636579,0.49737713351586876,15.048343347339388,1.3549995422363281,-0.43304618443119125,-0.5212488174438477,-2.1293064765119922,1.086808841624297,-1.3252776469779164,0.2827800120902211,1.9425989532470709,34.04957218610692,-19.837038615983012,0.8040288295340716,5,0.4825000762939453,0.4249992370605469,0.09499931335449219,0.5199985504150391,-3.6300010681152344,4,-0.0781062233195805,-1.2133389395444727,41.17499923706055,-1.7032961505086963,41.76499938964844,2.1666560703354194,42.7599983215332,-0.0781062233195805
2931,2011-05-09,41.27000045776367,41.75,40.86000061035156,41.349998474121094,6050470.0,-0.008171116260529576,1.02272343044905,-0.17581910862202227,46.96630266565779,47.787020554442186,1.1091970384734253,0.8088164727549838,1.250389654660026,0.864719746064992,16.334475827022178,0.8899993896484375,-0.19807763567021652,-0.7829990386962891,-2.3991549710991222,0.8331568937065441,-1.5910770048977056,0.025078927505127524,2.1636951965332045,27.490003510739676,-29.305580374957565,0.808077966201417,5,0.8225002288818359,0.7649993896484375,0.8074989318847656,0.8599987030029297,-2.9449996948242188,0,-0.07559968251218752,1.452480408740981,41.61000061035156,-1.2133389395444727,41.17499923706055,-1.7032961505086963,41.76499938964844,-0.07559968251218752
2932,2011-05-10,41.810001373291016,42.150001525878906,41.2599983215332,41.43000030517578,5694891.0,0.01308458709807847,-1.4722138334790325,-4.75013113347003,59.274199006456676,49.70968417321809,0.5975460483493009,0.17210261710086172,0.6615267950995758,0.3581934024889506,17.50059396350538,0.8900032043457031,-0.11881701084896434,-0.17599811553954936,-1.7096668922838631,1.3576706612047644,-0.9428325039117027,0.590836272832604,1.5095465280761715,57.20934193740697,-4.89058283087607,0.7668343883721555,5,0.2824993133544922,0.22499847412109375,0.36749839782714844,0.31999778747558594,-4.069999694824219,1,-0.08431000741680772,1.02272343044905,41.27000045776367,1.452480408740981,41.61000061035156,-1.2133389395444727,41.17499923706055,-0.08431000741680772
2933,2011-05-11,41.525001525878906,42.04499053955078,41.459999084472656,42.03499984741211,6110104.0,-0.006816547190887534,1.2075994558449878,-1.3420970737338753,57.73762576803304,50.62544045597304,0.7988080016806975,0.35894273827300793,0.8730356231874481,0.6755898995942999,18.47106273016654,0.584991455078125,-0.026549620239066485,-0.3869979858398409,-1.8550650698958862,1.0810690982162043,-1.1210315278678635,0.3470355561881817,1.684964532675778,57.27278822389761,-11.040781866575017,0.7340335420280244,5,0.5674991607666016,0.5099983215332031,0.8074979782104492,0.6049976348876953,-3.4350013732910156,2,-0.07983148271145268,-1.4722138334790325,41.810001373291016,1.02272343044905,41.27000045776367,1.452480408740981,41.61000061035156,-0.07983148271145268
2934,2011-05-12,40.94499969482422,41.29499053955078,40.56999969482422,41.20000076293945,6830412.0,-0.01396753304616316,2.2585277199118723,0.5000037399115885,41.71123940080102,49.34407971197601,1.1799534472955244,0.9070864982565183,1.4017563629500813,1.2871001334529524,18.575325120893265,0.9550018310546875,0.043360316582777614,-0.9172498703002958,-2.4474444315336257,0.612944690933034,-1.6823471509169607,-0.15215258968363088,2.1597677946304685,23.73414970979362,-39.56698065883974,0.7650972806166634,5,1.1424999237060547,1.0900001525878906,1.3874998092651367,1.1849994659423828,-2.8149986267089915,3,-0.05580656647802962,1.2075994558449878,41.525001525878906,-1.4722138334790325,41.810001373291016,1.02272343044905,41.27000045776367,-0.05580656647802962
2935,2011-05-13,40.69499969482422,41.3650016784668,40.525001525878906,41.33000183105469,4901172.0,-0.006105751663532222,1.382972967123347,2.4901940251619368,38.082696600865205,48.120606678753376,1.155643765928005,1.1071316497221204,1.5998979117600385,1.5645207335401636,18.650458742197976,0.8400001525878906,0.03919420517459571,-1.0994998931884794,-2.712442562562444,0.5134427761854852,-1.9059712278754617,-0.2930285585014971,2.25768172695264,10.46142578125,-47.75333957894044,0.8064713346869841,5,1.1125011444091797,1.3325004577636719,1.7512474060058594,1.4349994659423828,-2.6399993896484375,4,-0.06622434488350615,2.2585277199118723,40.94499969482422,1.2075994558449878,41.525001525878906,-1.4722138334790325,41.810001373291016,-0.06622434488350615
2936,2011-05-16,40.55500030517578,40.665000915527344,40.150001525878906,40.51499938964844,4923409.0,-0.0034402110996021307,2.961501217758737,-0.06299335584097271,37.29546547785831,46.93833043110631,1.0116831022274155,1.2244563884995046,1.669868648784771,1.7219046009314383,18.060464201700587,0.5449981689453125,-0.06576828847898497,-1.1852493286132812,-2.8904211069615258,0.5199224497349633,-2.0378352177874035,-0.332663439439159,2.2034667249292426,20.24993896484375,-32.99985982710081,0.8525858891741211,5,0.8850002288818359,1.322500228881836,1.9999990463256836,1.5749988555908203,-1.6800003051757812,0,-0.06349403880070548,1.382972967123347,40.69499969482422,2.2585277199118723,40.94499969482422,1.2075994558449878,41.525001525878906,-0.06349403880070548
2937,2011-05-17,40.34000015258789,40.915000915527344,40.165000915527344,40.38499069213867,5653083.0,-0.005301446208112903,-2.797573978212161,-1.1247377455655159,29.330900694197226,44.807529861255006,0.9468810486036716,1.4064216578559368,1.8070294729773195,1.9538542070823155,17.309914864322973,0.75,-0.2367873118688948,-1.3334995269775405,-3.150291444356931,0.48329239040185,-2.2418954856672357,-0.42510356828784523,2.15762032709452,10.026370883323938,-37.440407212676675,0.9083959586896945,5,0.8500003814697266,1.5375003814697266,2.2262496948242188,1.789999008178711,-1.7599983215332031,1,-0.049950406098825284,2.961501217758737,40.55500030517578,1.382972967123347,40.69499969482422,2.2585277199118723,40.94499969482422,-0.049950406098825284
2938,2011-05-18,40.76499938964844,40.959999084472656,40.5099983215332,40.834999084472656,4335778.0,0.010535429733588675,1.8125074505877024,1.555875869085976,29.52468357917317,43.298627118813386,0.40802229720986105,1.0431762413326169,1.3159063628328553,1.5485276395037744,15.692090860651739,0.6199989318847656,-0.37300950945383704,-0.91375026702881,-2.7187795427396395,0.8912790086820195,-1.8162649048842283,-0.011235629173391715,1.4978591946536213,50.617101772342664,8.897594386170539,0.902514637855416,5,0.38500213623046875,1.1125011444091797,1.8012504577636719,1.364999771118164,-2.7949981689453054,2,-0.07420575877525426,-2.797573978212161,40.34000015258789,2.961501217758737,40.55500030517578,1.382972967123347,40.69499969482422,-0.07420575877525426
2939,2011-05-19,41.2599983215332,41.59500122070313,40.959999084472656,41.09000015258789,6433787.0,0.012142743512721932,-1.9534962119196229,-2.428555858310627,32.95650783604637,41.43106900323209,-0.08230700897634335,0.6375720524619126,0.7607840291388612,1.0844227725258264,13.672271289340394,0.8300018310546946,-0.48335411043863985,-0.4547512054443388,-2.191584678133502,1.2820822672448244,-1.323167941788924,0.4136655309002464,0.7915745569265411,76.81640346569903,40.47451149801341,0.8684167363445832,5,-0.10999679565429688,0.6175022125244141,1.4050016403198242,0.8700008392333984,-3.2649993896484304,3,-0.07682981817502699,1.8125074505877024,40.76499938964844,-2.797573978212161,40.34000015258789,2.961501217758737,40.55500030517578,-0.07682981817502699
2940,2011-05-20,41.06999969482422,41.88000106811523,41.03499984741211,41.51499938964844,7204072.0,-0.00460491115943229,-2.2815620277917414,-2.6176734583969123,32.87082682109872,39.8649050205033,0.02574436340579922,0.8054665541856778,0.9049427940812578,1.3038855734776789,13.003635062000974,0.8450012207031179,-0.5385045845241976,-0.6044998168945312,-2.3628738139183625,1.1538741801293,-1.4836868154064433,0.2746871816173808,-0.9199981689453125,53.17909898149783,20.229754186745836,0.8791869985119146,5,0.0800018310546875,0.8075008392333984,1.2174997329711914,1.0599994659423828,-2.9399986267089915,4,-0.0715850657062338,-1.9534962119196229,41.2599983215332,1.8125074505877024,40.76499938964844,-2.797573978212161,40.34000015258789,-0.0715850657062338
2941,2011-05-23,39.4900016784668,40.084999084472656,39.4900016784668,40.02999877929688,8029014.0,-0.03847085532256622,-1.2037059276475202,1.2134774632674565,26.841375539244922,36.26125796859089,1.4826087124299718,2.3018599302651666,2.4357538515410653,2.896395851648421,13.37919615006022,1.5799980163574219,-0.5497520589464386,-2.056497955322264,-4.055959838374328,-0.05703607227020058,-3.056228896848296,-1.0567670137962324,2.3899993896484304,0.0,-29.861624560553842,0.9997309415260333,5,1.2774944305419922,2.0574989318847656,2.744997978210449,2.6399974822998047,-1.0900001525878906,0,-0.036338346728242765,-2.2815620277917414,41.06999969482422,-1.9534962119196229,41.2599983215332,1.8125074505877024,40.76499938964844,-0.036338346728242765
2942,2011-05-24,39.44499969482422,39.81499862670898,39.32500076293945,39.70000076293945,5744455.0,-0.0011395791777623065,1.0206230975546748,0.472226735519961,31.014734344758708,33.29204781044929,1.2928080695162905,2.259095637281561,2.441315043957573,2.9604816738545168,13.751047946208994,0.48999786376952414,-0.6553425005378983,-1.972249984741211,-4.164974639732058,0.22047467024963652,-3.068612312236638,-0.8758876572457837,2.4350013732910085,4.6966308239446635,-26.220064139196015,1.0963623274954244,5,1.157501220703125,2.020000457763672,2.66249942779541,2.684999465942383,-0.3299980163574219,1,-0.01445049307223123,-1.2037059276475202,39.4900016784668,-2.2815620277917414,41.06999969482422,-1.9534962119196229,41.2599983215332,-0.01445049307223123
2943,2011-05-25,39.29999923706055,39.43000030517578,39.04999923706055,39.22000122070313,6638013.0,-0.0036760161968690808,1.2352993975024964,-0.31371639714569294,33.45101767891366,32.374245396906254,1.216979007583042,2.260481958278973,2.5656536318379892,3.116411963101129,15.222175338372551,0.3950004577636719,-0.7264907886009269,-1.952500343322754,-4.264528186439442,0.35952749979393417,-3.1085142648810944,-0.7964864217644134,2.4778018188476523,8.833916545800623,-24.04034819543325,1.1560139215583431,5,1.1650009155273438,2.0275001525878906,2.807499885559082,2.8299999237060547,0.5800018310546804,2,-0.01832054503774372,1.0206230975546748,39.44499969482422,-1.2037059276475202,39.4900016784668,-2.2815620277917414,41.06999969482422,-0.01832054503774372
2944,2011-05-26,39.19499969482422,39.540000915527344,39.08000183105469,39.540000915527344,5599282.0,-0.002671744129127407,1.6666519239274658,-4.312622192552002,27.366435520522145,31.18354972131258,1.1707527249573886,2.177027926348906,2.679777244197055,3.223219456484088,16.746595637607648,0.45999908447265625,-0.951680695222457,-1.866999816894534,-4.198804374076381,0.4648047402873132,-3.032902095485454,-0.701097538303614,2.41913325195312,5.123687771948662,-26.461702114493157,1.1659022785909237,5,1.2700004577636719,2.1324996948242188,2.6787500381469727,2.934999465942383,0.7150001525878906,3,-0.03125394779076496,1.2352993975024964,39.29999923706055,1.0206230975546748,39.44499969482422,-1.2037059276475202,39.4900016784668,-0.03125394779076496
2945,2011-05-27,39.53499984741211,39.79999923706055,39.40499877929688,39.59000015258789,5074547.0,0.008674579799340831,-1.50791997674876,0.1594206103494029,33.73944790917372,30.788436658125406,0.7251607963310249,1.6303927742761815,2.3788304240548968,2.8844679526614385,18.035675447352492,0.6049995422363281,-1.1561270401902775,-1.3427495956420898,-3.534746002861688,0.8492468115775083,-2.4387477992518924,-0.24675139203228724,1.9252850767822238,46.859969261275474,14.146963073340636,1.0959982036098,5,0.9300003051757812,1.7924995422363281,2.2312498092651367,2.594999313354492,0.33499908447266336,4,-0.038952849917062604,1.6666519239274658,39.19499969482422,1.2352993975024964,39.29999923706055,1.0206230975546748,39.44499969482422,-0.038952849917062604
2946,2011-05-30,39.44499969482422,39.72999954223633,39.31499862670898,39.53499984741211,2014324.0,-0.0022764677611041284,-1.3714182951683893,1.6363573311138855,25.793219129249167,30.395360928686728,0.7164962550935314,1.5145119814466383,2.4763724717481566,2.971054652179248,19.010117652147766,0.41500091552735086,-1.214015103294173,-1.2527502059936495,-3.2804982621078693,0.7749978501205703,-2.2666242340507594,-0.2388761779365396,1.8706680881420894,51.63408796250173,21.110092261461038,1.013874028057109,5,1.0200004577636719,1.8824996948242188,2.3112497329711914,2.684999465942383,0.22499847412109375,0,-0.03333752406852064,-1.50791997674876,39.53499984741211,1.6666519239274658,39.19499969482422,1.2352993975024964,39.29999923706055,-0.03333752406852064
2947,2011-05-31,40.02999877929688,40.29499053955078,39.7599983215332,39.790000915527344,7012098.0,0.014830753935825891,-2.5665785056711257,-2.6666384096978706,35.58338041930064,31.06854946647867,0.0926412756328503,0.7531141102411354,1.9068357416505464,2.3912783291295625,20.432488726327485,0.8499908447265625,-1.219126456081007,-0.5312511444091754,-2.328983545731262,1.2664812569129111,-1.4301173450702223,0.3676150562518714,1.1497288909150782,78.71537257136961,49.4444125154597,0.8988662006610434,5,0.4350013732910085,1.2975006103515554,1.731250762939446,2.1000003814697195,-0.22999954223633523,1,-0.04071939303333161,-1.3714182951683893,39.44499969482422,-1.50791997674876,39.53499984741211,1.6666519239274658,39.19499969482422,-0.04071939303333161
2948,2011-06-01,39.58000183105469,40.23500061035156,39.33000183105469,40.02999877929688,5564832.0,-0.011241492929420893,1.1046468302549635,-1.8750039736783286,36.49851788797532,31.46210613891522,0.3988081544192781,1.0867411774138276,2.3430451758013646,2.8523969812404744,21.07826176488539,0.904998779296875,-1.2212850457768454,-0.8719982147216783,-2.626773522764104,0.8827770933207475,-1.7493858687428911,0.005389439299534615,1.4719421331681914,41.15264582326014,10.719427845155685,0.8773876540212121,6,0.8849983215332031,1.74749755859375,2.213747978210449,2.549997329711914,0.8199996948242188,2,-0.011748361068115165,-2.5665785056711257,40.02999877929688,-1.3714182951683893,39.44499969482422,-1.50791997674876,39.53499984741211,-0.011748361068115165
2949,2011-06-02,38.63999938964844,39.38499069213867,38.63999938964844,39.25,5200713.0,-0.023749428951989615,-1.4425919903944768,1.355566104913342,32.1148646495124,31.378110342072294,1.0371472408862914,1.9258284367066523,3.2543455089101343,3.7925794293114095,21.486202710280146,0.94000244140625,-1.1858212020649859,-1.6852506637573228,-3.580712287800104,0.21021096028545827,-2.6329814757787133,-0.7375198517359323,2.2918278909447025,0.0,-31.597991791113937,0.947730812021391,6,0.8274955749511719,2.4825000762939453,3.195000648498535,3.489999771118164,1.3300018310546946,3,0.03209114125397683,1.1046468302549635,39.58000183105469,-2.5665785056711257,40.02999877929688,-1.3714182951683893,39.44499969482422,0.03209114125397683
2950,2011-06-03,38.36000061035156,38.88499069213867,38.060001373291016,38.86000061035156,6406647.0,-0.007246345334360638,2.000069360633679,0.8196713110038272,31.35087728395898,31.87916609148497,0.9971694856640738,2.055234220780548,3.4871286041827148,4.059954847206427,21.719245782827013,0.8249893188476562,-1.1968657224095338,-1.8027494430541964,-3.7895043496076397,0.18400546349924696,-2.796126896330918,-0.8093719897774747,2.388480438965999,13.42284972068088,-18.800501005492258,0.9933774532767209,6,0.8174953460693359,2.4724998474121094,3.5149993896484375,3.769998550415039,0.970001220703125,4,0.04040665308650371,-1.4425919903944768,38.63999938964844,1.1046468302549635,39.58000183105469,-2.5665785056711257,40.02999877929688,0.04040665308650371
2951,2011-06-06,38.150001525878906,38.46500015258789,38.02000045776367,38.29999923706055,4332853.0,-0.005474428600921066,-1.1707310265261122,0.29999542236328125,31.37754191792557,31.91947804405907,1.1142784939640435,2.1286427231370766,3.632958320989296,4.25182984912,21.975258717548034,0.44499969482421875,-1.281434533058011,-1.8567485809326172,-3.9637599359968263,0.2502627741315919,-2.9102542584647253,-0.8032429034005091,2.329631555836002,5.714357577027877,-28.105716625958102,1.0535056775321059,6,1.0074939727783203,2.6624984741210938,3.764998435974121,3.9799976348876953,0.6800003051757812,0,0.04508512024145306,2.000069360633679,38.36000061035156,-1.4425919903944768,38.63999938964844,1.1046468302549635,39.58000183105469,0.04508512024145306
2952,2011-06-07,38.28499984741211,38.5,38.05500030517578,38.150001525878906,4728071.0,0.0035386190336488266,-1.7384532319213117,-0.9000025431703161,27.81750573058379,31.29353227202241,0.8911432216340671,1.8087555411625118,3.431779646089126,4.092921570562993,22.7697587192013,0.44499969482421875,-1.365453937106814,-1.5455001831054673,-3.60662083265845,0.5156204664475155,-2.5760605078819623,-0.5149398583289724,1.899477319428648,11.963854238963641,-18.916420662257813,1.0305603247764932,6,0.8724956512451172,2.270000457763672,3.71875,3.844999313354492,0.5649986267089844,1,0.03617600436341184,-1.1707310265261122,38.150001525878906,2.000069360633679,38.36000061035156,-1.4425919903944768,38.63999938964844,0.03617600436341184
2953,2011-06-08,38.209999084472656,38.42499923706055,37.73500061035156,38.14500045776367,5632349.0,-0.0019590117079372193,1.7878792549379243,0.48147729520472465,20.502876520992388,30.530914605407997,0.8887265682663354,1.7103620211455137,3.4373969464415595,4.147245507386991,23.695036496341963,0.6899986267089844,-1.261726932149557,-1.4547508239746065,-3.4748739581106207,0.5653723101614077,-2.4648123910426136,-0.44468925690659944,1.7147408772788495,28.787959355890276,3.5646968160963226,1.0100615670680073,6,0.8049964904785156,2.022500991821289,3.8337507247924805,3.9200000762939453,0.38500213623047586,2,0.04161214840839955,-1.7384532319213117,38.28499984741211,-1.1707310265261122,38.150001525878906,2.000069360633679,38.36000061035156,0.04161214840839955
2954,2011-06-09,38.65999984741211,38.685001373291016,38.06999969482422,38.209999084472656,4880346.0,0.011777041971255064,1.459987945648608,6.923234931627443,27.808458517072424,29.871915784063408,0.39655752046564885,1.138783562479901,2.916975495045378,3.673466049792765,23.712607907015077,0.6150016784667969,-1.2031721861951752,-0.8905000686645508,-2.863671972536352,1.0826718352072504,-1.8770860206004514,0.09608588327134981,0.9581766051434073,80.43540998397813,56.32153806219703,0.9865859519359019,6,0.3549957275390625,1.322500228881836,3.5087499618530273,3.469999313354492,-0.29000091552733664,3,0.04500780355236533,1.7878792549379243,38.209999084472656,-1.7384532319213117,38.28499984741211,-1.1707310265261122,38.150001525878906,0.04500780355236533
2955,2011-06-10,38.0,38.69499969482422,37.98500061035156,38.56499862670898,4909650.0,-0.017071905070281335,-1.3865619490302934,-1.255550375111246,33.481128237313214,30.726127907181635,0.9118054940676998,1.6722665929623446,3.4921143125463345,4.310398062065097,23.856002233071845,0.7099990844726562,-1.1793244868061237,-1.4157499313354478,-3.427541698787053,0.5960418361161572,-2.421645815061254,-0.4098540476096417,1.3545318346469628,27.604129413728156,0.42183830891165286,1.0058958837258027,6,1.0149955749511719,1.9425010681152344,4.164999961853027,4.129999160766602,0.08499908447265625,4,0.05184213738692445,1.459987945648608,38.65999984741211,1.7878792549379243,38.209999084472656,-1.7384532319213117,38.28499984741211,0.05184213738692445
2956,2011-06-13,37.97999954223633,38.18999862670898,37.875,38.060001373291016,2627048.0,-0.0005263278358861312,-1.1723974638919823,0.1415965053237117,33.66776812407774,30.513282096601312,0.784656694836734,1.5699556646196413,3.4241432374301013,4.311051833763372,23.719182887206365,0.31499862670897727,-1.1170421932811223,-1.3070003509521513,-3.341267857455861,0.7272671555515586,-2.3241341042040062,-0.2898665977002963,1.1477979210092784,25.52074640981014,-4.319698326877816,1.0171337532518567,6,1.0050010681152344,1.9625015258789062,4.0837507247924805,4.149999618530273,0.3400001525878906,0,0.03554508438887849,-1.3865619490302934,38.0,1.459987945648608,38.65999984741211,1.7878792549379243,38.209999084472656,0.03554508438887849
2957,2011-06-14,38.32500076293945,38.560001373291016,37.95000076293945,38.060001373291016,5185339.0,0.009083760528207918,-1.515463268837502,-3.31241655540721,39.59446123581603,30.85727580191695,0.19262378664992497,1.1238773987228683,2.9727333959092945,3.9392527053889097,23.732496193960138,0.6100006103515625,-1.117685851088332,-0.8612491607666044,-2.875424296692792,1.152925975159583,-1.8683367287297017,0.14583840719649288,0.6078051409009859,61.45840783921036,27.764438674878285,1.0070875679630946,6,0.23499488830566406,1.6175003051757812,3.7387495040893555,3.8049983978271484,0.22999954223632812,1,0.013176805167961714,-1.1723974638919823,37.97999954223633,-1.3865619490302934,38.0,1.459987945648608,38.65999984741211,0.013176805167961714
2958,2011-06-15,37.7400016784668,38.32500076293945,37.68000030517578,38.25,5689549.0,-0.015264163674547304,-1.047617029264128,-1.9245264006449012,35.914822526003135,31.279493343749248,0.5466576950101327,1.5501062101806156,3.4494245858351036,4.4877126107418235,23.903162545486484,0.6450004577636719,-1.092819273824233,-1.2949983596801786,-3.2638043336217137,0.6738076142613565,-2.2794013466509426,-0.3105953727094146,1.0251114842851976,5.911468903621522,-30.09949380016356,0.9844029869707672,6,0.5424938201904297,2.1224937438964844,4.323748588562012,4.389997482299805,1.1649971008300852,2,0.029411678491991777,-1.515463268837502,38.32500076293945,-1.1723974638919823,37.97999954223633,-1.3865619490302934,38.0,0.029411678491991777
2959,2011-06-16,38.09000015258789,38.13499069213867,37.30500030517578,37.59500122070313,8373976.0,0.009273939018417998,1.8376709336219994,-0.9705893352681003,36.0386379417866,31.80035563906343,0.12341574469669325,1.0018057597122123,2.9868269951173403,4.1073898635399715,25.102968234273675,0.8299903869628906,-1.1674928596570808,-0.7864999771118164,-2.4941853035705535,0.9211853493469206,-1.6403426403411885,0.06734268611755567,0.5014949529519086,56.47483396454251,20.934166826931133,0.8538426632293695,6,-0.09000015258789062,1.5025005340576172,3.973750114440918,4.039999008178711,1.3650016784667969,3,0.013258100973804643,-1.047617029264128,37.7400016784668,-1.515463268837502,38.32500076293945,-1.1723974638919823,37.97999954223633,0.013258100973804643
2960,2011-06-17,38.13000106811523,38.58000183105469,37.59000015258789,38.0,11882853.0,0.0010501684265449285,-1.0842123861113007,0.2626289871378814,37.17073555605669,32.444043821078,0.052923909280089276,0.7697180875850549,2.8484891878119996,4.03092188672543,26.48998218155895,0.9900016784667969,-1.2284538409015013,-0.5994991302490291,-1.9885949730986212,0.789596712600563,-1.2940470516738216,0.09504879117576337,-0.825000762939446,64.70586475343566,29.91202982694353,0.6945479214247948,6,-0.13000106811522727,1.4624996185302805,3.931248664855964,3.9999980926513743,1.1349983215332102,4,0.006294200289709284,1.8376709336219994,38.09000015258789,-1.047617029264128,37.7400016784668,-1.515463268837502,38.32500076293945,0.006294200289709284
2961,2011-06-20,38.05500030517578,38.150001525878906,37.5,37.5,3899156.0,-0.0019669751072249886,-1.3423465530276995,4.2691980398488205,28.602390158985628,32.531253202011534,0.12631494172438096,0.7712419168905598,2.8296687569665835,4.065216302379653,26.555458749483684,0.6500015258789062,-1.1846071420232107,-0.6027498245239258,-1.9745842203573574,0.7690845713095058,-1.2886670224406416,0.08316737339279001,-0.75,58.82345901374486,28.36326072081512,0.685917197916714,6,-0.05500030517578125,1.5375003814697266,3.8625001907348633,4.07499885559082,1.0050010681152344,0,0.0007883005927291631,-1.0842123861113007,38.13000106811523,1.8376709336219994,38.09000015258789,-1.047617029264128,37.7400016784668,0.0007883005927291631
2962,2011-06-21,38.875,38.97499084472656,38.27000045776367,38.400001525878906,5307421.0,0.02154775162917799,1.0889217935820776,0.8558526359199945,42.92876885921815,35.023019017369954,-0.6718434710493142,-0.09871121402309058,1.9132869228281635,3.223076012232589,26.07489398862144,0.9199905395507812,-1.0899961974983654,0.24574985504150249,-1.080134659363658,1.571634369446663,-0.4171924021610778,0.9086921122440828,-1.5444996643066418,94.01249034898967,62.223663810727544,0.6629422572025819,6,-0.7350044250488281,0.7175006866455078,2.783750534057617,3.2549991607666016,-0.19499969482421875,1,-0.01427653518137062,-1.3423465530276995,38.05500030517578,-1.0842123861113007,38.13000106811523,1.8376709336219994,38.09000015258789,-0.01427653518137062
2963,2011-06-22,38.58000183105469,38.915000915527344,38.5099983215332,38.70500183105469,4748812.0,-0.0075883773362138696,-2.056542392399597,-0.26315874010183266,49.30878330391736,37.41194399368606,-0.35631081572863366,0.14712398581990271,2.1111623703561833,3.487766231941066,25.356139463869887,0.4050025939941406,-0.9821189934213308,-0.013248443603515625,-1.301001078393952,1.2745041911869208,-0.6571247609987338,0.6306278737917026,-1.1837218750000034,76.34782926506128,38.863349891285104,0.6438763173952197,6,-0.4400062561035156,1.0124988555908203,2.9537487030029297,3.549997329711914,-0.21500015258789062,2,-0.0006480436675039281,1.0889217935820776,38.875,-1.3423465530276995,38.05500030517578,-1.0842123861113007,38.13000106811523,-0.0006480436675039281
2964,2011-06-23,37.97000122070313,38.47499084472656,37.65499877929688,38.38000106811523,5863015.0,-0.015811316262316466,1.7334007286321695,3.2799987792967613,45.8244160325173,38.7834204153754,0.16262192423877764,0.6963473436853036,2.649283003457711,4.041808892171886,25.065105970765945,0.9250030517578054,-0.8767018590580662,-0.5619991302490135,-1.8457652579457573,0.7217669974477303,-1.2038821940973818,0.07988393359935486,-0.5105728291015694,31.86468732219569,-8.305549171421635,0.6418830638483708,6,0.16999435424803977,1.6224994659423757,3.5437498092651296,4.1599979400634695,-0.19000244140625,3,0.02462463862350206,-2.056542392399597,38.58000183105469,1.0889217935820776,38.875,-1.3423465530276995,38.05500030517578,0.02462463862350206
2965,2011-06-24,37.99499893188477,38.77999877929688,37.90499877929688,38.48500061035156,5674207.0,0.0006583542369762441,-1.6119325654617747,1.1951264898259435,48.27198768409018,40.406111477599005,0.15292154239411104,0.5797870774907139,2.547667590197186,3.9617078963133636,24.974302896028423,0.875,-0.7254446290683347,-0.4600013732910071,-1.673265424790742,0.7532626782087277,-1.0666333990408745,0.1466306524588603,-0.4749480421582106,33.55945792168878,-10.516088546938278,0.6066320257498673,6,0.14499664306639914,1.597501754760735,3.518752098083489,4.105001449584954,-0.9199981689453196,4,0.03842618608273485,1.7334007286321695,37.97000122070313,-2.056542392399597,38.58000183105469,1.0889217935820776,38.875,0.03842618608273485
2966,2011-06-27,38.13000106811523,38.275001525878906,37.75500106811523,37.81999969482422,3921306.0,0.0035531554158607648,-1.363645821592944,-0.632653696740386,48.27203168112018,41.37028597152169,0.04630413223089391,0.35965710612102697,2.349254340195138,3.7790133159199897,24.852009493875492,0.520000457763679,-0.641565389324569,-0.2592493057251062,-1.3860622796817452,0.8675636682315329,-0.8226557927034293,0.3041571812532169,-0.551752580188662,35.98523818881621,-11.650225652836937,0.5634064869783199,6,0.009994506835944605,0.669994354248054,3.3837499618530344,3.694997787475593,-1.3300018310546804,0,0.0297665431350409,-1.6119325654617747,37.99499893188477,1.7334007286321695,37.97000122070313,-2.056542392399597,38.58000183105469,0.0297665431350409
2967,2011-06-28,38.400001525878906,38.7599983215332,38.1150016784668,38.23500061035156,5032203.0,0.007081050359305063,-2.185178208122975,0.5322586599397157,52.02994048094527,43.16085463318193,-0.23684548231913283,-0.04081236123982279,2.0165444754490522,3.462885265341356,25.270493957330437,0.6449966430664062,-0.5561985842774959,0.0922510147094755,-0.7293425878344593,0.9138446172534103,-0.31854578656249544,0.5030478159814464,-0.7658833436803434,59.1271018643542,8.731331740751912,0.4107968012719686,6,-0.2600059509277344,0.399993896484375,2.7574968338012695,3.2099990844726562,-2.25,1,0.01718749534338726,-1.363645821592944,38.13000106811523,-1.6119325654617747,37.99499893188477,1.7334007286321695,37.97000122070313,0.01718749534338726
2968,2011-06-29,39.1150016784668,39.31999969482422,38.61999893188477,38.64500045776367,5847687.0,0.018619794900425424,-1.6922885061181836,2.8484764414851806,54.60062547153366,45.22329769204271,-0.8228186016309991,-0.8352595330152965,1.278571818233381,2.704409071772986,25.060283797963155,0.9199981689453125,-0.4471261804892208,0.8305011749267592,0.14554309002732424,1.5154592598261942,0.48802213247704174,1.1729802173764767,-1.4272485897671174,87.68781359543605,39.39439370607283,0.3424790424497171,6,-0.7050018310546875,-0.3150062561035156,1.9187488555908203,2.4124984741210938,-3.8050003051757812,2,-0.011121087936204477,-2.185178208122975,38.400001525878906,-1.363645821592944,38.13000106811523,-1.6119325654617747,37.99499893188477,-0.011121087936204477
2969,2011-06-30,39.88000106811523,39.88000106811523,39.20000076293945,39.310001373291016,6130363.0,0.019557697988533462,1.385967260510535,1.2127621583013939,68.61387477366762,48.716979827332814,-1.460825586468161,-1.58380020635704,0.5028841565195279,1.899222144554578,24.44079443658501,0.7649993896484304,-0.3685178047447124,1.5335004806518455,0.5525333551515459,2.514467606152145,1.0430169179016957,2.0239840434019953,-2.0943131830480723,100.0,47.06168640929823,0.4904835627501511,6,-1.19000053405761,-1.080005645751946,1.0162487030029368,1.5099983215332102,-5.645000457763672,3,-0.03798895057853191,-1.6922885061181836,39.1150016784668,-2.185178208122975,38.400001525878906,-1.363645821592944,38.13000106811523,-0.03798895057853191
2970,2011-07-01,39.90999984741211,40.16999816894531,39.61999893188477,39.93000030517578,4712715.0,0.0007522261407577613,1.2000137330149023,-0.035088541178675596,69.07115846229942,53.21350963881213,-1.354185640445067,-1.5723375544447151,0.41928772942478076,1.838861598057015,23.449610021045537,0.5499992370605398,-0.20511157889753662,1.485999298095706,0.28117293500159235,2.6908256611898196,0.8835861165486492,2.0884124796427628,-1.956766907701109,89.23401102867426,31.47148695962524,0.602413181547055,7,-0.9975013732910156,-1.1100044250488281,0.9862499237060547,1.4799995422363281,-6.615009307861328,4,-0.05337010965319122,1.385967260510535,39.88000106811523,-1.6922885061181836,39.1150016784668,-2.185178208122975,38.400001525878906,-0.05337010965319122
2971,2011-07-04,39.86999893188477,40.03499984741211,39.810001373291016,39.94499969482422,3579010.0,-0.0010022780175462653,-1.30772541424575,3.749952317375193,66.24604691238005,55.80431831138567,-1.1506558299757756,-1.4723604890814244,0.39847950403362375,1.840375654894494,22.37513186338987,0.22499847412109375,-0.056179736055383955,1.3599985122680707,0.0017451843390787758,2.7182518401970626,0.6808718483035747,2.0391251762325666,-1.695089469250341,85.40147204870975,26.945403863214864,0.679126663964497,7,-0.957500457763679,-1.0700035095214915,1.0262508392333913,1.5200004577636648,-6.759998321533217,0,-0.0701027901636112,1.2000137330149023,39.90999984741211,1.385967260510535,39.88000106811523,-1.6922885061181836,39.1150016784668,-0.0701027901636112
2972,2011-07-05,39.66999816894531,39.915000915527344,39.6150016784668,39.81499862670898,4016781.0,-0.005016322254764782,-1.3529957364051164,1.9333197701033384,72.08234510535827,58.33471406710133,-0.9230989758314863,-1.226144038442058,0.534738120137952,2.0008147114244963,21.203961301471157,0.2999992370605469,0.08882351649290854,1.0907478332519531,-0.35745293734988337,2.5389486038537896,0.3666474479510313,1.814848218552875,-1.2955798356797956,67.74191960583067,2.530285697328239,0.7241003853009189,7,-0.7574996948242188,-0.8700027465820312,1.2262516021728516,1.720001220703125,-8.004997253417969,1,-0.0723468380225809,-1.30772541424575,39.86999893188477,1.2000137330149023,39.90999984741211,1.385967260510535,39.88000106811523,-0.0723468380225809
2973,2011-07-06,39.79999923706055,40.06999969482422,39.40999984741211,39.71500015258789,5298522.0,0.003277062619503779,1.11199951171875,-0.5861987319460443,70.60239103298301,61.0878224004864,-0.9631273286873352,-1.2974390649277794,0.322976799845307,1.8338416395872983,19.62273761738943,0.6599998474121094,0.29713928260270706,1.1412488937377958,-0.3935805918208075,2.676078379296399,0.37383415095849415,1.9086636365170975,-1.2460229202270483,61.85567821172806,-4.276818603892778,0.7674147427793012,7,-0.8374996185302734,-1.029998779296875,1.0962505340576172,1.5900001525878906,-7.579998016357422,2,-0.09170848696355938,-1.3529957364051164,39.66999816894531,-1.30772541424575,39.86999893188477,1.2000137330149023,39.90999984741211,-0.09170848696355938
2974,2011-07-07,40.400001525878906,40.79999923706055,39.9900016784668,39.9900016784668,7324477.0,0.01507543468140704,-2.9512090734003853,4.823579570954133,74.0976545700614,63.9573409433721,-1.3211139944833974,-1.8555352623810393,-0.36671692414930845,1.1974262426426705,18.64621300785913,1.0,0.3914294915320369,1.6542510986328125,-0.06683522836837597,3.375337425634001,0.7937079351322183,2.5147942621334067,-1.6844230238342277,71.22317360996762,4.707381415982624,0.8605431635005958,7,-1.1225013732910156,-1.3475017547607422,0.4962482452392578,0.9899978637695312,-7.310001373291016,3,-0.12599009802827366,1.11199951171875,39.79999923706055,-1.3529957364051164,39.66999816894531,-1.30772541424575,39.86999893188477,-0.12599009802827366
2975,2011-07-08,39.97000122070313,40.89500045776367,39.97000122070313,40.43999862670898,7292113.0,-0.010643571508291427,-2.9361886905777346,-1.14633556322627,68.904244743026,66.24980906136165,-0.6498347460709866,-1.3390330536464603,-0.04018509631756473,1.5890215338817697,17.578970759704976,0.9249992370605398,0.4652294754457955,1.125750732421885,-0.6405273796585433,2.8920288445023132,0.2426116763816708,2.008889788462099,-1.0042922304565494,37.71051468850553,-28.54819481821837,0.8831390560402128,7,-0.46500015258789773,-0.8700008392334055,0.324995994567864,1.2149982452392507,-6.595001220703132,4,-0.1434826228471826,-2.9512090734003853,40.400001525878906,1.11199951171875,39.79999923706055,-1.3529957364051164,39.66999816894531,-0.1434826228471826
2976,2011-07-11,39.33000183105469,39.90999984741211,39.11999893188477,39.63499069213867,6419714.0,-0.016011993247499468,-1.1793289240370022,0.648916051847723,54.65713031812298,66.54171904327028,0.19923762989269989,-0.6247399179492703,0.4924176518312535,2.1850674032564115,15.972485266501247,0.8500022888183594,0.60061882183048,0.4182512283325224,-1.3117719911066814,2.148274447771726,-0.4467603813870795,1.2832628380521243,1.5649986267089844,11.831139078369581,-48.813579032692424,0.8650116097196003,7,0.42749786376953125,-0.23000144958496094,0.6749963760375977,1.5649986267089844,-5.980003356933601,0,-0.1534454871735781,-2.9361886905777346,39.97000122070313,-2.9512090734003853,40.400001525878906,1.11199951171875,39.79999923706055,-0.1534454871735781
2977,2011-07-12,38.83000183105469,39.10499954223633,37.93999862670898,38.57500076293945,8674399.0,-0.012712941182860704,1.8944248311811573,-0.8360996110117447,52.45579376368681,66.30340440906507,0.8567433873431014,-0.08955837170684333,0.8861842371877628,2.6360836392490867,15.192918241211483,1.3900032043457102,0.7207325919635892,-0.10699882507324077,-1.815572425126092,1.6015747749796105,-0.9612856250996629,0.7472879749531813,2.0649986267089844,30.118533091671612,-27.360895425193537,0.8542868000264245,7,0.5874977111816406,0.26999855041503906,1.1549959182739258,2.0449981689453125,-4.980003356933601,1,-0.1473088063603567,-1.1793289240370022,39.33000183105469,-2.9361886905777346,39.97000122070313,-2.9512090734003853,40.400001525878906,-0.1473088063603567
2978,2011-07-13,38.849998474121094,39.04499053955078,38.45500183105469,38.72999954223633,6744453.0,0.000514979194526255,1.3137580504005566,0.4705820754858109,59.77774726019959,65.32161246312417,0.8886543776786411,-0.023329157850966453,0.7900729363974364,2.5755839912461624,14.114376180410293,0.5899887084960938,0.8437388962961023,-0.14250202178955362,-1.7568763330531638,1.4718722894740566,-0.9496891774213623,0.664685133842255,1.9268019104003926,30.795238021470894,-28.688141724478896,0.8071871556318051,7,0.5675010681152344,0.2500019073486328,1.0062494277954102,2.0250015258789062,-6.224998474121094,2,-0.18494202936403836,1.8944248311811573,38.83000183105469,-1.1793289240370022,39.33000183105469,-2.9361886905777346,39.97000122070313,-0.18494202936403836
2979,2011-07-14,38.59500122070313,38.81999969482422,38.34500122070313,38.44499969482422,5095781.0,-0.006563636124408689,-1.7142888283379443,1.2500238420701868,56.34251952310636,63.907319247658265,1.0529326386975555,0.2861103737295352,0.9834435007380691,2.789222091372494,12.674819228340692,0.5049972534179616,0.9298419070729977,-0.4227493286132713,-1.9928796269459141,1.1473809697193715,-1.2078144777795927,0.3623158205530501,2.0683270935058573,22.165894691184416,-38.91967956074021,0.7850651491663206,7,0.822498321533196,0.5049991607665945,1.0287466049194265,2.137498855590813,-6.605001449584968,3,-0.16517683115346893,1.3137580504005566,38.849998474121094,1.8944248311811573,38.83000183105469,-1.1793289240370022,39.33000183105469,-0.16517683115346893
2980,2011-07-15,38.36999893188477,38.63999938964844,38.099998474121094,38.209999084472656,7807691.0,-0.0058298298147911876,-1.8421020930582743,1.0666547988403408,52.48960455357766,62.37882565223578,1.15832299833707,0.5586572403943535,1.1289104054459145,2.9708974657881058,11.957539862147417,0.5400009155273438,0.9456763012003933,-0.6597515106201115,-2.204782360120113,0.8852793388798901,-1.4322669353701158,0.11276391412989284,2.1843961948242168,21.827413133394906,-40.680313726507435,0.7725154247500016,7,1.0475006103515554,0.7300014495849538,1.1287488937377859,2.3625011444091726,-5.6599998474121165,4,-0.13760747788057137,-1.7142888283379443,38.59500122070313,1.3137580504005566,38.849998474121094,1.8944248311811573,38.83000183105469,-0.13760747788057137
2981,2011-07-18,38.084999084472656,38.375,37.80500030517578,37.93999862670898,4579858.0,-0.0074276741033548754,-1.7470056715292905,0.9062537252938554,46.74247672126905,59.56328472067031,1.3002256460153063,0.8917397127909226,1.3403841963879586,3.2000148122738565,11.210566984606674,0.5699996948242188,0.8040156435151431,-0.9462512969970689,-2.487350962478594,0.5948483684844561,-1.7168011297378314,-0.1757014642563064,2.364820182236336,21.538380278590438,-39.68690665826142,0.7705498327407616,7,1.2650012969970703,1.0150012969970703,1.3937492370605469,2.647500991821289,-5.0,0,-0.12367071544431085,-1.8421020930582743,38.36999893188477,-1.7142888283379443,38.59500122070313,1.3137580504005566,38.849998474121094,-0.12367071544431085
2982,2011-07-19,38.31999969482422,38.525001525878906,38.025001525878906,38.20500183105469,9165753.0,0.006170424471596547,-1.1052699208146612,0.7930862118859942,40.87253654182547,56.25996755498614,0.953902275769245,0.6461567682289271,1.0156638022751068,2.9079349943039574,11.55744638834301,0.5,0.650935844593036,-0.6835006713867173,-2.2561120390843783,0.8891106963109436,-1.4698063552355478,0.10280501246211315,1.97113043419278,41.53253593227013,-15.670206940511797,0.7863056838488299,7,1.0300006866455078,0.7800006866455078,1.1437511444091797,2.4125003814697266,-5.130001068115234,1,-0.1296973189009294,-1.7470056715292905,38.084999084472656,-1.8421020930582743,38.36999893188477,-1.7142888283379443,38.59500122070313,-0.1296973189009294
2983,2011-07-20,38.55500030517578,38.81999969482422,38.25500106811523,38.55500030517578,5298608.0,0.00613258382628068,1.1320752000921555,0.0,32.679732043749965,51.65797616317376,0.5852742361484502,0.4313000467320194,0.701012110796583,2.6065828932798354,11.77968344899253,0.5649986267089915,0.5188381287776949,-0.44724998474121236,-2.021317861446647,1.1268178919642224,-1.2342839230939262,0.3397839536115015,1.586962034410746,73.89167004915889,21.189461213507798,0.7870339383527172,7,0.7950000762939453,0.5450000762939453,0.6962480545043945,2.177499771118164,-5.814998626708977,2,-0.12203350522145051,-1.1052699208146612,38.31999969482422,-1.7470056715292905,38.084999084472656,-1.8421020930582743,38.36999893188477,-0.12203350522145051
2984,2011-07-21,38.90499877929688,39.22999954223633,38.20500183105469,38.70500183105469,5858081.0,0.009077900955796858,1.411763649908896,100.0,37.8769486474623,48.21049881922224,0.0010147539684410845,0.16331400098896864,0.29248538891663856,2.2066834897705263,10.929162796023242,1.0249977111816406,0.37609772728625046,-0.14400138854979616,-1.642719063304618,1.3547162862050257,-0.8933602259272106,0.6053574488276183,1.0967458382249973,77.19291670570648,27.909159406553044,0.7493588373774124,7,-0.04749870300293679,0.19500160217284446,0.1674966812133718,1.8000011444091726,-6.404998779296882,3,-0.16141881445421746,1.1320752000921555,38.55500030517578,-1.1052699208146612,38.31999969482422,-1.7470056715292905,38.084999084472656,-0.16141881445421746
2985,2011-07-22,39.45500183105469,39.56499862670898,38.78499984741211,39.165000915527344,5523798.0,0.014137079270401864,2.058851688956764,1.4500267032882677,45.54246112165961,47.19775779739298,-0.7037279324597634,-0.28638411679570197,-0.30280207249133184,1.6111476887548193,10.31260943045638,0.7799987792968679,0.24107259968403838,0.3330015182495103,-1.0898623837968273,1.755865420295848,-0.37843043277366206,1.0444334692726827,0.4149381277264226,93.75017610480062,47.00947878596432,0.7114319510231689,7,-0.7700023651123047,-0.25750160217285156,-0.6587514877319336,1.0624980926513672,-6.2350006103515625,4,-0.18920293279674583,1.411763649908896,38.90499877929688,1.1320752000921555,38.55500030517578,-1.1052699208146612,38.31999969482422,-0.18920293279674583
2986,2011-07-25,39.26499938964844,39.72999954223633,39.18999862670898,39.2400016784668,4903650.0,-0.004815674378113921,-7.639750984160992,0.08619873194601563,45.640490777392706,46.44050191002697,-0.585485847685689,-0.007368414021478031,-0.1567122628560469,1.746386044434452,9.514749277281046,0.5400009155273509,0.008075759391836357,0.08624916076659872,-1.2584126572393401,1.4309109787725376,-0.5860817482363672,0.7585800697695646,0.48104418991635356,72.72723204796904,27.459833335441573,0.672330909002968,7,-0.4974994659423828,-0.06749916076660156,-0.4687490463256836,1.2525005340576172,-6.034999847412109,0,-0.16694258008581297,2.058851688956764,39.45500183105469,1.411763649908896,38.90499877929688,1.1320752000921555,38.55500030517578,-0.16694258008581297
2987,2011-07-26,39.060001373291016,39.5,38.834999084472656,39.334999084472656,3769427.0,-0.005220884236444623,1.198351797322774,-11.000915611170456,42.16104160605179,44.483090170677215,-0.384908654001066,0.2630996163939656,0.008016801484735936,1.892955904994281,9.415197254987307,0.6650009155273438,-0.19249038768455762,-0.15174884796142862,-1.4474437382289551,1.1439460423060979,-0.7995962930951919,0.4960985971723346,0.6699981689453125,56.06562790011231,12.36379242438796,0.6478474451337622,7,-0.29250144958496094,0.2149982452392578,-0.2637510299682617,1.4499988555908203,-5.104999542236321,1,-0.15296984328587426,-7.639750984160992,39.26499938964844,2.058851688956764,39.45500183105469,1.411763649908896,38.90499877929688,-0.15296984328587426
2988,2011-07-27,38.68000030517578,39.290000915527344,38.2599983215332,39.23500061035156,4072977.0,-0.009728649635303843,2.0977478976171082,2.0181997253395108,30.88887532552083,41.65490748205659,-0.03526639842461776,0.6417430204758219,0.3288019215428051,2.215877387328767,10.230477894903734,1.0300025939941406,-0.275339661814229,-0.5099998474121108,-1.8269625663136608,0.8069628714894392,-1.1684812068628858,0.14848151203866422,1.0499992370605469,31.147487674131813,-8.69828389437274,0.6584813594507756,7,0.08749961853027344,0.5949993133544922,0.1862478256225586,1.7749996185302734,-4.674999237060547,2,-0.1419338581993801,1.198351797322774,39.060001373291016,-7.639750984160992,39.26499938964844,2.058851688956764,39.45500183105469,-0.1419338581993801
2989,2011-07-28,38.3650016784668,38.7599983215332,38.04999923706055,38.7599983215332,4690515.0,-0.008143707968555347,2.594962625306627,0.711705271839989,31.69897198871506,39.34483719707186,0.2723123463169159,0.882677532087321,0.5637456475496876,2.472183588635332,10.607281059363004,0.7099990844726562,-0.3211794511489927,-0.7492485046386719,-2.073366195025713,0.5748691857483692,-1.4113073498321924,-0.08718965944515134,1.2494979095459016,18.750141915795115,-20.48312921514629,0.6620588451935211,7,0.4024982452392578,0.9099979400634766,0.501246452331543,2.089998245239258,-4.835002899169922,3,-0.14661800479360199,2.0977478976171082,38.68000030517578,1.198351797322774,39.060001373291016,-7.639750984160992,39.26499938964844,-0.14661800479360199
2990,2011-07-29,37.77999877929688,38.060001373291016,37.38499069213867,37.97499084472656,5948486.0,-0.015248348066625006,2.6985556925778065,0.4936549939157296,32.10158895729309,37.71807188996342,0.8547036665193914,1.3701737396215137,1.0663704633227766,3.0032784225133824,10.92844558789774,0.980010986328125,-0.4272344728690598,-1.2277513504028263,-2.6231030644722466,0.16760036366659392,-1.9254272074375365,-0.5300754933681162,1.725930851745602,16.844630976201238,-24.786789394638,0.6976758570347094,7,0.7774963378906179,1.3599967956542898,1.0862493515014577,2.6750011444091726,-5.444999694824226,4,-0.1397564571174702,2.594962625306627,38.3650016784668,2.0977478976171082,38.68000030517578,1.198351797322774,39.060001373291016,-0.1397564571174702
2991,2011-08-01,37.07500076293945,38.11000061035156,36.93999862670898,38.07500076293945,6260978.0,-0.01866061511742989,1.186920219327343,5.128413803897206,30.650483713723574,36.582288242396544,1.5660541816078748,1.9552899387983729,1.7300356514997546,3.6576252807433463,11.403254516326639,1.1700019836425852,-0.5214347102709311,-1.7929994583129911,-3.372454847990788,-0.21354406863519415,-2.582727153151886,-1.0032717634740962,2.2612537529907257,5.273518117567382,-36.25213926022847,0.7897276948388975,8,1.2599983215332031,1.842498779296875,1.7912473678588867,3.3799991607666016,-5.3600006103515625,0,-0.10397840763067023,2.6985556925778065,37.77999877929688,2.594962625306627,38.3650016784668,2.0977478976171082,38.68000030517578,-0.10397840763067023
2992,2011-08-02,36.79999923706055,37.38999938964844,36.79999923706055,36.915000915527344,6375957.0,-0.0074174381718098426,-9.260722459946264,0.11500167846679688,28.60128170516002,36.12912709366434,1.791125099731559,2.1125663235332723,1.9611073844598081,3.885450785165176,12.20663364424145,0.5900001525878906,-0.5897584662227615,-1.9245010375976577,-3.7057666714410686,-0.1432354037542467,-2.8151338545193596,-1.0338682206759557,2.2966296899475083,0.0,-41.11153145625315,0.8906328169217048,8,1.4650001525878906,2.0475006103515625,1.6699962615966797,3.655000686645508,-4.174999237060547,1,-0.0970108632836314,1.186920219327343,37.07500076293945,2.6985556925778065,37.77999877929688,2.594962625306627,38.3650016784668,-0.0970108632836314
2993,2011-08-03,36.150001525878906,36.78499984741211,36.02000045776367,36.26499938964844,9546693.0,-0.017662981648299603,-3.0799967447916665,0.9999668292035692,26.42239876164085,34.85639932857306,2.3066681621319276,2.60885199264942,2.563391048679435,4.494552145341771,13.540204685890734,0.779998779296875,-0.623057844029482,-2.3919988632202163,-4.4376119408875,-0.34638578555293265,-3.414805402053858,-1.3691923243865745,2.6710318383354448,4.744568228837463,-37.162180360992295,1.0228065388336427,8,1.7249984741210938,2.3074989318847656,2.3199939727783203,4.304998397827148,-2.6550025939941335,2,-0.06071921444464845,-9.260722459946264,36.79999923706055,1.186920219327343,37.07500076293945,2.6985556925778065,37.77999877929688,-0.06071921444464845
2994,2011-08-04,35.310001373291016,36.52000045776367,35.165000915527344,36.47999954223633,10633839.0,-0.023236517762981412,1.167999267578125,10.174086114244012,23.620724581633127,32.42065082412567,2.8866521682937787,3.2126862119847672,3.348317485813361,5.303924205733551,14.329664407265625,1.3549995422363281,-0.6710356328799634,-2.977499008178711,-5.297878987858944,-0.657119028498478,-4.137688998018824,-1.817309018338598,3.1188873840202405,4.923615374850715,-37.8903783384825,1.160189989840116,8,2.1374988555908203,2.719999313354492,3.2949962615966797,5.144998550415039,-2.5100021362304616,3,-0.03695837593942719,-3.0799967447916665,36.150001525878906,-9.260722459946264,36.79999923706055,1.186920219327343,37.07500076293945,-0.03695837593942719
2995,2011-08-05,34.235000610351555,35.54999923706055,33.950000762939446,34.29499053955078,16333098.0,-0.030444653671200528,-4.0794438927506524,0.05127352400329259,20.78910351773918,29.659385573053058,3.512727659098701,4.043308027241395,4.3436565317106925,6.354508563838117,15.291600281216311,1.5999984741211009,-0.7415261849304997,-3.76574974060059,-6.576339083512757,-0.9551603976884238,-5.171044412056673,-2.360455069144507,3.671666092274272,6.850958121775033,-37.05749009511362,1.4052946714560843,8,2.489999771118171,3.187500000000007,4.509997367858894,6.219999313354499,-2.025001525878899,4,-0.020593013538358518,1.167999267578125,35.310001373291016,-3.0799967447916665,36.150001525878906,-9.260722459946264,36.79999923706055,-0.020593013538358518
2996,2011-08-08,33.29499053955078,34.974990844726555,33.29499053955078,33.93000030517578,13473158.0,-0.027457574238118898,-4.291258169934618,10.585272796641249,15.558602427178371,26.70355899762267,3.9301300152650995,4.751626544196327,5.194340852100183,7.248900083183713,17.51461312075342,1.6800003051757741,-0.90018390830123,-4.4040092468261705,-7.839992427951948,-0.9680260657003927,-6.122000837389059,-2.6860176562632816,3.8994762939314995,0.0,-42.38275756823425,1.7179915905628889,8,2.9975051879882812,3.8000049591064453,5.561256408691406,7.160009384155273,-1.1649894714355469,0,-0.02883290968164598,-4.0794438927506524,34.235000610351555,1.167999267578125,35.310001373291016,-3.0799967447916665,36.150001525878906,-0.02883290968164598
2997,2011-08-09,33.110000610351555,33.889999389648445,31.55500030517578,33.299999237060554,16317331.0,-0.005556088955168126,2.4087604451782774,0.2992058342945245,12.422376600250402,24.651725805925967,3.556340930465211,4.72855165598358,5.2671545739503856,7.387211680850065,19.197005961366536,2.3349990844726634,-1.1705863155129137,-4.302999114990243,-8.255938970042983,-0.35005925993750253,-6.279469042516617,-2.326529187463869,3.3045709643444283,29.73232201299318,-8.306837324135415,1.976469927526372,8,2.047498703002937,3.114999771118171,5.746246337890632,7.344999313354499,-0.4700012207031108,1,-0.04213229936720475,-4.291258169934618,33.29499053955078,-4.0794438927506524,34.235000610351555,1.167999267578125,35.310001373291016,-0.04213229936720475
2998,2011-08-10,31.665000915527344,33.5,31.63500022888184,33.450000762939446,15838758.0,-0.04364239408598636,-1.0216786310931776,9.394803943220092,6.594757675359276,21.862368659997543,4.360131714545943,5.910715410258263,6.5953811744440145,8.764601339427905,20.970317401613947,1.8649997711181605,-1.500479026400967,-5.388748931884763,-10.036681115729458,-0.7408167480400678,-7.712715023807107,-3.064782839962419,3.777656405264601,2.2155207849133145,-29.59570440447176,2.323966091922346,8,3.167499542236328,4.559999465942383,7.191246032714844,8.789999008178711,1.9599990844726562,2,0.030317355336058283,2.4087604451782774,33.110000610351555,-4.291258169934618,33.29499053955078,-4.0794438927506524,34.235000610351555,0.030317355336058283
2999,2011-08-11,32.220001220703125,32.529998779296875,30.334999084472656,32.47999954223633,17458211.0,0.01752724740657219,11.1945512922402,0.14565733543907547,6.650691719479681,19.03449118912939,3.1757607220003194,5.1159241972191865,5.957953043269626,8.142695658360338,22.86838143607658,2.1949996948242188,-1.8224046860981602,-4.514998626708987,-9.574085048755265,0.5440877953372905,-7.044541837732126,-1.9854554156858484,2.4451246969655855,36.145773366757346,11.66670317513372,2.529543211023138,8,2.0024986267089844,3.394998550415039,6.646248817443848,8.23499870300293,0.704998016357429,3,0.039571622063204304,-1.0216786310931776,31.665000915527344,2.4087604451782774,33.110000610351555,-4.291258169934618,33.29499053955078,0.039571622063204304
3000,2011-08-12,33.09000015258789,33.19499969482422,31.540000915527344,32.060001373291016,10858484.0,0.027001828023698105,1.6693574685133115,-3.9615593409334333,15.789469234934273,17.383267358152796,1.7550891943564295,4.037061424426149,5.022962844329449,7.202906094344669,24.333543491882526,1.654998779296875,-2.0730081082752534,-3.380999755859378,-8.628396497619306,1.866396985900554,-6.004698126739342,-0.7573013849794137,0.7091003984416062,59.37512845851436,39.305494639472826,2.6236983708799655,8,0.7724990844726562,2.5249996185302734,6.074999809265137,7.364999771118164,-0.9350013732910156,4,-0.008764004659717606,11.1945512922402,32.220001220703125,-1.0216786310931776,31.665000915527344,2.4087604451782774,33.110000610351555,-0.008764004659717606
3001,2011-08-15,33.375,33.68000030517578,33.09999847412109,33.375,4222957.0,0.008612869329038597,-1.1090858648910797,0.0,18.7808805101011,16.292111669812915,0.9946476026739717,3.563827233901833,4.681713407767106,6.842358112592862,25.39362706339957,0.5900001525878906,-2.3364692743745223,-2.8604999542236342,-8.224376934050703,2.5033770256034344,-5.542438444137169,-0.1785614643100999,-3.0400009155273438,85.51337987513959,67.10549346814196,2.681938489913534,8,0.1849994659423828,1.7474994659423828,5.9275007247924805,7.079999923706055,-0.779998779296875,0,-0.03490639447272936,1.6693574685133115,33.09000015258789,11.1945512922402,32.220001220703125,-1.0216786310931776,31.665000915527344,-0.03490639447272936
3002,2011-08-16,33.34999847412109,33.34999847412109,32.564998626708984,33.064998626708984,5555075.0,-0.0007491093896303536,4.508773808408625,100.0,19.542846679687486,15.527716994040318,0.5350697139980767,3.3701890439409112,4.6446630146661505,6.7897814463599175,26.796291809319623,0.8100013732910156,-2.595345577269299,-2.6370014190673885,-8.05449785437741,2.780495016242636,-5.345749636722402,0.07174679858762545,-2.9480993652343663,90.13447800819254,70.30854564727301,2.708748217655012,8,0.07750129699707742,1.6825008392334055,6.078751564025886,7.105001449584968,-1.144996643066392,1,-0.0365816330382307,-1.1090858648910797,33.375,1.6693574685133115,33.09000015258789,11.1945512922402,32.220001220703125,-0.0365816330382307
3003,2011-08-17,33.84999847412109,34.150001525878906,33.10499954223633,33.150001525878906,7622455.0,0.014992504434085285,-1.6455715761924536,2.4561309579580346,24.734177334084166,15.65143396653488,-0.3637477917950491,2.6347120601555503,4.08955963190072,6.213844145756958,28.365510860143704,1.0450019836425781,-2.8079779218998766,-1.9017513275146527,-7.257993491450755,3.454490836421453,-4.579872409482704,0.7763697544533983,-3.382537341308584,92.13622910167169,69.19277405083791,2.6781210819680523,8,-0.9074993133544851,1.1825008392334055,5.408751487731941,6.605001449584968,-3.4749984741210866,2,-0.035745912526339074,4.508773808408625,33.34999847412109,-1.1090858648910797,33.375,1.6693574685133115,33.09000015258789,-0.035745912526339074
3004,2011-08-18,32.625,33.69499969482422,32.169998168945305,33.439998626708984,8283659.0,-0.03618902597758222,1.3018877702315699,-1.1642888283378865,23.080937742527155,15.906082213733544,0.49207711574928226,3.5469602035736116,5.229576932486054,7.3526159857624265,30.703515489359045,1.6800003051757812,-3.041465794111261,-2.8127498626708984,-8.12680241549748,2.5013026901556863,-5.469776139084189,-0.15572358625760785,-2.01023725146484,41.570836426988755,17.118311463897353,2.657026276413292,8,0.029994964599609375,2.407499313354492,6.633749961853027,7.572500228881836,-1.7749996185302699,3,0.03065134099616862,-1.6455715761924536,33.84999847412109,4.508773808408625,33.34999847412109,-1.1090858648910797,33.375,0.03065134099616862
3005,2011-08-19,31.989999771118164,32.610000610351555,31.32999992370605,32.474990844726555,11150750.0,-0.01946360854810225,2.3906826696443324,0.5950820746371264,23.250912988975088,16.760783387266514,0.8662274280974884,3.788251879834881,5.79174212499322,7.894187162108054,33.70047005349903,1.2950000762939489,-3.2481214285619586,-3.074499988555907,-8.247269552461823,2.0982695753500096,-5.660884770508865,-0.4881152066029486,-1.2338274714892528,23.40423661119812,-3.330783828035127,2.5863847819529577,8,0.2525005340576172,3.042499542236328,7.268750190734863,8.02750015258789,-0.6749992370605504,4,0.029227867228262427,1.3018877702315699,32.625,-1.6455715761924536,33.84999847412109,4.508773808408625,33.34999847412109,0.029227867228262427
3006,2011-08-22,32.709999084472656,33.68000030517578,31.79999923706055,31.899999618530273,8632732.0,0.02250701214460582,-2.722773548668558,-1.6701327303116948,29.447229110404663,18.65243366617254,0.06092771499208993,2.6899016214668876,5.006417302700605,7.083438138227045,36.463452564376134,1.8800010681152308,-3.3616402160577223,-2.0267506599426284,-6.900945079841129,2.8474437599558726,-4.463847869891879,0.4103465500066221,-1.8180736157937467,48.93611264984013,18.0418863916772,2.43709720994925,8,-0.467498779296875,2.322500228881836,6.548750877380371,7.057500839233398,0.13000106811523438,0,-0.016967298095683425,2.3906826696443324,31.989999771118164,1.3018877702315699,32.625,-1.6455715761924536,33.84999847412109,-0.016967298095683425
3007,2011-08-23,33.084999084472656,33.709999084472656,32.74499893188477,33.290000915527344,5824362.0,0.011464384301313357,-1.1807860412589952,-0.25308884718359775,34.16019285218333,21.715259796930773,-0.3553617992497564,1.9439871707813765,4.557980333912212,6.6087287599847855,39.14716577856386,1.0,-3.3510219513481303,-1.3530005455017076,-5.827540366182625,3.121539275179213,-3.590270455842166,0.884269364838751,-2.0627505735057454,62.23397743513163,26.87402249279959,2.23726991034046,8,-0.842498779296875,1.947500228881836,6.14000129699707,6.6425018310546875,-0.15999984741210227,1,-0.01481027285261416,-2.722773548668558,32.709999084472656,2.3906826696443324,31.989999771118164,1.3018877702315699,32.625,-0.01481027285261416
3008,2011-08-24,33.189998626708984,33.459999084472656,32.665000915527344,33.400001525878906,6563601.0,0.003173629896988661,3.818199683262626,1.0243952363230369,38.14315955123109,25.214422889347595,-0.24729734590251695,1.482616503406767,4.3981089698581215,6.407130929630895,41.34429649777641,0.7949981689453125,-3.1969569832475457,-0.9735009193420439,-5.003861677306013,3.056859838621925,-2.9886812983240247,1.041679459639937,-2.042639995145592,78.15123356614218,37.33266199411227,2.0151803789819835,8,-0.4499979019165039,1.8425006866455078,6.035001754760742,6.537502288818359,-0.22499847412109375,2,-0.029677518421517335,-1.1807860412589952,33.084999084472656,-2.722773548668558,32.709999084472656,2.3906826696443324,31.989999771118164,-0.029677518421517335
3009,2011-08-25,32.740001678466804,33.514999389648445,32.505001068115234,33.299999237060554,5651503.0,-0.013558209305861602,1.040405052365517,2.666618226735209,41.010223303295994,28.01672889694334,0.3176198520227942,1.5700951012819004,4.775590531135926,6.753898458224732,43.46679381792158,1.0099983215332102,-3.0094085818835694,-1.1422478675842243,-4.694853493916256,2.4103577587478036,-2.9185506807502364,0.6340549455817879,-1.4725373311307912,59.24379209892607,13.544910215184757,1.7763028131660143,8,-9.536743235116774e-07,2.292497634887688,6.484998703002923,6.98749923706054,0.4949989318847514,3,-0.07223584475324796,3.818199683262626,33.189998626708984,-1.1807860412589952,33.084999084472656,-2.722773548668558,32.709999084472656,-0.07223584475324796
3010,2011-08-26,32.5,32.814998626708984,31.524999618530273,32.72999954223633,7350170.0,-0.007330533480841339,5.450031948272409,0.41071525885558585,44.78009220412749,30.90553019627961,0.5197902252279007,1.4695977407388625,4.937503325615879,6.896210687895611,45.2149364175153,1.289999008178711,-2.5937346339029617,-1.1182496070861845,-4.205541977739237,1.9690427635668684,-2.6618957924127145,0.4253965782403455,-1.117234165522273,44.62245399447785,-6.573772305169072,1.5436461853265266,8,0.24000072479248047,2.532499313354492,6.478750228881836,7.174995422363281,0.04499053955078125,4,-0.05076921903170062,1.040405052365517,32.740001678466804,3.818199683262626,33.189998626708984,-1.1807860412589952,33.084999084472656,-0.05076921903170062
3011,2011-08-29,33.220001220703125,33.435001373291016,32.78499984741211,32.955001831054695,3892626.0,0.022153883713942335,-1.1487534521242386,-1.1521735524853323,50.67485055977778,34.364641738511864,-0.25089393107663227,0.47008299218178706,4.1485875430681745,6.085387464688807,46.43740127153624,0.9350013732910156,-2.1794314432985615,-0.20549840927124308,-2.830898609911202,2.419901791368712,-1.5181985095912225,1.1072016910487363,-1.72654595856935,77.57446299611809,22.685694892068284,1.3127001003199783,8,-0.48000049591064453,1.8124980926513672,5.721248626708984,6.372499465942383,-0.94000244140625,0,-0.05734499147032812,5.450031948272409,32.5,1.040405052365517,32.740001678466804,3.818199683262626,33.189998626708984,-0.05734499147032812
3012,2011-08-30,33.22999954223633,33.514999389648445,32.825000762939446,33.389999389648445,5308802.0,0.0003009729429803709,2.3658482122088493,-0.6037743997236568,61.653011766202965,38.46673445319173,-0.3125747495130824,0.18858481530062932,4.041934886619487,5.97867354666667,47.577572197777805,0.6899986267089986,-1.8784338277436419,-0.01700010299682475,-2.107287280912331,2.073287074918678,-1.0621436919545744,1.0281434859609249,-1.7049999237060547,85.67839798031854,23.130164360800578,1.0451435889577518,8,-0.7100000381469727,1.6875,5.752500534057617,6.36250114440918,0.020000457763671875,1,-0.011736364580828162,-1.1487534521242386,33.220001220703125,5.450031948272409,32.5,1.040405052365517,32.740001678466804,-0.011736364580828162
3013,2011-08-31,33.955001831054695,34.154998779296875,33.165000915527344,33.205001831054695,7739915.0,0.021817703846094494,-1.3855317584336386,-4.687504470352414,62.59986226086113,42.85772606633995,-1.141116526744952,-0.7476239649777838,3.2362201775127986,5.1625048823366555,47.935264445287245,0.9899978637695312,-1.6001710544227805,0.8177521705627484,-0.8101055305978164,2.4456098717233132,0.003823319982465989,1.6316810211430308,-2.325002136230477,92.39555087219554,25.412582662525097,0.8139288505802829,8,-1.2125024795532298,0.8574981689453054,5.0662479400634695,5.637498855590813,0.3899993896484304,2,-0.030334340699464057,2.3658482122088493,33.22999954223633,-1.1487534521242386,33.220001220703125,5.450031948272409,32.5,-0.030334340699464057
3014,2011-09-01,34.005001068115234,34.81999969482422,33.689998626708984,34.30500030517578,7531593.0,0.0014725146330227812,-1.4300990586353288,-0.3999989827473958,57.543290376834314,46.66799022054653,-1.0893313932375364,-0.9490623067272423,3.1240905519524134,5.0377095262103,47.522236009650136,1.1300010681152344,-1.3299451618396887,0.9330014228820787,-0.40739243223485744,2.2733952779990148,0.26280449532360706,1.6031983504405503,-2.223501428222658,75.26559612023878,7.017893828507837,0.6701969275584686,9,-0.8325014114379883,0.5424976348876953,5.01624870300293,5.587499618530273,1.3199996948242188,3,-0.030583763648297624,-1.3855317584336386,33.955001831054695,2.3658482122088493,33.22999954223633,-1.1487534521242386,33.220001220703125,-0.030583763648297624
3015,2011-09-02,33.529998779296875,34.29499053955078,33.110000610351555,34.095001220703125,7832974.0,-0.013968600908639384,1.455985831976106,1.883346260951388,51.238998823573176,49.08929796645415,-0.41673117104783586,-0.5582045132485973,3.529356015913912,5.432637839747429,46.55738538748,1.1849899291992259,-1.1524792140250852,0.49324922561645224,-0.7520750902327151,1.7385735414656232,-0.129412932308135,1.1159113835410395,-1.5054191350097668,36.60928686713043,-28.23769148404009,0.6226621579245848,9,-0.3574991226196289,0.6925010681152344,5.491250991821289,6.062501907348633,2.375,4,-0.008798036972416101,-1.4300990586353288,34.005001068115234,-1.3855317584336386,33.955001831054695,2.3658482122088493,33.22999954223633,-0.008798036972416101
3016,2011-09-05,32.334999084472656,33.04499053955078,31.75,32.799999237060554,11185471.0,-0.03563971781478481,1.7120710385351299,0.8230055633574718,43.16498657277805,50.08983060207578,0.8040334488645229,0.5915147266325604,4.6349428745455725,6.54634829608964,45.502101285315014,1.779998779296875,-0.8651279277848687,-0.6537508964538574,-1.9307656084717877,0.6232638155640728,-1.2922582524628226,-0.01524354044489229,2.4850006103515625,19.05534666530812,-40.83346291911825,0.6385073560089659,9,0.8375005722045898,1.8875007629394531,6.51374626159668,7.257501602172852,3.3800010681152344,0,0.006494246513801816,1.455985831976106,33.529998779296875,-1.4300990586353288,34.005001068115234,-1.3855317584336386,33.955001831054695,0.006494246513801816
3017,2011-09-06,31.71500015258789,32.474990844726555,31.53000068664551,31.979999542236328,8482032.0,-0.019174236877665174,-1.9763548218501628,0.5698909735268213,35.8515650121646,49.83520898662395,1.351372434134717,1.1611794467188474,5.147776776036466,7.08006861377649,43.78634013126445,0.944990158081044,-0.5347527436219224,-1.2039998054504366,-2.5999772465343653,0.19197763563349213,-1.901988525992401,-0.5060110849084722,3.0435995483398415,5.623085766362954,-48.11348370830236,0.6979887205419649,9,1.4574995040893555,2.1474990844726562,6.911249160766602,7.694999694824212,4.845001220703125,1,0.01781487069180665,1.7120710385351299,32.334999084472656,1.455985831976106,33.529998779296875,-1.4300990586353288,34.005001068115234,0.01781487069180665
3018,2011-09-07,32.625,32.924999237060554,32.240001678466804,32.575000762939446,7424593.0,0.02869304250461613,1.107692217403251,-0.18867680082918556,50.0,50.8340730640355,0.3942598456372792,0.3444479481527907,4.115926546680072,6.10441248556134,41.82428182348994,1.2099990844726634,-0.28371986419558226,-0.34199991226196147,-1.6172228476258539,0.933223023101931,-0.9796113799439041,0.2956115554199812,2.004455740356441,33.28266393492512,-21.084289525323157,0.6376114676819462,9,0.5474996566772461,0.9349994659423828,5.931249618530273,6.222499847412109,3.7949981689453125,2,0.019157088122605304,-1.9763548218501628,31.71500015258789,1.7120710385351299,32.334999084472656,1.455985831976106,33.529998779296875,0.019157088122605304
3019,2011-09-08,33.49499893188477,34.0,32.77000045776367,32.845001220703125,7938488.0,0.02666663392750257,-2.0750017881410487,13.000152590217262,60.08037183214616,52.534104133815354,-0.3993790947942557,-0.4481085205224531,3.1070124155714183,5.175065759481974,39.03131847579536,1.375,-0.09335623897091949,0.4642491340637278,-0.7808603941581254,1.709358662285581,-0.15830563004719522,1.0868038981746508,1.0104786063232325,71.06710511702494,12.255499865242463,0.6225547641109264,9,-0.31999874114990945,-0.06749916076660867,4.671251296997063,4.962501525878899,3.7250022888183594,3,0.025376991071022648,1.107692217403251,32.625,-1.9763548218501628,31.71500015258789,1.7120710385351299,32.334999084472656,0.025376991071022648
3020,2011-09-09,32.799999237060554,34.15999984741211,32.799999237060554,33.610000610351555,10475562.0,-0.020749357127539114,-2.358020505140455,-1.2461603469625744,50.60483984677634,52.52632516570408,0.3829186976323342,0.23615906405538567,3.651189725236172,5.784757631336866,36.89314635520365,1.3600006103515554,0.019628095635916054,-0.21625051498412518,-1.4652032925017764,1.0327022625335225,-0.8407269037429472,0.4082258737746969,1.5864592270849514,48.28893367573778,-11.285571787515266,0.6244763887588243,9,0.3750009536743093,0.14249992370604758,4.938751220703118,5.230001449584954,4.255001068115227,4,0.07698175562839382,-2.0750017881410487,33.49499893188477,1.107692217403251,32.625,-1.9763548218501628,31.71500015258789,0.07698175562839382
3021,2011-09-12,32.209999084472656,32.470001220703125,31.440000534057614,32.060001373291016,11607299.0,-0.01798780994852156,2.0746198124541064,-0.18518204552198012,44.2847802773891,50.596521666946984,0.9103125086047399,0.7740933761052844,4.081691554842422,6.282358838138691,35.503870537510416,1.3599987030029403,0.11693558621177402,-0.7480006217956543,-2.03460541402751,0.5386041704362015,-1.3913030179115822,-0.10469822567972642,2.062201068572847,28.30877738220551,-29.651664343552977,0.6433023961159281,9,0.9200010299682617,0.4449958801269531,4.863751411437988,5.212501525878906,4.854999542236321,0,0.11471592051691348,-2.358020505140455,32.799999237060554,-2.0750017881410487,33.49499893188477,1.107692217403251,32.625,0.11471592051691348
3022,2011-09-13,32.130001068115234,32.580001831054695,31.114999771118164,32.575000762939446,10748520.0,-0.0024836391999770724,5.439543579596731,-2.9667099005619932,43.05374875384847,48.42473127727891,0.9139815262395459,0.7989695096369189,4.00442076319073,6.268874022084184,33.88890786451253,1.4650020599365305,0.1913272035115412,-0.7669987678527832,-2.0905045200422734,0.556506984336707,-1.4287516439475283,-0.10524589175803811,2.029998779296875,33.33337509247039,-21.161251617101854,0.6617528760947445,9,0.837498664855957,0.4474983215332031,4.56374454498291,4.964994430541992,5.379997253417969,1,0.11157793231542379,2.0746198124541064,32.209999084472656,-2.358020505140455,32.799999237060554,-2.0750017881410487,33.49499893188477,0.11157793231542379
3023,2011-09-14,32.639999389648445,32.99499893188477,31.75,31.920000076293945,8036550.0,0.015872963105479476,-1.3490557719817677,-1.617977094656033,49.349789943583154,47.514342340251005,0.22108289585224838,0.20413951754098747,3.3356463523916062,5.658387949310345,32.97420875602366,1.2449989318847727,0.16885950696666185,-0.196500492095943,-1.4450835582565489,1.0520825740646629,-0.8207920251762459,0.42779104098435994,1.2764004516601517,50.08208802366764,-3.6543396283979774,0.6242915330803032,9,0.06499576568602805,-0.0625000000000071,3.0512504577636648,3.585000991821282,4.740001678466783,2,0.12009810223482331,5.439543579596731,32.130001068115234,2.0746198124541064,32.209999084472656,-2.358020505140455,32.799999237060554,0.12009810223482331
3024,2011-09-15,33.625,33.68000030517578,32.630001068115234,32.689998626708984,8927542.0,0.030177715342235567,1.0095641032193063,1.298614256914795,56.66864449091526,48.11763630328901,-0.9202652199776722,-0.7400448307365224,2.180699000470142,4.571060618177604,31.39988216477434,1.0499992370605469,0.0759601054212311,0.7385001182556152,-0.5537487321272749,2.0307489686385054,0.09237569306417015,1.3846245434470603,0.06728783569336372,82.43021891601214,26.40324728008173,0.6461244251914444,9,-0.9875001907348633,-1.0475006103515625,1.9037504196166992,2.6000003814697266,4.375,3,0.08312262212476762,-1.3490557719817677,32.639999389648445,5.439543579596731,32.130001068115234,2.0746198124541064,32.209999084472656,0.08312262212476762
3025,2011-09-16,32.924999237060554,33.689998626708984,32.924999237060554,33.580001831054695,40071120.0,-0.020817866555819964,-1.335866748201836,-0.7005365047632647,48.24716526869943,48.68232282505805,-0.3521399508959817,0.035410849728705784,2.7129773340660464,5.1601924095570055,29.410828885347446,0.7649993896484304,-0.1077099542980946,-0.008250617980948505,-1.2296490602930703,1.2131478243311733,-0.6189498391370094,0.6024486031751124,-1.80999946594239,70.29127263542394,16.288077929875044,0.6106992211560606,9,-0.28749942779541726,0.042500495910637426,1.9937505722045827,2.69000053405761,5.010002136230462,4,0.13044805112123137,1.0095641032193063,33.625,-1.3490557719817677,32.639999389648445,5.439543579596731,32.130001068115234,0.13044805112123137
3026,2011-09-19,32.154998779296875,32.365001678466804,31.88999938964844,32.06999969482422,36392123.0,-0.023386498879458206,-1.1348432115487326,-0.12976908069071955,44.14168472844551,49.60344723797816,0.4354327268474236,0.8028634039818883,3.3234820665586398,5.816515238539914,28.628449595335375,1.034999847412113,-0.27852911753248577,-0.7505010604858384,-2.017619615076498,0.5166174941048212,-1.3840603377811647,-0.11694178319051218,-0.988499031066894,40.388328947046794,-9.211262163878963,0.6335592772953293,9,0.4825010299682617,0.8125009536743164,2.5837507247924805,3.460000991821289,5.5800018310546875,0,0.15238692930798026,-1.335866748201836,32.924999237060554,1.0095641032193063,33.625,-1.3490557719817677,32.639999389648445,0.15238692930798026
3027,2011-09-20,32.595001220703125,32.71500015258789,31.82500076293945,31.88999938964844,56082533.0,0.013683795929407605,-1.1317374023482019,8.29422852526699,42.35095217253244,48.753553034926206,0.1490611533263717,0.3417932639680288,2.74192727089833,5.268790196474882,27.725201295986146,0.889999389648441,-0.36952912411940986,-0.28599872589111186,-1.5574450070067982,0.985447555224571,-0.921721866448955,0.3497244146667313,-1.3780314949035635,43.55679478683889,-0.6033955663437425,0.6357231405578418,9,0.04249858856201172,0.3724985122680664,1.7462482452392578,3.019998550415039,5.199989318847656,1,0.13713751307260802,-1.1348432115487326,32.154998779296875,-1.335866748201836,32.924999237060554,1.0095641032193063,33.625,0.13713751307260802
3028,2011-09-21,32.205001831054695,32.900001525878906,32.110000610351555,32.834999084472656,7041061.0,-0.011965006137220735,1.0789439341464826,-0.8936108044932092,40.24919108162589,46.55008850709062,0.5288307136601773,0.6895701626122914,2.9822793262055782,5.563592832845721,26.677349770943586,0.7900009155273509,-0.31143663784643394,-0.6267482757568317,-1.923847602465365,0.6703510509517052,-1.2752979391110983,0.021801387597434996,-0.9385715272369453,20.375415730889184,-19.030160768864686,0.6485496633542678,9,0.4324979782104421,0.7624979019164968,2.0249977111816335,3.4099979400634695,6.914997100830078,2,0.16472585588748512,-1.1317374023482019,32.595001220703125,-1.1348432115487326,32.154998779296875,-1.335866748201836,32.924999237060554,0.16472585588748512
3029,2011-09-22,30.375,31.72500038146973,30.375,31.51000022888184,13271452.0,-0.05682352824119563,-1.3788548180289004,1.801595519224973,35.09683962124757,44.82697737092075,2.0894459298958026,2.4594022614994486,4.646504219235126,7.296210703191676,25.837360580141834,1.8300018310546946,-0.1769816757703211,-2.3385000228881836,-4.039227936221579,-0.6377721095547848,-3.188863979554881,-1.488136066221486,3.3149986267089844,0.0,-38.11687314367227,0.8503639566666993,9,1.6574993133544922,2.2224998474121094,3.612499237060547,5.239999771118164,8.0,3,0.23061731911490457,1.0789439341464826,32.205001831054695,-1.1317374023482019,32.595001220703125,-1.1348432115487326,32.154998779296875,0.23061731911490457
3030,2011-09-23,30.85000038146973,30.8799991607666,29.399999618530273,30.79999923706055,12377822.0,0.01563787264097871,25.909399871687683,-0.04405386284233526,42.473397174571836,44.62571258171884,1.4625522576039636,1.9546667614908806,4.015082090362878,6.718654072234084,24.653739931397624,1.4799995422363281,-0.23153747422394133,-1.7809996604919398,-3.674488894900211,0.11248957391632786,-2.727744277696072,-0.8342550432878042,2.7736982727050723,41.428570650062305,0.8633421172557334,0.9467446172041346,9,0.6949987411498988,1.259999275207516,2.9937467575073207,4.764999389648434,6.964998245239247,4,0.23176659741064265,-1.3788548180289004,30.375,1.0789439341464826,32.205001831054695,-1.1317374023482019,32.595001220703125,0.23176659741064265
3031,2011-09-26,31.315000534057614,31.989999771118164,30.25,30.25,16935514.0,0.015072938309173889,-2.267603565396952,21.29952317375541,47.94026993989395,45.168659380168336,0.9579881853295511,1.4120264766045487,3.4050262577866413,6.158189285062694,23.735773486850004,1.739999771118164,-0.44585598228972145,-1.2207494735717823,-3.180000832708952,0.7385018855653875,-2.2003751531403672,-0.2411237940031974,2.1397501586914096,54.71428205529227,9.327208068928854,0.9796256795685856,9,0.22999858856201527,0.7949991226196325,2.322499275207523,4.29999923706055,5.354997634887699,0,0.21140031059662956,25.909399871687683,30.85000038146973,-1.3788548180289004,30.375,1.0789439341464826,32.205001831054695,0.21140031059662956
3032,2011-09-27,32.84000015258789,32.84000015258789,31.63999938964844,32.09000015258789,14204386.0,0.048698693677865945,2.2000020345051987,0.7042249989702137,51.041162889593245,45.35658970750279,-0.509260938226646,-0.15145413689681675,1.7421249230469158,4.537001379581227,22.62521641882293,1.524999618530277,-0.49528876006682054,0.3237501144409194,-1.6140535108031528,2.2615537396849916,-0.6451516981811167,1.2926519270629555,0.4525604971923798,98.28567598306057,49.24553810460649,0.9689018126220362,9,-1.2950010299682617,-0.7300004959106445,0.7974996566772461,2.7749996185302734,4.240001678466797,1,0.14905604247927906,-2.267603565396952,31.315000534057614,25.909399871687683,30.85000038146973,-1.3788548180289004,30.375,0.14905604247927906
3033,2011-09-28,32.924999237060554,33.174999237060554,32.279998779296875,32.380001068115234,7067339.0,0.002588279052305742,-1.4026769347356538,0.7266642252604262,47.012580502500356,44.28369370879002,-0.6141676189259542,-0.33473707740321146,1.5097926533620623,4.359882386149529,22.027615091693832,0.895000457763679,-0.4387469826177792,0.46024932861328693,-1.3682195532299914,2.2887182104565618,-0.45398511230835226,1.3744837695349261,-3.5249996185302805,93.37748277449278,45.176980469474714,0.9142344409216382,9,-1.380000114440925,-0.8149995803833079,0.7125005722045827,2.69000053405761,4.645000457763665,2,0.1479116602987962,2.2000020345051987,32.84000015258789,-2.267603565396952,31.315000534057614,25.909399871687683,30.85000038146973,0.1479116602987962
3034,2011-09-29,32.96500015258789,33.209999084472656,32.5,32.580001831054695,10031737.0,0.0012149101428773346,-1.6054917441852325,0.7064213119802673,50.92853616126051,44.581623807963474,-0.8466715667111373,-0.4813249401713051,1.3086024524467064,4.23631992102122,22.025098562705747,0.7099990844726562,-0.358610579823214,0.5522502899169908,-1.1463227472972406,2.250823327131222,-0.2970362286901249,1.4015368085241064,-3.4895005416870113,93.5695809389263,43.50565268734429,0.8492865186071158,9,-1.6600008010864258,-0.8550004959106445,0.9212498664855957,2.6499996185302734,4.069999694824219,3,0.1867131427516069,-1.4026769347356538,32.924999237060554,2.2000020345051987,32.84000015258789,-2.267603565396952,31.315000534057614,0.1867131427516069
3035,2011-09-30,33.235000610351555,33.279998779296875,32.485000610351555,32.825000762939446,11041424.0,0.008190518929588775,2.1800169373850196,1.0649393113698487,55.98366160950334,45.8973990169699,-1.193592960859597,-0.8164172189424406,0.8594958093319676,3.8874714069718195,21.644260083898043,0.7949981689453196,-0.3666259748587066,0.8370006561279197,-0.8254619546075475,2.4994632668633834,0.005769350760189695,1.6682319614956533,-3.6101210205078047,98.51491131769492,43.811319996444226,0.8312313053677323,9,-1.8950014114379812,-1.1250009536743093,0.6512494087219309,2.3799991607666087,3.7150001525878977,4,0.1546562146909518,-1.6054917441852325,32.96500015258789,-1.4026769347356538,32.924999237060554,2.2000020345051987,32.84000015258789,0.1546562146909518
3036,2011-10-03,32.54499053955078,32.814998626708984,32.255001068115234,32.665000915527344,5317382.0,-0.020761548311386546,1.6666182267352092,-0.2927083430251491,52.26151943205796,46.99857315691718,-0.49444060011930446,-0.11580591403368601,1.3648142196384896,4.496055956621852,20.55260050928876,0.979999542236321,-0.5489745189612307,0.13649101257324503,-1.5269484476364994,1.799930472782986,-0.6952287175316272,0.9682107426781172,-2.7008037983398445,55.18240772616036,-2.132485702660162,0.8317197301048712,10,-1.204991340637207,-0.43499088287353516,1.341259479522705,3.070009231567383,5.020008087158196,0,0.16192993145146994,2.1800169373850196,33.235000610351555,-1.6054917441852325,32.96500015258789,-1.4026769347356538,32.924999237060554,0.16192993145146994
3037,2011-10-04,32.279998779296875,32.60499954223633,31.729999542236328,32.235000610351555,7720813.0,-0.0081423210104139,1.517986717163401,-0.37495232040692505,47.984320881967435,47.8580320236218,-0.3115989138896751,0.20415137641229109,1.4448358599213122,4.680687573005457,19.4093515676977,0.875,-0.6091891708560411,-0.15675067901611328,-1.7895078799647166,1.4760065219324865,-0.973129279490415,0.6596279214581884,-2.2296633158007815,35.48383921166166,-21.80634350039604,0.8163786004742999,10,-0.9399995803833008,-0.1699991226196289,1.6062512397766113,3.335000991821289,4.940002441406257,1,0.1359975079201059,1.6666182267352092,32.54499053955078,2.1800169373850196,33.235000610351555,-1.6054917441852325,32.96500015258789,0.1359975079201059
3038,2011-10-05,33.25,33.380001068115234,32.59000015258789,32.900001525878906,8264652.0,0.03004960524735978,1.5901643444980864,7.778060359442651,47.89680515666131,49.280250416445554,-1.2491387548271433,-0.7553529678768456,0.3095727794527363,3.62836486013245,18.418920406674772,1.1000022888183594,-0.5413021264122335,0.7820005416870117,-0.8893942930192935,2.453395376393317,-0.0536968756661409,1.6176979590401643,-3.00588473755586,92.12115467311543,36.4408215417962,0.8356974173531534,10,-1.859999656677246,-1.140000343322754,0.4687495231628418,2.364999771118164,3.7550010681152273,2,0.11518802499412595,1.517986717163401,32.279998779296875,1.6666182267352092,32.54499053955078,2.1800169373850196,33.235000610351555,0.11518802499412595
3039,2011-10-06,34.345001220703125,34.345001220703125,33.264999389648445,33.400001525878906,8457436.0,0.03293236753994355,1.2857188991062556,2.700010899182561,57.62621165690044,50.96389647003762,-1.9241143106875285,-1.8797867172116511,-0.9312187318343348,2.44867006032878,18.09443216600557,1.095001220703125,-0.4571126057605497,1.8345016479492173,0.016365193294099356,3.6526381026043353,0.9254334206216583,2.7435698752767763,-3.850015093805297,100.0,44.260706089892736,0.9090682273275598,10,-2.0475006103515625,-2.235001564025879,-0.5675015449523926,1.269998550415039,3.2949981689453125,3,0.0939000832580279,1.5901643444980864,33.25,1.517986717163401,32.279998779296875,1.6666182267352092,32.54499053955078,0.0939000832580279
3040,2011-10-07,35.32500076293945,35.400001525878906,34.200000762939446,34.419998168945305,8889158.0,0.028533978960687545,1.2748740793237119,0.9576750119083256,66.6491559388415,53.04266158103179,-2.461424701394307,-2.804719747086402,-2.029767487016649,1.3918494989087407,18.133421274777426,1.2000007629394602,-0.28290681898739933,2.688251113891603,0.47724890934460973,4.8992533184386,1.5827500116181028,3.7937522161650996,-4.445013126661095,97.95638358579271,38.61156492253686,1.105501102273498,10,-1.8050003051757812,-2.9250001907348633,-1.4650015830993652,0.28999900817871094,2.2749977111816406,4,0.048407616349343874,1.2857188991062556,34.345001220703125,1.5901643444980864,33.25,1.517986717163401,32.279998779296875,0.048407616349343874
3041,2011-10-10,35.904998779296875,36.150001525878906,35.349998474121094,35.61999893188477,8355946.0,0.016418910228755523,1.0645097778630952,0.3149160558250789,67.1324860443737,54.8305863760074,-2.594723433830005,-3.2608918438279986,-2.70129164623107,0.7628512846868745,17.53663504213232,0.8250007629394531,0.15369703173454496,3.0834991455078153,0.4462275788991903,5.72077071211644,1.7648633622035064,4.402134928812128,-4.48260947626645,94.45695392244777,31.74710759779773,1.3186357833043116,10,-1.9649982452392578,-3.129998207092285,-2.2074990272521973,-0.28999900817871094,1.2649993896484375,0,0.029104637771081965,1.2748740793237119,35.32500076293945,1.2857188991062556,34.345001220703125,1.5901643444980864,33.25,0.029104637771081965
3042,2011-10-11,35.71500015258789,35.95500183105469,35.174999237060554,35.67499923706055,7047941.0,-0.005291704029204425,1.99998532820796,0.14035416471470413,68.55178248328649,57.223831040539196,-2.1836529129293396,-2.9392395259726243,-2.598048556323434,0.9029659744650687,16.686896819275702,0.7800025939941335,0.48428524845506615,2.7142505645751953,-0.1981103990048183,5.6266115281552125,1.2580700827851885,4.170431046365202,-3.6307451383586766,87.78086501441761,18.901550398390654,1.456180481790008,10,-1.7749996185302734,-2.939999580383301,-2.017500400543213,-0.10000038146972656,1.9900016784667969,1,0.051798921075659976,1.0645097778630952,35.904998779296875,1.2748740793237119,35.32500076293945,1.2857188991062556,34.345001220703125,0.051798921075659976
3043,2011-10-12,36.560001373291016,36.70500183105469,35.41999816894531,35.584999084472656,8477276.0,0.0236595608873853,1.0316211969977052,24.374499332443257,86.48967376357712,61.1750685519077,-2.747760618703161,-3.663326988201831,-3.500820462121574,0.014803270000690816,16.317729234569946,1.285003662109375,0.7671327745330601,3.3632516860961914,0.05270769825892074,6.673795673933462,1.7079796921775525,5.018523680014827,-3.9065418474308444,95.78487340536896,17.441263395118042,1.6552719939186356,10,-2.342500686645508,-3.507500648498535,-3.042501926422119,-0.9450016021728516,0.8699989318847656,2,0.01805251155964882,1.99998532820796,35.71500015258789,1.0645097778630952,35.904998779296875,1.2748740793237119,35.32500076293945,0.01805251155964882
3044,2011-10-13,36.41999816894531,36.47999954223633,35.84000015258789,36.150001525878906,7484519.0,-0.003829409165394093,2.282053288469815,0.2769189838452841,84.21372413804421,64.31174216619002,-2.3089355348928393,-3.4817019017238806,-3.3943260400747874,0.11206923818065917,16.51452212422496,0.720001220703125,0.9202697951591787,3.083498573303224,-0.5256685214459154,6.6926656680523635,1.2789150259286544,4.888082120677794,-3.1182918742540195,88.62261315026858,5.377776314907081,1.804583547374569,10,-2.2024974822998047,-3.367497444152832,-3.053748607635498,-0.8049983978271484,0.69000244140625,3,0.0160626833767592,1.0316211969977052,36.560001373291016,1.99998532820796,35.71500015258789,1.0645097778630952,35.904998779296875,0.0160626833767592
3045,2011-10-14,37.22000122070313,37.43999862670898,36.48500061035156,36.6150016784668,7592899.0,0.021966037671027783,-1.2080836144737548,2.2407669049704975,84.83772923326916,67.93132103299126,-2.7761635906074176,-4.156544166705594,-4.184576857499401,-0.731881780888834,16.92069566211713,1.0200004577636648,1.1565077154054038,3.6687515258789105,-0.32766302599153363,7.665166077749355,1.6705442499436884,5.666958801814133,-3.373767640193698,90.28708762522035,3.291500272530641,1.9982072759352223,10,-2.635002136230476,-3.800002098083503,-3.9187512397766184,-1.605001449584968,-1.2000007629394602,4,0.011284206210925296,2.282053288469815,36.41999816894531,1.0316211969977052,36.560001373291016,1.99998532820796,35.71500015258789,0.011284206210925296
3046,2011-10-17,37.05500030517578,37.72499084472656,36.93999862670898,37.5,7668314.0,-0.004433124935943611,-1.325892352555525,-0.7355372421924666,79.62048235081551,71.44645008508547,-2.127912859669223,-3.8004777491365758,-3.9812359922524863,-0.6107974275702617,16.77257998189327,0.7849922180175852,1.3646891063740085,3.2587505340576186,-0.9712193552754442,7.4887204233906814,1.1437655893910872,5.37373547872415,-2.5618890163504275,73.72577472268547,-11.352524252662377,2.114984944666532,10,-1.8975048065185547,-3.4925050735473633,-3.996250629425049,-1.4400005340576172,-1.2249984741210938,0,0.014707817149017588,-1.2080836144737548,37.22000122070313,2.282053288469815,36.41999816894531,1.0316211969977052,36.560001373291016,0.014707817149017588
3047,2011-10-18,37.06499862670898,37.21500015258789,36.22000122070313,36.59500122070313,5407036.0,0.000269823814622816,1.5844112736622373,-1.0561746703927535,79.40336906717756,74.94717940847617,-1.550869619352568,-3.6453222505150293,-3.946024005246187,-0.6744407885578809,16.703457779485294,0.9949989318847585,1.5226508833287085,3.0452489852905202,-1.3850947620411205,7.475592732622161,0.8300771116247034,5.260420858956341,-1.9255114267033804,71.36684099033465,-12.138626644707841,2.2151718736658195,10,-1.5700035095214773,-3.5025033950805593,-4.172501087188714,-1.4499988555908132,-1.7449989318847585,1,0.0028328489444666705,-1.325892352555525,37.05500030517578,-1.2080836144737548,37.22000122070313,2.282053288469815,36.41999816894531,0.0028328489444666705
3048,2011-10-19,37.5099983215332,37.67499923706055,37.10499954223633,37.27000045776367,5561671.0,0.01200592772998399,1.0,0.5106365709740672,80.52379917854712,77.49135579977025,-1.4841104455913907,-3.8709739235276786,-4.293126531423589,-1.1638573181586196,16.887433758744486,0.6100006103515696,1.8088853331223902,3.224998855590819,-1.3796696909890755,7.829667402170713,0.9226645823008681,5.527333128880766,-1.8534103925834131,88.59450478509083,6.09926884397612,2.3023342732899477,10,-1.5475025177001953,-3.947503089904785,-4.737498760223389,-1.894998550415039,-2.6699981689453125,2,0.005198707497929611,1.5844112736622373,37.06499862670898,-1.325892352555525,37.05500030517578,-1.2080836144737548,37.22000122070313,0.005198707497929611
3049,2011-10-20,37.38000106811523,37.875,36.709999084472656,37.0,8869046.0,-0.003465669401092719,-1.4270779109827187,1.5833518771656252,78.37096591422387,78.7937791303683,-0.9815439335046179,-3.3616237736228882,-4.082616317303668,-1.0644745969019098,15.97532201195831,1.1650009155273438,2.198218636138961,2.744751548767084,-1.6693778249817441,7.1588809225159125,0.5376868618926665,4.951816235641502,-1.3097325560100828,70.09067691910475,-9.949466004935118,2.2070646868744146,10,-0.8550014495849538,-3.7425012588500906,-4.738753795623772,-1.7650012969970632,-1.690002441406243,3,0.0013375932485781838,1.0,37.5099983215332,1.5844112736622373,37.06499862670898,-1.325892352555525,37.05500030517578,0.0013375932485781838
3050,2011-10-21,38.0,38.060001373291016,37.03499984741211,37.540000915527344,9412584.0,0.016586380796377975,2.534476861961011,1.2105205039401923,87.69878889175936,81.07892389118892,-1.3211200267987593,-3.6032375700917285,-4.6412848008147165,-1.707322820031095,14.592152730559066,1.0250015258789062,2.571293561758189,3.0072504997253446,-1.2721706648445377,7.286671664295227,0.8675399174404035,5.146961082010286,-1.5687851903158858,96.73905606982552,12.994651234808487,2.1397105822849416,10,-1.3824996948242188,-4.2699995040893555,-5.392500400543213,-2.385000228881836,-0.9900016784667969,4,-0.02342103656969574,-1.4270779109827187,37.38000106811523,1.0,37.5099983215332,1.5844112736622373,37.06499862670898,-0.02342103656969574
3051,2011-10-24,37.935001373291016,38.11000061035156,36.97999954223633,38.11000061035156,5985812.0,-0.0017104901765522262,11.914354223433243,-0.3804338812134079,90.19191696268737,83.48338327778903,-1.048102287808895,-3.179890629065113,-4.523634317060207,-1.6624303323141874,14.057315472765561,1.1300010681152344,2.7822761814439474,2.6112518310546875,-1.4908311882772978,6.713334850386669,0.5602103213886949,4.66229334072068,-1.2250022888183594,90.7407781177591,0.8548995961654384,2.0510415096659913,10,-1.1700019836425781,-4.180001258850098,-5.132501602172852,-2.3200016021728516,-0.6750030517578125,0,-0.050481108374906825,2.534476861961011,38.0,-1.4270779109827187,37.38000106811523,1.0,37.5099983215332,-0.050481108374906825
3052,2011-10-25,37.73500061035156,38.31999969482422,37.31999969482422,37.70500183105469,5251029.0,-0.005272196011577579,-1.4999904632932155,-0.1714223433242507,85.79410253225275,83.40609758541964,-0.5938845768601269,-2.7345685215821973,-4.271414158961704,-1.4860583628177721,14.191541761704368,1.0,2.8268503713210933,2.166501045227051,-1.89553690380189,6.228538994255988,0.1354820707125839,4.197520019741518,-0.7550010681152344,63.6646669130818,-24.866973008100175,2.031018974514469,10,-0.6550006866455078,-3.8750009536743164,-4.932500839233398,-2.1200008392333984,0.5999984741210938,1,-0.050483602715890585,11.914354223433243,37.935001373291016,2.534476861961011,38.0,-1.4270779109827187,37.38000106811523,-0.050483602715890585
3053,2011-10-26,37.79499053955078,38.310001373291016,37.400001525878906,37.540000915527344,5039216.0,0.0015897688678654376,-2.4019423290835973,8.5,82.9827645312578,83.26932429577673,-0.5143587622130781,-2.5412977004316986,-4.293529914525962,-1.568370582790024,14.57879325582804,0.9099998474121094,2.8323093856551083,1.9829914093017607,-1.994816787294873,5.960799605898391,-0.0059126889965526175,3.971895507600074,-0.8149909973144531,67.39074805948081,-18.876838704195734,1.9889040982983153,10,-0.5249900817871094,-3.934990882873535,-4.992490768432617,-2.6724910736083984,0.510009765625,2,-0.06548462665010046,-1.4999904632932155,37.73500061035156,11.914354223433243,37.935001373291016,2.534476861961011,38.0,-0.06548462665010046
3054,2011-10-27,39.11999893188477,39.810001373291016,38.34000015258789,38.599998474121094,11099459.0,0.035057778118701366,-1.8269333049675567,2.0393004607743683,84.03587664870264,83.18022956415822,-1.582513173152357,-3.564289064966644,-5.524995132371409,-2.9154082561467902,15.33537026238453,2.0150108337402344,2.8845490412980936,3.0002498626709055,-1.0024415934815352,7.002941318823346,0.9989041345946816,5.0015955907471294,-1.871999359130868,75.61830406487434,-8.791895177584806,2.0013457280762212,10,-1.1049976348877024,-4.514998435974128,-6.317499160766609,-4.0874996185302805,-0.5099983215332102,3,-0.10940692474836622,-2.4019423290835973,37.79499053955078,-1.4999904632932155,37.73500061035156,11.914354223433243,37.935001373291016,-0.10940692474836622
3055,2011-10-28,38.375,39.040000915527344,38.15999984741211,39.0,8411378.0,-0.019043940496571987,1.4964504469406747,-1.2019220188533746,71.51569808321344,82.2796979788691,-0.7335932302789985,-2.5449512014481854,-4.67271023378175,-2.1864560676210516,16.122141565911978,0.9599990844726634,2.6986676428279495,1.998250961303711,-1.8827612003857865,5.879263122993208,0.0577448804589622,3.9387570421484597,-0.9749984741210938,49.29327050095165,-32.44793511496,1.9405060808447492,10,-0.3599987030029297,-3.7699995040893555,-6.060000419616699,-3.342500686645508,0.3899993896484375,4,-0.0699674624961828,-1.8269333049675567,39.11999893188477,-2.4019423290835973,37.79499053955078,-1.4999904632932155,37.73500061035156,-0.0699674624961828
3056,2011-10-31,37.81499862670898,38.31999969482422,37.7400016784668,38.0,6658757.0,-0.014592869662306773,-2.4627236184337886,0.29600219726563637,67.18492851345425,80.92209347289985,-0.06084766451139956,-1.6547294421207042,-4.0329294355025525,-1.6456013777798617,16.65046938387572,0.6349983215332031,2.5493316927708776,1.1747491836547752,-2.305821022680071,4.6553193899896215,-0.5655359195126479,2.9150342868221983,1.9950027465820384,19.879461775686476,-58.57388179179351,1.7402851031674218,10,0.44500160217285867,-2.7849979400634695,-5.98749923706054,-3.2499990463256765,0.835002899169929,0,-0.021287857580594927,1.4964504469406747,38.375,-1.8269333049675567,39.11999893188477,-2.4019423290835973,37.79499053955078,-0.021287857580594927
3057,2011-11-01,36.66999816894531,37.30500030517578,36.349998474121094,37.27999877929688,9736277.0,-0.030279003023814588,1.893928885189809,3.2972761201722935,50.858009346901184,77.62589460271695,1.1423610610597166,-0.1728397227703553,-2.831898899600297,-0.5321087919824095,16.428019005741167,1.4650001525878835,2.288020069469354,-0.18975124359131001,-3.0020829964878217,2.6225805093052017,-1.5959171200395659,1.2164146328569458,3.0986032104492196,9.248538343739215,-64.24426670203071,1.4061658764482574,11,1.4100017547607422,-0.9449977874755859,-4.842498779296875,-2.1049985885620117,2.1450004577636648,1,0.01608945137847173,-2.4627236184337886,37.81499862670898,1.4964504469406747,38.375,-1.8269333049675567,39.11999893188477,0.01608945137847173
3058,2011-11-02,37.08000183105469,37.31999969482422,36.310001373291016,37.20500183105469,6443774.0,0.011180902170226936,4.690199871050935,0.2049178277509544,54.940146945786715,75.0224702728906,0.7430920244040777,-0.29639349453521646,-3.1833379533188264,-0.9622152815194767,16.827682203858235,1.0099983215332031,2.147154763844199,0.02875232696533203,-2.2121836417256944,2.2696882956563584,-1.0917156573801847,1.1492203113108488,2.55185543212891,22.000013078962052,-47.530916762925045,1.1204679843455136,11,0.9799995422363281,-1.3100013732910156,-5.25250244140625,-2.5150022506713867,0.8249969482421946,2,0.03384566319969551,1.893928885189809,36.66999816894531,-2.4627236184337886,37.81499862670898,1.4964504469406747,38.375,0.03384566319969551
3059,2011-11-03,37.56999969482422,38.25,36.290000915527344,36.48500061035156,8015102.0,0.013214612717714402,-1.6576286265523894,-8.67999267578125,52.74724287603235,71.13896516003204,0.316123520084318,-0.5611657863686688,-3.5933629492393067,-1.475259224606397,18.17781178504518,1.9599990844726562,2.020160648561003,0.35750026702881144,-1.4937475514680614,2.2087480855256842,-0.568123642219625,1.2831241762772478,1.8625462149658247,46.54541015625,-19.51895450154231,0.9256239092484381,11,0.48000144958496094,-1.7999992370605469,-5.742500305175781,-3.005000114440918,1.2849998474121094,3,0.019563497905825677,4.690199871050935,37.08000183105469,1.893928885189809,36.66999816894531,-2.4627236184337886,37.81499862670898,0.019563497905825677
3060,2011-11-04,37.03499984741211,37.88000106811523,36.98500061035156,37.58000183105469,5782521.0,-0.014240081228582335,-1.7751932482863226,-0.5023063995555962,49.85162852060363,66.6567108886894,0.7820876577366107,0.11437553674029033,-2.97522095648128,-0.9672891234411125,18.89757038823695,0.8950004577636648,1.817443090209359,-0.2629995346069336,-1.8917842190190228,1.3657851498051556,-1.0773918768129818,0.5513928075991146,2.14614246283692,36.699476841203264,-27.222770961526493,0.814392342206046,11,1.0150012969970703,-1.2649993896484375,-5.327500343322754,-2.4700002670288086,1.0149993896484375,4,0.04252735977936051,-1.6576286265523894,37.56999969482422,4.690199871050935,37.08000183105469,1.893928885189809,36.66999816894531,0.04252735977936051
3061,2011-11-07,36.95000076293945,37.38000106811523,36.22999954223633,36.52999877929688,5316057.0,-0.002295101520800924,-1.2549039407300888,-0.7706430366279469,49.156287958085926,62.58584260267088,0.7964231416074412,0.29689987743965673,-2.829564555066142,-0.9088909137311845,18.968319784007353,1.1500015258788991,1.6400182629626983,-0.4002487182617216,-1.9030540778083065,1.1025566412848633,-1.151651398035014,0.35115396151157086,1.9998502357318415,35.64361670988101,-26.207679324663467,0.7514026797732922,11,1.0699996948242188,-1.1800003051757812,-5.225001335144043,-2.3850011825561523,1.5499992370605469,0,0.04912039483716102,-1.7751932482863226,37.03499984741211,-1.6576286265523894,37.56999969482422,4.690199871050935,37.08000183105469,0.04912039483716102
3062,2011-11-08,37.56499862670898,38.209999084472656,36.875,36.97000122070313,5518148.0,0.016644055509367206,-2.401272213934096,1.4166537996929993,50.39370336753179,58.96483580670132,0.1729634616209168,-0.1817108366788034,-3.375830475609824,-1.5602765841017714,19.381049977703665,1.3349990844726562,1.3397190719358605,0.12224922180175213,-1.1697069341508168,1.414205377754321,-0.5237288561745288,0.7682272997780331,1.1128672263188193,66.08904861094027,7.305789969282657,0.645978077976283,11,0.4550018310546946,-1.7949981689453054,-5.839999198913567,-2.9999990463256765,0.0,1,0.028883347233732648,-1.2549039407300888,36.95000076293945,-1.7751932482863226,37.03499984741211,-1.6576286265523894,37.56999969482422,0.028883347233732648
3063,2011-11-09,37.22000122070313,38.08000183105469,36.59500122070313,37.900001525878906,9713411.0,-0.009184012208656056,1.855767890547615,-1.1428626382433236,48.888888888888985,55.059614944499806,0.4780984348512476,0.22690064320688208,-2.988065489184251,-1.2493322643455755,19.284985932042904,1.4850006103515554,1.0085933200345067,-0.2557481765746985,-1.484959180996249,0.973462827846852,-0.8703536787854702,0.3588573256360732,1.2130780012455205,49.009972976086736,-7.998333679301808,0.6146055022107741,11,0.41499900817870383,-1.020000457763679,-5.495001792907722,-2.6550016403198313,0.36499786376952414,2,0.04285323357589377,-2.401272213934096,37.56499862670898,-1.2549039407300888,36.95000076293945,-1.7751932482863226,37.03499984741211,0.04285323357589377
3064,2011-11-10,37.00500106811523,37.79999923706055,36.57500076293945,36.68000030517578,5938302.0,-0.005776468176694083,-3.5794348542214807,-0.4779420839457361,42.678441805748335,51.855475358114795,0.4040231880263008,0.5143456595817,-2.7335261733313203,-1.060241156597094,19.17743580899206,1.2249984741210938,0.745431394539736,-0.49999847412109943,-1.648630654475241,0.6486337062330421,-1.0743145642981702,0.07431761605597131,1.207770185862195,39.141500255276156,-12.310679812815522,0.5743160901770705,11,0.26999855041504617,-0.4675006866455007,-5.255001068115227,-2.5550012588500906,-0.15000152587889914,3,0.024320975144008994,1.855767890547615,37.22000122070313,-2.401272213934096,37.56499862670898,-1.2549039407300888,36.95000076293945,0.024320975144008994
3065,2011-11-11,37.63999938964844,37.86000061035156,36.81999969482422,36.935001373291016,4719933.0,0.01715979741128404,-1.2245976214275514,2.169219573459207,47.99726936860365,49.72351323090917,-0.3868842984590728,-0.09230674808544848,-3.305478297421203,-1.7181182146204321,18.534639805419964,1.0400009155273438,0.5463156316102769,0.11399993896484517,-1.0280316256941404,1.2560315036238308,-0.4570158433646512,0.6850157212943415,0.44000244140625,71.21212996946315,23.708135201146312,0.5710157823294939,11,-0.39999961853027344,-0.6349983215332031,-5.436249256134033,-3.294999122619629,-1.1149978637695312,4,0.03227949448166134,-3.5794348542214807,37.00500106811523,1.855767890547615,37.22000122070313,-2.401272213934096,37.56499862670898,0.03227949448166134
3066,2011-11-14,37.599998474121094,37.96500015258789,37.13999938964844,37.88000106811523,4929024.0,-0.001062723596598758,2.6666638409697794,-0.3971679174940785,49.063135011272024,49.52408274917259,-0.4253147962339696,-0.009889500376786486,-3.1630718166925007,-1.7036165075941696,17.732655539237097,0.8250007629394531,0.20887013109071972,0.046749114990234375,-1.0737682429542588,1.1672664729347275,-0.5135095639820122,0.607007793962481,-1.3699989318847656,62.69105586729039,16.519471141756924,0.5602586789722463,11,-0.3599987030029297,-0.1074981689453125,-4.639997959136963,-3.5199995040893555,-0.5699996948242116,0,0.011968105883014113,-1.2245976214275514,37.63999938964844,-3.5794348542214807,37.00500106811523,1.855767890547615,37.22000122070313,0.011968105883014113
3067,2011-11-15,37.16999816894531,37.52000045776367,36.86999893188477,37.25,5645756.0,-0.011436178793244767,1.0967698271088184,0.28571817822646195,45.87464031077553,48.51680423417135,0.09283143499879287,0.45153064812656396,-2.6135637298663283,-1.3061858521820682,17.428673809831874,0.729999542236321,-0.0217584325283795,-0.3885011672973633,-1.500336767771259,0.7233344331765323,-0.9444189675343111,0.16741663293958453,-0.9052986145019517,39.534683304311244,-3.789533051427952,0.5559178002369473,11,0.07000160217285156,0.32250213623046875,-3.812497615814209,-3.4149980545043945,0.27000045776366477,1,0.035781595280407474,2.6666638409697794,37.599998474121094,-1.2245976214275514,37.63999938964844,-3.5794348542214807,37.00500106811523,0.035781595280407474
3068,2011-11-16,37.70500183105469,37.775001525878906,36.84500122070313,36.95000076293945,5455819.0,0.014393427184948182,1.0782119095213785,-9.43729734884608,39.57260771811378,47.05295588329151,-0.38464178370217184,-0.07179578970340117,-3.049715332738309,-1.8823953111496863,16.916659563306624,0.9300003051757741,-0.18783445248428166,0.13675231933594034,-0.9767113828028045,1.2502160214746851,-0.41997953173343205,0.6934841704053127,-1.4062962646484394,81.29507656841758,40.318561536938006,0.5567318510693711,11,-0.4850025177001953,-0.09000205993652344,-4.347501277923584,-3.9500017166137695,0.125,2,-0.0037131202107620886,1.0967698271088184,37.16999816894531,2.6666638409697794,37.599998474121094,-1.2245976214275514,37.63999938964844,-0.0037131202107620886
3069,2011-11-17,37.43000030517578,37.81999969482422,37.13999938964844,37.50500106811523,5236736.0,-0.007293502520199002,-1.0763285868204187,-0.09933861832364825,42.517820035760884,46.23808827386454,-0.147051652926109,0.21833791161587612,-2.705066130980505,-1.662831891001467,16.736822096389826,0.6800003051757812,-0.15348856050766813,-0.14074916839599894,-1.252656689760002,0.9711583529680041,-0.6967029290780005,0.4152045922860026,-1.0979688470458981,53.275141177058515,12.799138621161738,0.5559537606820002,11,-0.21000099182128906,0.3950004577636719,-3.794999599456787,-4.035000801086426,1.2049903869628906,3,0.004141030671470203,1.0782119095213785,37.70500183105469,1.0967698271088184,37.16999816894531,2.6666638409697794,37.599998474121094,0.004141030671470203
3070,2011-11-18,37.11000061035156,37.36999893188477,36.92499923706055,37.03499984741211,5656024.0,-0.008549283788810702,-2.0169267970983116,-1.0000000000000948,44.19754791918499,45.6871171584311,0.20641216179394206,0.4935467707135288,-2.2952958551627916,-1.4011728980917226,16.34995653559153,0.5050010681152344,-0.18882052646424086,-0.4162488937377944,-1.5270604179614935,0.6945626304859047,-0.9716546558496475,0.13915686837405872,-0.7453097783325191,23.66068235462365,-18.618397315446455,0.5554057621118503,11,0.2824993133544922,0.9050006866455078,-3.4749999046325684,-4.017500877380371,1.7299995422363281,4,-0.006871491886855541,-1.0763285868204187,37.43000030517578,1.0782119095213785,37.70500183105469,1.0967698271088184,37.16999816894531,-0.006871491886855541
3071,2011-11-21,36.02000045776367,36.88999938964844,36.0099983215332,36.84000015258789,5734713.0,-0.0293721405190126,-1.0952307426817196,-10.933218045877625,44.6013483242898,45.04352215362644,1.2858381905077607,1.5101500311891485,-1.1073197653065492,-0.37580533089213475,15.764114720194206,1.1000022888183594,-0.2722676228815857,-1.410499000549315,-2.6902508124098574,-0.13074718868877255,-2.0503749064795898,-0.7706230946190402,1.9449996948242188,0.5526037923541722,-44.008344826465766,0.6398759059302712,11,1.0249996185302734,1.8899993896484375,-2.0175013542175293,-2.600001335144043,2.4099998474121094,0,0.014020018370276999,-2.0169267970983116,37.11000061035156,-1.0763285868204187,37.43000030517578,1.0782119095213785,37.70500183105469,0.014020018370276999
3072,2011-11-22,35.83000183105469,36.61999893188477,35.83000183105469,36.54499053955078,4367278.0,-0.00527480911422451,-1.2098169983460692,0.8719377738907136,39.224129426203305,43.96965999110581,1.3453206927109989,1.6338833954091285,-0.8169539806480515,-0.24900684316261845,15.067815270858208,0.7899971008300852,-0.30312448570138883,-1.5052476882934585,-2.9610385213476746,-0.04945685523924226,-2.233143104820563,-0.7773522717663539,2.09589828491211,0.0,-45.4561006039436,0.7278954165271067,11,1.0674991607666016,1.989999771118164,-1.4700064659118652,-2.2675065994262695,3.4249992370605398,1,0.03349140069543988,-1.0952307426817196,36.02000045776367,-2.0169267970983116,37.11000061035156,-1.0763285868204187,37.43000030517578,0.03349140069543988
3073,2011-11-23,35.31999969482422,35.959999084472656,35.22999954223633,35.51499938964844,5949771.0,-0.014233941115471493,-2.8933308919270835,0.27273115296377315,30.670102079206742,42.63540002149008,1.7404962729382305,2.0542824893614267,-0.2268828881251963,0.19211214986418668,14.524202045234713,0.7299995422363281,-0.33779148869040654,-1.8915002822875948,-3.584233610751241,-0.1987669538239487,-2.737866946519418,-1.0451336180557718,2.522064489746093,3.474909161606179,-40.11489337252305,0.8463666642318213,11,1.2775001525878906,2.200000762939453,-0.7912545204162598,-1.7575044631958008,4.180000305175781,2,0.060022620334150956,-1.2098169983460692,35.83000183105469,-1.0952307426817196,36.02000045776367,-2.0169267970983116,37.11000061035156,0.060022620334150956
3074,2011-11-24,34.84000015258789,35.7400016784668,34.56999969482422,35.5,6837824.0,-0.013590021132040553,1.052629289430976,3.3846198990570837,30.962706615671692,40.74267082671986,2.102158651983906,2.315933829285612,0.2975044502543227,0.5901577339210959,13.218506930472385,1.1700019836425781,-0.4493875851080986,-2.1574998855590835,-3.9152566950328307,-0.3997430760853362,-3.036378290295957,-1.2786214808222098,2.845340153442379,9.642876119034911,-33.38018969686543,0.8788784047368746,11,1.427499771118164,2.3500003814697266,-0.07750463485717773,-1.2775049209594727,5.159999847412109,3,0.08582094332294954,-2.8933308919270835,35.31999969482422,-1.2098169983460692,35.83000183105469,-1.0952307426817196,36.02000045776367,0.08582094332294954
3075,2011-11-25,35.689998626708984,35.81999969482422,34.65999984741211,34.779998779296875,6691616.0,0.024397200642892525,-1.0173950541522232,-1.378787966361298,40.35220236008879,39.774789421032835,1.0576911135237879,1.32226102608346,-0.4747474216252243,-0.330818132665307,11.998527019017267,1.1599998474121094,-0.5117592310941745,-1.1732513427734403,-2.897854115235461,0.5513514296885802,-2.0355527290044506,-0.3109499565424301,1.7461144304248037,48.27582237977947,4.140879811197827,0.8623013862310097,11,0.5050010681152344,1.5000019073486328,-0.6087489128112793,-2.0524988174438477,4.755001068115234,4,0.0825158918113762,1.052629289430976,34.84000015258789,-2.8933308919270835,35.31999969482422,-1.2098169983460692,35.83000183105469,0.0825158918113762
3076,2011-11-28,37.0099983215332,37.0099983215332,35.849998474121094,36.01499938964844,7173010.0,0.036985142774322854,1.3316604877450322,1.0934056029947474,46.164476445366844,39.80699343598742,-0.3964973097330997,-0.06444353640975464,-1.6752358219051047,-1.7046210971945257,10.722396107804698,1.3199996948242188,-0.478030973657809,0.1869983673095703,-1.480714736311704,1.8547114709308445,-0.6468581845010632,1.0208549191202039,0.19682566661582257,100.0,56.21965936189633,0.8338565518106363,11,-0.8149986267089844,0.18000221252441406,-1.8362479209899902,-3.2799978256225586,3.1249923706054688,0,0.049446147366884796,-1.0173950541522232,35.689998626708984,1.052629289430976,34.84000015258789,-2.8933308919270835,35.31999969482422,0.049446147366884796
3077,2011-11-29,37.2599983215332,37.40999984741211,36.44499969482422,36.5,4478810.0,0.006754931406050435,-1.218393878938022,0.7638182285216978,50.28009161680576,40.99671386917542,-0.7067058926913745,-0.28245761334076747,-1.814540205508166,-1.9995332761549065,10.709214662368623,0.9650001525878906,-0.532351305770689,0.4074983596801758,-1.2696653644736386,2.08466208383399,-0.43108350239673143,1.246080221757083,-2.6899986267089844,94.71825641480264,49.46790990604147,0.8385818620769082,11,-1.0649986267089844,-0.06999778747558594,-1.9999985694885254,-3.504998207092285,2.6000022888183594,1,0.03140102083596741,1.3316604877450322,37.0099983215332,-1.0173950541522232,35.689998626708984,1.052629289430976,34.84000015258789,0.03140102083596741
3078,2011-11-30,38.334999084472656,38.70500183105469,36.68999862670898,36.88499069213867,10180438.0,0.02885133685897645,-1.1902297742477772,1.907909993023104,58.312483638532846,42.751676491705645,-1.8807215790909808,-1.3266335596029535,-2.751498675897757,-3.1139703877462637,11.086460978938051,2.0150032043457102,-0.5731603317238125,1.4197492599487305,-0.38249886196406635,3.2219973818615273,0.5186251989923321,2.320873320905129,-3.7081993865966822,91.05193336322357,43.16876317540748,0.9011240609563975,11,-1.6974983215332031,-1.144998550415039,-2.864999294281006,-4.47499942779541,1.6550025939941406,2,0.023999008885204676,-1.218393878938022,37.2599983215332,1.3316604877450322,37.0099983215332,-1.0173950541522232,35.689998626708984,0.023999008885204676
3079,2011-12-01,38.30500030517578,38.73500061035156,38.15999984741211,38.29499053955078,5204001.0,-0.0007825428463105188,-3.1072781274694132,0.006903246683205695,54.49628486357887,43.89598059663829,-1.914926263258515,-1.305690484474738,-2.521964604811288,-3.1199111850707766,10.84990058197012,0.5750007629394531,-0.5535108845054353,1.3530004501342745,-0.533470195077058,3.239471095345607,0.4097651275286083,2.2962357727399407,-3.5150725219726553,89.4478472473805,42.676738671187536,0.9432353226056679,12,-1.6525001525878906,-1.114999771118164,-2.7400002479553223,-4.445000648498535,1.654998779296875,3,0.031196963459174,-1.1902297742477772,38.334999084472656,-1.218393878938022,37.2599983215332,1.3316604877450322,37.0099983215332,0.031196963459174
3080,2011-12-02,38.61000061035156,38.97999954223633,38.36000061035156,38.709999084472656,5188318.0,0.00796241490003502,-1.0666683620919852,-9.990091463414634,56.59270008724995,45.228353014744975,-2.218024403203316,-1.5669858868507447,-2.635084527354188,-3.455849725644242,10.663856448286806,0.6749992370605469,-0.5176942898597119,1.5792507171630845,-0.4480477568565675,3.6065491911827365,0.565601480153255,2.592899954172914,-3.5833684575195335,88.17895189704952,41.62790768352353,1.0136492370098262,12,-1.835000991821289,-1.8050003051757812,-2.299999713897705,-4.005000114440918,1.8299980163574148,4,0.03600101962380631,-3.1072781274694132,38.30500030517578,-1.1902297742477772,38.334999084472656,-1.218393878938022,37.2599983215332,0.03600101962380631
3081,2011-12-05,38.76499938964844,39.09500122070313,38.59000015258789,38.97999954223633,4983129.0,0.004014472334800123,1.2696498221250292,2.1500343327992675,60.79892186407181,47.625552174508144,-2.171000705275681,-1.664370808268643,-2.6074363050656544,-3.6366488861254425,11.171129876794952,0.5050010681152415,-0.48682606862133326,1.6434995651245146,-0.5260796146054503,3.8130787448544794,0.5587099752595321,2.728289154989497,-3.4220978456640623,87.54710788533436,38.451698740282836,1.0847895898649806,12,-1.9324989318847656,-1.9324989318847656,-2.45499849319458,-4.159998893737793,1.1100006103515625,0,0.04333807124022293,-1.0666683620919852,38.61000061035156,-3.1072781274694132,38.30500030517578,-1.1902297742477772,38.334999084472656,0.04333807124022293
3082,2011-12-06,38.650001525878906,39.15999984741211,38.310001373291016,38.46500015258789,4530664.0,-0.0029665385161914415,-2.434344679834465,-0.860470892993382,56.783920974109336,50.5270876072751,-1.8035850019645636,-1.5430315050675603,-2.3565247568032817,-3.552134330768844,11.02056750589411,0.8499984741210938,-0.44767425587030374,1.4742515563964815,-0.7940362435115063,3.7425393563044693,0.3401076564424841,2.608395456350479,-2.9318900142226525,79.35230487910357,32.91180281761974,1.1341438999539952,12,-1.7850017547607422,-1.7850017547607422,-2.0050010681152344,-4.045001029968262,0.3999977111816406,1,0.03842145168520794,1.2696498221250292,38.76499938964844,-1.0666683620919852,38.61000061035156,-3.1072781274694132,38.30500030517578,0.03842145168520794
3083,2011-12-07,38.81499862670898,39.38999938964844,38.150001525878906,39.09500122070313,5507037.0,0.004269006321244051,1.850573301471072,-1.513516299977395,60.10211491962967,53.76479964104821,-1.5876371524078365,-1.6679239389983351,-2.3836288404434427,-3.7507170521827646,11.173535577832142,1.2399978637695312,-0.3171047403002305,1.5594987869262624,-0.824542120572481,3.943539694425006,0.3674783331768907,2.751519240675634,-2.6838605147620243,53.62889084409495,7.720266653900289,1.1920204537493735,12,-1.7899990081787038,-1.8349990844726491,-1.9124984741210866,-4.209998130798333,0.20000076293946023,2,0.026922633533819296,-2.434344679834465,38.650001525878906,1.2696498221250292,38.76499938964844,-1.0666683620919852,38.61000061035156,0.026922633533819296
3084,2011-12-08,37.90499877929688,39.19499969482422,37.90499877929688,39.07500076293945,7942056.0,-0.023444541533125696,-1.2051260315152295,4.178539801909818,55.339147187522485,55.43001573298529,-0.22031372653059833,-0.7241699720529837,-1.3447567446320008,-2.8855238756161086,11.25471790358567,1.2900009155273366,-0.1408981541302481,0.6044990539550881,-1.7935677957692278,3.002565903679404,-0.5945343709070698,1.803532478817246,-1.3176200884717204,0.0,-46.710148977134565,1.1990334248621577,12,-0.2849998474121165,-0.924999237060554,-0.9899978637695384,-3.2999982833862376,1.5800018310546804,3,0.055006014148949456,1.850573301471072,38.81499862670898,-2.434344679834465,38.650001525878906,1.2696498221250292,38.76499938964844,0.055006014148949456
3085,2011-12-09,38.85499954223633,38.959999084472656,37.65999984741211,37.65999984741211,6810240.0,0.02506267757640246,-1.1757314963193748,-1.0213655288889532,69.40453064293779,58.012243977159834,-0.7533704160533574,-1.6637818056825182,-2.1608933541701845,-3.8840439680066936,11.197877719769892,1.2999992370605469,0.1818746508046445,1.4937498092651396,-1.0001729226201803,3.9876725411504594,0.24678844332247962,2.7407111752077995,-1.875253953575907,69.07514514596183,15.843689538942535,1.246961365942661,12,-0.9375,-1.875,-1.9449987411499023,-4.249999046325684,1.3950004577636719,4,0.028439056884691727,-1.2051260315152295,37.90499877929688,1.850573301471072,38.81499862670898,-2.434344679834465,38.650001525878906,0.028439056884691727
3086,2011-12-12,38.04999923706055,38.68000030517578,38.04999923706055,38.59000015258789,5216716.0,-0.020718062402773296,-1.3333333333333333,-0.4518837267207641,64.01514512958667,59.53836103413549,0.23989574797498392,-0.8678343219540778,-1.2063785903942232,-3.12970281036133,11.056342507390585,0.8050003051757812,0.5503563905714444,0.6662494659423857,-1.8448035821282716,3.177302514013043,-0.5892770580929465,1.9217759899777178,-0.7328181162618037,22.54332328575618,-35.87570768072005,1.2555265240353295,12,-0.010000228881835938,-1.0699996948242188,-1.139998435974121,-3.4449987411499023,2.0300025939941406,0,0.06281207457477644,-1.1757314963193748,38.85499954223633,-1.2051260315152295,37.90499877929688,1.850573301471072,38.81499862670898,0.06281207457477644
3087,2011-12-13,38.5,38.86000061035156,38.04499053955078,38.11999893188477,6569786.0,0.011826564309130205,-2.075406107628418,-0.7037044886194926,70.22902763959337,60.86242147869777,-0.017559748873793524,-1.2786424738652187,-1.4900103988453637,-3.6249870562038637,11.241739497676532,0.8150100708007812,0.8400072456536662,1.0497501373290987,-1.507488084333822,3.6069883589920195,-0.22886897350236524,2.3283692481605627,-0.8926243215623018,48.55493496270195,-16.11958237258314,1.278619110831461,12,0.024999618530273438,-1.5200004577636719,-1.6049995422363281,-3.8949995040893555,1.9399986267089773,1,0.03571428571428581,-1.3333333333333333,38.04999923706055,-1.1757314963193748,38.85499954223633,-1.2051260315152295,37.90499877929688,0.03571428571428581
3088,2011-12-14,37.56499862670898,38.47000122070313,37.56499862670898,38.27999877929688,6675564.0,-0.024285749955610947,-1.5314752471549729,-1.881574060131579,66.38605035678796,62.183506533498786,0.890361683857158,-0.3738342538784494,-0.4273455240914714,-2.7350983464813297,11.02299636181935,0.9350013732910227,0.9852872714273033,0.12174892425536399,-2.433318628654334,2.6768164771650618,-1.1557848521994885,1.3992827007102164,1.8250007629394602,0.0,-68.67645503818333,1.2775337764548493,12,0.9125003814697337,-0.5849990844726491,-0.6699981689453054,-2.9599981307983327,2.2849998474121165,2,0.03953149646319232,-2.075406107628418,38.5,-1.3333333333333333,38.04999923706055,-1.1757314963193748,38.85499954223633,0.03953149646319232
3089,2011-12-15,37.584999084472656,37.97499084472656,37.38999938964844,37.78499984741211,5085896.0,0.0005324226938598908,1.0172718841876098,0.27972128707324195,62.658659111677174,62.85750198065736,0.8465078362475467,-0.40225081046941114,-0.35211849143550467,-2.7955235288778866,10.683354255350261,0.584991455078125,1.0867268712433642,0.13399944305420064,-2.4218390560595537,2.689837942167955,-1.143919806502673,1.4119186926110743,1.768500289916993,12.420365141921344,-56.406152118506206,1.2779192495568759,12,0.8050003051757812,-0.6049995422363281,-0.6674985885620117,-2.9799985885620117,2.4150009155273438,3,0.03804710230168795,-1.5314752471549729,37.56499862670898,-2.075406107628418,38.5,-1.3333333333333333,38.04999923706055,0.03804710230168795
3090,2011-12-16,36.85499954223633,37.58000183105469,36.72999954223633,37.47999954223633,12579019.0,-0.01942263030512914,1.060600175706293,3.1249880791165197,48.8760054042032,61.532733485116395,1.4543174045166722,0.32429177553556343,0.43499611940452354,-2.1012631944946776,10.615559613654241,0.8549995422363281,1.011943080988651,-0.5832500457763672,-3.148776935794203,1.9822768442414684,-1.866013490785285,0.6995133992325506,2.4199598327636735,5.868541658085094,-56.576901668305474,1.2827634450089165,12,1.2049999237060547,0.125,0.051250457763671875,-2.2499990463256836,3.5649986267089844,4,0.07136076789530876,1.0172718841876098,37.584999084472656,-1.5314752471549729,37.56499862670898,-2.075406107628418,38.5,0.07136076789530876
3091,2011-12-19,36.525001525878906,36.7400016784668,35.939998626708984,36.09500122070313,7733976.0,-0.008953955242333889,-1.1621543600635091,-0.6880004882812386,44.73120173173716,60.19354245818615,1.601579985169579,0.731571071671226,0.8007542572829394,-1.7980293316775118,11.463559704396086,0.9150009155273438,0.9663818082693254,-0.9384981155395522,-3.4547191410906564,1.577722910011552,-2.1966086283151043,0.3196123972359999,2.597260259155277,20.034332252067706,-36.74549336194547,1.258110512775551,12,1.1399974822998047,0.4549980163574219,0.597498893737793,-1.9200010299682617,3.8050003051757812,0,0.10198489578383274,1.060600175706293,36.85499954223633,1.0172718841876098,37.584999084472656,-1.5314752471549729,37.56499862670898,0.10198489578383274
3092,2011-12-20,37.02999877929688,37.125,36.150001525878906,36.38000106811523,8647528.0,0.01382607070009767,1.3214245166915681,1.5116215113288136,39.81262991131789,57.9391552350404,0.9416428943231736,0.33843585457419323,0.3442476945683026,-2.322734928953203,12.032037000398448,0.9749984741210938,0.881216354369883,-0.4935007095336843,-2.9005783197218307,1.913576900654462,-1.697039514627761,0.7100380955603924,1.8376819530712822,43.08296581099945,-8.974947790527011,1.203538805094074,12,0.5375003814697195,-0.04999923706055398,0.33625125885009055,-2.4249982833862376,3.5600013732910085,1,0.08236573460172592,-1.1621543600635091,36.525001525878906,1.060600175706293,36.85499954223633,1.0172718841876098,37.584999084472656,0.08236573460172592
3093,2011-12-21,37.43999862670898,37.98500061035156,36.86000061035156,37.27999877929688,5003341.0,0.011072099944041014,-1.2500085831015897,0.24615447817689318,43.62562512474376,56.637652783620545,0.35323419681085255,0.100560238935536,-0.03873853777545122,-2.739880463987518,11.880349555211366,1.125,0.7477680989617852,-0.18950080871582742,-2.363434847816251,1.984433230384596,-1.2764678282660356,0.8974662108343807,1.1934675372064518,73.34956210302435,24.946313738094062,1.0869670195502106,12,0.010000228881843043,-0.45999908447264914,-0.07374858856200461,-2.8349981307983327,2.645000457763679,2,0.08012820806729026,1.3214245166915681,37.02999877929688,-1.1621543600635091,36.525001525878906,1.060600175706293,36.85499954223633,0.08012820806729026
3094,2011-12-22,37.83000183105469,38.30500030517578,37.56499862670898,37.64500045776367,4420363.0,0.010416752634907711,-3.2898021914838154,1.1562596857641159,44.32314895431687,53.850832595995996,-0.054228825831145855,-0.0568699357773923,-0.39212588126483183,-3.1214216434170083,11.281546312717836,0.865001678466804,0.6624455623085055,0.05100231170654013,-1.6816766721399858,1.783681295553066,-0.8153371802167229,0.9173418036298031,0.5879869298842237,79.91551217718248,35.03404343914527,0.8663394919232633,12,-0.43000221252441406,-0.8500022888183594,-0.4125022888183594,-3.225001335144043,1.9799995422363281,3,0.05339668372440287,-1.2500085831015897,37.43999862670898,1.3214245166915681,37.02999877929688,-1.1621543600635091,36.525001525878906,0.05339668372440287
3095,2011-12-23,38.63499069213867,38.93000030517578,38.24499893188477,38.31999969482422,3841537.0,0.021279112400760303,-1.9462898396161226,1.702641400499,49.135578767312644,52.19754744463223,-0.9987356271218673,-0.6639563015273353,-1.176180336126059,-3.8960169034214402,10.935555404061164,1.0999984741210938,0.5479508486344429,0.7087415695190415,-0.7563242946534885,2.1738074336915716,-0.023791362567223473,1.4412745016053066,-2.6949920654296875,90.13346329663656,48.55665670062142,0.7325329320862637,12,-1.199991226196289,-1.6549911499023438,-1.1124906539916992,-4.029990196228027,1.7700080871582102,4,0.03533090815883333,-3.2898021914838154,37.83000183105469,-1.2500085831015897,37.43999862670898,1.3214245166915681,37.02999877929688,0.03533090815883333
3096,2011-12-27,38.84000015258789,39.09000015258789,38.52000045776367,38.875,2082367.0,0.005306315771701042,1.4516107861555247,-0.11111380233248157,51.24834892714727,50.08858314324932,-1.2068073716061534,-0.7640082120659031,-1.3521222539078224,-4.054122800337694,11.835661225933066,0.5699996948242188,0.5391123863008289,0.8222509384155288,-0.630402931642223,2.2749048084732806,0.09592400338665641,1.5485778734444011,-2.8402014923095678,91.49659466746594,52.43861103300553,0.7263269350288751,12,-1.3250007629394531,-1.8600006103515625,-1.1362495422363281,-4.234999656677246,1.8100013732910156,1,0.04067966040551485,-1.9462898396161226,38.63499069213867,-3.2898021914838154,37.83000183105469,-1.2500085831015897,37.43999862670898,0.04067966040551485
3097,2011-12-28,38.43000030517578,39.084999084472656,38.43000030517578,38.810001373291016,3178680.0,-0.01055612373330006,-2.4473523063795612,10.857220708446867,47.549342177150606,47.99561556773406,-0.9027108894572606,-0.2760117418848438,-0.917542113215589,-3.5961735825514154,12.576395839146093,0.654998779296875,0.31633320076366545,0.3537509918212862,-1.0642375634789758,1.7717395471215482,-0.35524328582884834,1.0627452694714208,-2.3065935852050785,70.40358821104347,31.81773429305739,0.708994277650131,12,-0.9150009155273438,-1.4500007629394531,-0.9525003433227539,-3.8249998092651367,2.4599990844726562,2,0.04944058055661826,1.4516107861555247,38.84000015258789,-1.9462898396161226,38.63499069213867,-3.2898021914838154,37.83000183105469,0.04944058055661826
3098,2011-12-29,39.25500106811523,39.25500106811523,38.28499984741211,38.54999923706055,3873077.0,0.021467623117045198,1.7517693656256441,-1.8552627616322657,58.68727290401536,47.55435043354942,-1.6346782109251308,-1.0841386554666599,-1.7222150745808946,-4.344868319417721,12.387215744717947,0.9700012207031179,0.20280818661213829,1.132751655578609,-0.3772827742745619,2.64278608543178,0.37773444065202,1.887768870505198,-3.012930610839838,100.0,54.197962962791586,0.7550172149265857,12,-1.657501220703118,-2.275001525878899,-1.896249771118157,-4.650000572204583,1.7449989318847727,3,0.03400838232448833,-2.4473523063795612,38.43000030517578,1.4516107861555247,38.84000015258789,-1.9462898396161226,38.63499069213867,0.03400838232448833
3099,2011-12-30,39.5,39.60499954223633,39.13499069213867,39.349998474121094,4173108.0,0.006241215774256403,1.6111558513118298,0.212767569205465,54.56475996559482,48.186434273704045,-1.7650849313378956,-1.301762975325289,-1.9394293394659528,-4.520223666958572,12.27630723076728,0.47000885009765625,-0.004208275269867556,1.3180006027221651,-0.3122635980707571,2.9482648035150874,0.502868502325704,2.1331327031186262,-3.0771537060742205,92.27944888868939,47.37976043756518,0.8151321003964617,12,-1.7275009155273438,-2.4125003814697266,-2.4412498474121094,-4.8949995040893555,1.404998779296882,4,0.014810103404371056,1.7517693656256441,39.25500106811523,-2.4473523063795612,38.43000030517578,1.4516107861555247,38.84000015258789,0.014810103404371056
3100,2012-01-02,40.0,40.01499938964844,39.47000122070313,39.51499938964844,4088772.0,0.012658227848101333,1.1165002518443623,3.2333045114694063,64.42308614728455,50.37442143098709,-1.9803011525079057,-1.783741733544737,-2.425249245784819,-4.960856973917146,12.101143819000775,0.5449981689453054,-0.10429154514256567,1.7485006332397433,-0.06662312468581888,3.5636243911653054,0.8409387542769622,2.6560625122025243,-3.3225814462093766,99.13298302790022,49.28186214722864,0.90756187896278,1,-1.9174995422363281,-2.6625003814697266,-3.271249771118164,-5.3949995040893555,0.9350013732910156,0,-0.004749965667724565,1.6111558513118298,39.5,1.7517693656256441,39.25500106811523,-2.4473523063795612,38.43000030517578,-0.004749965667724565
3101,2012-01-03,40.44499969482422,40.44499969482422,39.77999877929688,40.19499969482422,5327004.0,0.01112499237060538,4.320007324218693,0.5154632688375019,64.39674674804688,53.105989968401424,-2.023573196141996,-2.2097202166602017,-2.8485101281816227,-5.347850256739882,11.952166681689569,0.6650009155273366,-0.13893137301032255,2.1095003128051744,0.05465525099465651,4.164345374615692,1.082077781899919,3.1369228437104297,-3.4338230574478104,100.0,47.92009482025041,1.0274225309052578,1,-1.7924995422363281,-2.2975006103515625,-3.752499580383301,-5.839999198913574,0.4200019836425781,1,-0.000989020047698408,1.1165002518443623,40.0,1.6111558513118298,39.5,1.7517693656256441,39.25500106811523,-0.000989020047698408
3102,2012-01-04,40.13499069213867,40.525001525878906,40.01499938964844,40.29999923706055,4408761.0,-0.007664952528735447,-1.5185841041388015,-0.6600341796875,70.96239819184743,56.1434091980796,-1.3709753312613913,-1.8790976436616376,-2.5134688287295788,-4.980649433646661,12.127950358794193,0.5100021362304688,0.013889122202506599,1.7252418518066435,-0.4793152379141574,3.9297989415274444,0.6229633069462466,2.8275203966670404,-2.7117552878685274,82.58881511163942,22.932994063272247,1.1022785448604,1,-1.0899906158447266,-1.9024906158447266,-3.442490577697754,-5.529990196228027,1.010009765625,2,0.012831965944397616,4.320007324218693,40.44499969482422,1.1165002518443623,40.0,1.6111558513118298,39.5,0.012831965944397616
3103,2012-01-05,39.86000061035156,40.45000076293945,39.74499893188477,40.40499877929688,4330754.0,-0.00685162938983741,1.2204707380663231,3.3028481597929042,67.8152191316941,58.75363921778819,-0.8008228670895221,-1.6040447238140487,-2.218059697823648,-4.657469537066987,11.993968562903678,0.7050018310546804,0.243588430888785,1.3980016708374023,-0.8947669689253104,3.690770310600115,0.251617350956046,2.5443859907187587,-2.002517949056191,52.15858039480437,-12.915685126652825,1.1463843198813572,1,-0.47500038146972656,-1.6275005340576172,-3.1675004959106445,-5.255000114440918,0.720001220703125,3,0.025840410524965884,-1.5185841041388015,40.13499069213867,4.320007324218693,40.44499969482422,1.1165002518443623,40.0,0.025840410524965884
3104,2012-01-06,39.9900016784668,40.5,39.83000183105469,39.98500061035156,4258973.0,0.003261441699061951,-3.253975174084166,-0.009176302601002204,77.09597481572725,61.86034988983425,-0.661801873715298,-1.6546693368247034,-2.3684256124984557,-4.718475875181966,12.149359014698096,0.6699981689453125,0.4994251892166375,1.4237525939941378,-0.950536197282517,3.7980413852707926,0.23660819835581037,2.610896989632465,-1.7590663761297307,49.28912865831136,-22.312826963396354,1.1871443956383259,1,-0.5850009918212891,-1.7575016021728516,-3.0762510299682617,-5.385001182556152,1.0499992370605469,4,0.02525627104629624,1.2204707380663231,39.86000061035156,-1.5185841041388015,40.13499069213867,4.320007324218693,40.44499969482422,0.02525627104629624
3105,2012-01-09,39.959999084472656,40.2400016784668,39.72499084472656,40.0,3466969.0,-0.000750252381467087,-1.0195814447486125,-7.998474446987033,81.31264518103292,65.20082725137709,-0.473918755512571,-1.6207342531796058,-2.335539160062723,-4.608813423588813,12.53763104812199,0.5150108337402344,0.720310083058898,1.3385000228881836,-1.1142121404564236,3.7912121862327908,0.11214394121587645,2.5648561045604907,-1.407894510839732,29.375637761184066,-46.7354931228745,1.226356081672305,1,-0.5549983978271484,-1.727499008178711,-3.0387487411499023,-5.354998588562012,1.1399993896484375,0,0.023648641553433603,-3.253975174084166,39.9900016784668,1.2204707380663231,39.86000061035156,-1.5185841041388015,40.13499069213867,0.023648641553433603
3106,2012-01-10,40.43999862670898,40.560001373291016,39.7599983215332,40.26499938964844,6457537.0,0.012012000831672642,2.855392449743085,-4.3748807934386935,81.22708824871249,68.94279903710618,-0.7857172289651757,-2.015854342430636,-2.788964468238163,-5.017049547813052,13.052398687527397,0.8000030517578125,0.9402537841712189,1.6989995956420856,-0.8667570612707465,4.264756252554918,0.4161212671856731,2.981877924098498,-1.611688479761618,85.62859479288882,5.119048830125237,1.282878328456415,1,-1.0174980163574148,-2.1899986267089773,-3.64999866485595,-5.834998130798333,0.585002899169929,1,0.012240424416214202,-1.0195814447486125,39.959999084472656,-3.253975174084166,39.9900016784668,1.2204707380663231,39.86000061035156,0.012240424416214202
3107,2012-01-11,39.875,40.44499969482422,39.50500106811523,40.09500122070313,7689616.0,-0.013971282044896505,1.043479342543926,-1.2571553133515903,71.68299773292244,70.38676846254032,0.0064930860823579906,-1.4151161834166288,-2.1664966033189827,-4.388832066920841,13.285532007728465,0.9399986267089915,1.062865629452972,1.065250968933107,-1.5465887021922669,3.6770906400584806,-0.24066886662957643,2.37117080449579,-0.7696192568376574,35.070978659396886,-44.42982365183592,1.3059198355626855,1,-0.02750396728515625,-1.625,-3.042499542236328,-5.2699995040893555,1.404998779296882,2,0.02482762830010765,2.855392449743085,40.43999862670898,-1.0195814447486125,39.959999084472656,-3.253975174084166,39.9900016784668,0.02482762830010765
3108,2012-01-12,39.04999923706055,40.08000183105469,38.93999862670898,39.76499938964844,7741035.0,-0.020689674305691574,-1.4385059464310994,3.24998266056308,60.08262446160745,70.99986451765284,0.8932958423820025,-0.4987287161596754,-1.3056459576256856,-3.5064445220005496,13.8276148990469,1.1400032043457102,1.1399674360522738,0.16600017547607138,-2.380459119644314,2.712459470596457,-1.1072294720841214,1.4392298230362641,1.5100021362304688,6.790149620650602,-69.65675960781536,1.2732296475601943,1,0.7000007629394531,-0.7999992370605469,-2.184999465942383,-4.019998550415039,2.6300010681152344,3,0.053649200041849365,1.043479342543926,39.875,2.855392449743085,40.43999862670898,-1.0195814447486125,39.959999084472656,0.053649200041849365
3109,2012-01-13,39.01499938964844,39.54999923706055,38.56999969482422,39.26499938964844,6972184.0,-0.0008962829217904478,1.390243675508704,0.3496502750316113,53.598560243562176,69.79713941723924,0.9524205971206854,-0.3700779265820131,-1.250260294293625,-3.4064936448707215,14.433331966947744,0.9799995422363281,1.292867354080812,0.0595003128051772,-2.4126040996922953,2.5316047253026497,-1.176551893443559,1.2955525190539134,1.5126019287109358,22.36177484870617,-50.1911926690134,1.2360522062487374,1,0.5500011444091797,-0.7649993896484375,-2.0124998092651367,-3.289999008178711,2.970001220703125,4,0.04011284034061724,-1.4385059464310994,39.04999923706055,1.043479342543926,39.875,2.855392449743085,40.43999862670898,0.04011284034061724
3110,2012-01-16,39.48500061035156,39.560001373291016,38.810001373291016,39.0099983215332,5380275.0,0.012046680201354132,1.3999853516519065,-1.9000091552734375,55.81605254305035,68.8437289500174,0.44888981111316184,-0.6671486195008072,-1.6767466495966588,-3.804319263510699,14.929699911996973,0.75,1.2963806891666962,0.3980014801025362,-1.875465817270367,2.6714687774754395,-0.7387321685839154,1.5347351287889879,0.9642966430664046,45.97990672210433,-23.17809989559659,1.136733648686452,1,0.07999992370605469,-1.2350006103515625,-2.1850013732910156,-3.7150001525878906,2.3149986267089844,0,0.03938205093425062,1.390243675508704,39.01499938964844,-1.4385059464310994,39.04999923706055,1.043479342543926,39.875,0.03938205093425062
3111,2012-01-17,40.25,40.334999084472656,39.81999969482422,40.0,6482304.0,0.019374430234854412,1.4523887375113533,0.5263132533990796,65.42372223838623,68.22832051074393,-0.38742059123092787,-1.200312446126162,-2.38570443806163,-4.503458242568996,14.997978869571496,0.8499984741210938,1.3481101474187724,0.9767509460449233,-1.0045332196414165,2.958035111731263,-0.013891136798250159,1.9673930288880968,0.12412535107421974,89.60001627604167,19.74862047441225,0.99064208284317,1,-0.6849994659423828,-2.0,-2.801250457763672,-4.479999542236328,1.595001220703132,1,0.021117974512325333,1.3999853516519065,39.48500061035156,1.390243675508704,39.01499938964844,-1.4385059464310994,39.04999923706055,0.021117974512325333
3112,2012-01-18,40.08000183105469,40.540000915527344,39.88999938964844,40.2400016784668,6291563.0,-0.004223556992430155,-1.4073919708390141,-0.6399993896484375,57.86464185840169,67.12270081371145,-0.25260723327813395,-0.8327978418837887,-2.180310857701727,-4.268079210883457,15.58593042241152,0.6500015258789062,1.278974856493896,0.6542526245117202,-1.0502068704611034,2.3587121194845437,-0.1979771229746916,1.506482371998132,-1.5100021362304688,76.64980713522223,10.173635940470817,0.8522297474864124,1,-0.5150012969970703,-1.8300018310546875,-2.570002555847168,-4.310001373291016,1.7299995422363281,2,0.023577835620057774,1.4523887375113533,40.25,1.3999853516519065,39.48500061035156,1.390243675508704,39.01499938964844,0.023577835620057774
3113,2012-01-19,40.43999862670898,40.5,39.84500122070313,40.25,6727012.0,0.008981955569057787,3.225779856026534,-1.1874925494122532,58.76864914799109,65.08633129507409,-0.5829864957204691,-1.0082098444441172,-2.48887727186176,-4.571514239930892,16.771720247347492,0.6549987792968679,1.1808599359215464,0.8642494201660114,-0.6179333108450535,2.3464321511770763,0.12315805466047891,1.6053407856715438,-1.8305989074706943,94.92374482982939,30.401544763772307,0.741091365505533,1,-0.8749980926513601,-2.1899986267089773,-2.6874990463256765,-4.669998168945305,1.625,3,0.020771517831682518,-1.4073919708390141,40.08000183105469,1.4523887375113533,40.25,1.3999853516519065,39.48500061035156,0.020771517831682518
3114,2012-01-20,39.849998474121094,40.43999862670898,39.54499053955078,40.42499923706055,10580756.0,-0.014589519599988665,1.9587066590162947,-3.0263416788805917,48.6238384415308,61.45424165735164,-0.016689347114912323,-0.2731203109851492,-1.846311050090776,-3.928607261869047,17.56383361335464,0.895008087158196,1.0462887662084057,0.17324943542480753,-1.0629306969399224,1.4094295677895374,-0.444840630757561,0.791339501607176,-1.2019867309570316,60.115455261086325,-0.027527405284210715,0.6180900661823665,1,-0.28499794006347656,-1.5999984741210938,-2.121249198913574,-4.079998016357422,2.1200027465820384,4,0.04592225598811761,3.225779856026534,40.43999862670898,-1.4073919708390141,40.08000183105469,1.4523887375113533,40.25,0.04592225598811761
3115,2012-01-23,40.0,40.20000076293945,39.54999923706055,39.75500106811523,5405938.0,0.0037641538675670105,1.0155071769485993,-0.42608453357925513,45.68380407177403,57.50498785991403,-0.1792724456112893,-0.332671665658296,-1.9613907032637314,-4.016708157987992,17.83899345990367,0.6500015258789062,0.9487705560130308,0.2550004959106431,-0.8860737421084863,1.3960747339297725,-0.3155366230989216,0.8255376149202078,-1.31414847338867,45.729117146406175,-8.985064104671643,0.5705371190095664,1,-0.44499969482421875,-1.75,-2.315000534057617,-3.799999237060547,1.9350013732910156,0,0.04962501525878915,1.9587066590162947,39.849998474121094,3.225779856026534,40.43999862670898,-1.4073919708390141,40.08000183105469,0.04962501525878915
3116,2012-01-24,40.41999816894531,40.41999816894531,39.79999923706055,40.0,5561564.0,0.010499954223632812,1.9523887375113533,1.7142857142856647,52.7066299083094,55.396502546068135,-0.6732002308759206,-0.662181566401614,-2.339577024361418,-4.352654263040591,18.08189038373584,0.6199989318847656,0.7937558251208259,0.5959987640380859,-0.49911182051889824,1.6911093485950701,0.048443471759590295,1.1435540563165816,-1.697063654555663,87.9395482218712,35.23316153832309,0.5475552922784922,1,-0.8649978637695312,-2.1699981689453125,-2.899998664855957,-3.882497787475586,1.5700035095214844,1,0.0341415420739799,1.0155071769485993,40.0,1.9587066590162947,39.849998474121094,3.225779856026534,40.43999862670898,0.0341415420739799
3117,2012-01-25,40.33000183105469,40.540000915527344,39.93999862670898,40.540000915527344,4528548.0,-0.0022265299843523545,4.7143324250681875,-0.5,54.626001546906586,54.79021111110137,-0.5720294372293111,-0.4453782675214768,-2.1940902182946687,-4.168376257265109,18.4914264848545,0.6000022888183665,0.6140233375816138,0.41100234985351847,-0.48681064664518203,1.308815346352219,-0.03790414839583178,0.8599088481028687,-1.5707259886422875,78.89478446226748,25.040150724931223,0.44890649824935114,1,-0.7750015258789062,-1.9750003814697266,-3.007502555847168,-3.325000762939453,2.25,2,0.03756507118434782,1.9523887375113533,40.41999816894531,1.0155071769485993,40.0,1.9587066590162947,39.849998474121094,0.03756507118434782
3118,2012-01-26,40.59000015258789,40.59000015258789,40.1150016784668,40.45000076293945,5574723.0,0.006446771875249446,5.785722070844686,-0.6666666666666666,55.75815218983022,55.03016577179781,-0.6600132343664455,-0.6326711130536466,-2.4116801810400403,-4.34615397014489,18.788119925501448,0.47499847412109375,0.3972648808694359,0.6042507171630831,-0.2841613162020664,1.4926627505282326,0.1600447004805048,1.0484567338456614,-1.7951098087131925,100.0,43.68549925888547,0.4442060166825756,1,-0.8899993896484375,-1.864999771118164,-3.316250801086426,-3.3999996185302734,1.8699989318847656,3,0.030056694164001918,4.7143324250681875,40.33000183105469,1.9523887375113533,40.41999816894531,1.0155071769485993,40.0,0.030056694164001918
3119,2012-01-27,40.084999084472656,40.88999938964844,40.084999084472656,40.43999862670898,6545072.0,-0.012441514319211922,-3.535218834957716,-2.5357220708446357,51.09938629229559,54.50609174393617,0.014224814199828018,-0.08600581380574823,-1.8603990646863338,-3.774925532426863,18.909052571897156,0.8050003051757812,0.2629605178162109,0.06999969482421875,-0.7891121479360379,0.9291115375844754,-0.3595562265559096,0.4995556162043471,-1.2183043482494327,39.92535720080962,-18.97894609770252,0.42955592138012966,1,0.13249588012695312,-0.8575000762939453,-2.869999885559082,-2.894998550415039,2.2649993896484375,4,0.04939502525779771,5.785722070844686,40.59000015258789,4.7143324250681875,40.33000183105469,1.9523887375113533,40.41999816894531,0.04939502525779771
3120,2012-01-30,39.810001373291016,40.13999938964844,39.63999938964844,39.849998474121094,6854575.0,-0.006860364661656293,-1.631571550469307,0.1126680349448234,44.25183739330315,52.153660094482504,0.3801487589994892,0.18343252484756079,-1.5310464834434185,-3.423530033091602,18.41987196843371,0.5,0.2592555787786992,-0.19549808502197408,-1.0594963468836482,0.6685001768397001,-0.6274972159528147,0.23650104590886656,-0.8219083578622772,13.60015869140625,-40.191876602310785,0.4319991309308388,1,0.40749359130859375,-0.24250221252441406,-2.620001792907715,-2.6200008392333984,1.7999992370605469,0,0.05425771848531724,-3.535218834957716,40.084999084472656,5.785722070844686,40.59000015258789,4.7143324250681875,40.33000183105469,0.05425771848531724
3121,2012-01-31,40.40499877929688,40.64500045776367,40.04499053955078,40.04499053955078,5539065.0,0.014945927794040692,-2.3333121410557993,-9.00085836909889,54.809437763515966,51.814192972828536,-0.2129431340617387,-0.43712703337855885,-2.0285150789553867,-3.9284735444373453,17.76308240970625,0.8349990844726562,0.3326703936367821,0.40149936676026243,-0.4583905869438567,1.2613893204643816,-0.028445610091793583,0.8314443436123184,-1.3027913814149628,61.19995117187557,4.831638019544229,0.42994497685205785,1,-0.18750381469727273,-0.8174991607666087,-3.1974992752075266,-3.214998245239265,1.0850028991699148,1,0.037866666012079886,-1.631571550469307,39.810001373291016,-3.535218834957716,40.084999084472656,5.785722070844686,40.59000015258789,0.037866666012079886
3122,2012-02-01,40.650001525878906,41.0,40.29999923706055,40.88499069213867,6935216.0,0.006063674148842235,2.010705584131125,-0.652732744188005,66.22724040462197,52.64292533467641,-0.4119046776081916,-0.676239314118078,-2.1650060681871466,-4.07980613219064,17.139959573220963,0.7000007629394531,0.3694780321457287,0.6207515716552763,-0.28532315481886883,1.5268262981294214,0.16771420841820373,1.0737889348923488,-1.4405266084909982,74.26482962896476,11.144986697587491,0.45303736323707194,2,-0.3775062561035156,-1.0075016021728516,-3.4025020599365234,-3.460000991821289,1.414997100830071,2,0.03296433215961403,-2.3333121410557993,40.40499877929688,-1.631571550469307,39.810001373291016,-3.535218834957716,40.084999084472656,0.03296433215961403
3123,2012-02-02,40.88999938964844,41.03499984741211,40.22499084472656,40.900001525878906,6000742.0,0.005904006267176687,4.785803814713897,0.04256424408694664,68.25710605256945,54.8243995136807,-0.6496776268224878,-0.8802464600303352,-2.2750246924620754,-4.23193052235689,16.81961620818472,0.8100090026855469,0.28474653901969305,0.8092494964599624,-0.1704189300688128,1.7889179229887375,0.3194152831955748,1.29908370972435,-1.5372824656515647,89.60570536327118,20.44911068337565,0.48983421326438836,2,-0.5974998474121094,-1.2299995422363281,-3.6424999237060547,-3.6999988555908203,1.3250007629394531,3,0.04133045895408061,2.010705584131125,40.650001525878906,-2.3333121410557993,40.40499877929688,-1.631571550469307,39.810001373291016,0.04133045895408061
3124,2012-02-03,41.0,41.0,40.47499084472656,40.709999084472656,6091689.0,0.002690159256383051,2.620741364341901,-28.993897787948132,65.86391357908315,57.066633903381714,-0.6474854831885892,-0.9599162763967684,-2.2356137688976574,-4.2682535532998,16.437339144025113,0.5250091552734375,0.27737129202599675,0.8687501907348647,-0.19199376498929155,1.929494146459021,0.338378212872783,1.3991221685969464,-1.4790547836616028,97.49105118802485,24.353399485926744,0.5303719778620782,2,-0.6625003814697266,-1.197500228881836,-3.7112503051757812,-3.809999465942383,1.0600013732910156,4,0.03560973376762577,4.785803814713897,40.88999938964844,2.010705584131125,40.650001525878906,-2.3333121410557993,40.40499877929688,0.03560973376762577
3125,2012-02-06,40.90499877929688,41.07500076293945,40.625,41.0,4089552.0,-0.0023171029439784663,2.673434434652633,-0.32758938202096943,57.978083780473646,57.65235100028885,-0.458864438531684,-0.8332070226728803,-2.0166265783427235,-4.088202175026247,16.220910707093182,0.4500007629394531,0.23440959428270247,0.726498985290533,-0.38509576288816305,1.838093733469229,0.17070161120118854,1.2822963593798775,-1.2326480998511116,83.49511686560986,11.925966460376713,0.5557973740893466,2,-0.5474987030029368,-1.0824985504150462,-3.4749994277954173,-3.714998245239265,1.75,0,0.03532574839130831,2.620741364341901,41.0,4.785803814713897,40.88999938964844,2.010705584131125,40.650001525878906,0.03532574839130831
3126,2012-02-07,40.935001373291016,41.15999984741211,40.56999969482422,41.025001525878906,3729460.0,0.000733470110976242,2.2778078011253458,0.9473578541600451,60.781855668516215,58.336334791578814,-0.4560945214638181,-0.8687659008800281,-1.962292293622788,-4.019821990006484,15.726058176630737,0.5900001525878906,0.3071366875385877,0.7317514419555664,-0.42546530195578924,1.888968185866922,0.15314306999988503,1.3103598139112478,-1.0943326838260035,75.9362237716589,4.802794987666047,0.5786083719556784,2,-0.5350017547607422,-1.0700016021728516,-3.225001335144043,-3.6425018310546875,1.7649993896484375,1,0.016489537423124867,2.673434434652633,40.90499877929688,2.620741364341901,41.0,4.785803814713897,40.88999938964844,0.016489537423124867
3127,2012-02-08,40.8650016784668,41.20000076293945,40.79999923706055,41.060001373291016,3817064.0,-0.0017100205808199265,-1.4615131810605884,2.1666596024244478,55.782361648283555,58.339024731406965,-0.33774139817606397,-0.7597475688706368,-1.815089759186307,-3.8578733439952657,15.611808794230495,0.40000152587890625,0.39289841281652826,0.6122516632080064,-0.5702637204763334,1.7947670468923462,0.02099397136583292,1.2035093550501799,-0.8396266268891921,65.64146905431683,-2.3800892555788664,0.5912576918421715,2,-0.44500160217285156,-0.9800014495849609,-2.4650020599365234,-3.357501983642578,1.6049995422363352,2,0.015294260964862083,2.2778078011253458,40.935001373291016,2.673434434652633,40.90499877929688,2.620741364341901,41.0,0.015294260964862083
3128,2012-02-09,41.14500045776367,41.55500030517578,40.93999862670898,40.94499969482422,5086784.0,0.006851799040654694,-4.857077982234326,-1.025646543291991,69.2422626126132,60.35489987810892,-0.593105603145446,-0.9220190780708961,-2.047696123058685,-4.037134330693888,16.445191256010503,0.6899986267089844,0.4140677182276775,0.7875003814697266,-0.31485856447009297,1.889859327409546,0.23632090849981324,1.3386798544396399,-0.9316852923681722,62.03738370573401,-6.695731574858662,0.55117947296991,2,-0.5475006103515625,-1.0825004577636719,-2.5062503814697266,-3.5974998474121094,1.3849983215332102,3,0.02235990177931102,-1.4615131810605884,40.8650016784668,2.2778078011253458,40.935001373291016,2.673434434652633,40.90499877929688,0.02235990177931102
3129,2012-02-10,40.58000183105469,40.95000076293945,40.5,40.75,4892934.0,-0.013731890154891846,-1.7272622185231423,-0.8499876022811803,57.671999854677885,61.846029040483884,0.05530973555833185,-0.2463956560008853,-1.4399261871096911,-3.3444407294724527,17.494543947588685,0.6450004577636719,0.4193633292174326,0.14425163269042685,-0.7615094281908767,1.0500126935717304,-0.30862889775022495,0.5971321631310786,-0.12518334049873658,7.583109754774697,-61.41360998255081,0.45288053044065213,2,0.21999359130859375,-0.5175018310546875,-1.7712516784667969,-3.032501220703125,1.75,4,0.04029074045733494,-4.857077982234326,41.14500045776367,-1.4615131810605884,40.8650016784668,2.2778078011253458,40.935001373291016,0.04029074045733494
3130,2012-02-13,41.040000915527344,41.209999084472656,40.72499084472656,40.97999954223633,3704925.0,0.01133561024437002,1.4250550750069142,-0.3529530562786105,58.11523605235935,62.21333996146648,-0.2367637325768257,-0.6154808928230509,-1.8607594568221657,-3.6803579843293974,18.702001854820555,0.6299972534179688,0.4094608228516776,0.5265007019042969,-0.2990399598279012,1.352041363636495,0.11373037103820138,0.9392710327703924,-0.5400009155273438,51.18490609700538,-14.778867675378521,0.4127703308660974,2,-0.15000534057617188,-0.9775009155273438,-2.221250534057617,-3.4925003051757812,0.6349983215332031,0,0.02485381176923318,-1.7272622185231423,40.58000183105469,-4.857077982234326,41.14500045776367,-1.4615131810605884,40.8650016784668,0.02485381176923318
3131,2012-02-14,41.099998474121094,41.25,40.81999969482422,40.84000015258789,3834889.0,0.0014619287830242023,-1.8666759915059192,4.333206179668129,60.1582850540098,61.53901158917624,-0.20987900293221173,-0.6414195519981831,-1.885083347943727,-3.6220898537821995,19.13757521674985,0.43000030517578125,0.47228538092866046,0.5439983367919936,-0.31140314500166966,1.3993998185856569,0.11629759589516198,0.9716990776888252,-0.5999984741210938,56.87187683051178,-7.148202668346983,0.4277007408968311,2,-0.21000289916992188,-1.0374984741210938,-2.281248092651367,-3.5524978637695312,0.49500274658203836,1,0.03783455870819319,1.4250550750069142,41.040000915527344,-1.7272622185231423,40.58000183105469,-4.857077982234326,41.14500045776367,0.03783455870819319
3132,2012-02-15,41.025001525878906,41.29999923706055,40.82500076293945,41.150001525878906,4178741.0,-0.001824743333978751,1.235311013374024,-0.4807723344630779,56.03331968292971,60.18081310366072,-0.08503680109000555,-0.518583667728258,-1.7708413975171169,-3.452412559070723,19.413174267524596,0.47499847412109375,0.6107450835663926,0.42175140380859233,-0.4273183342279552,1.2708211418451398,-0.002783465209681424,0.8462862728268661,-0.33510147094726506,49.76316341362877,-9.304765743443063,0.42453486901827386,2,-0.010005950927734375,-0.9625015258789062,-2.188751220703125,-3.460000991821289,0.034999847412109375,2,0.04082874283390203,-1.8666759915059192,41.099998474121094,1.4250550750069142,41.040000915527344,-1.7272622185231423,40.58000183105469,0.04082874283390203
3133,2012-02-16,41.27999877929688,41.27999877929688,40.7599983215332,40.86000061035156,4507332.0,0.006215654940490811,1.476203451407761,-3.359985351562557,67.80929857076273,60.39696699162512,-0.31167032112267634,-0.7456536114134664,-1.988140574975425,-3.611642648876291,19.719557746399254,0.520000457763679,0.6482611877365443,0.6347486495971779,-0.2620790844612486,1.5315763836556044,0.1863347825679682,1.0831625166263876,0.27500152587889914,97.49994039529926,34.52304369577409,0.44841386702921204,2,-0.2524986267089915,-1.217498779296882,-2.2312507629394602,-3.714998245239265,-0.5399971008300852,3,0.028827579374907097,1.235311013374024,41.025001525878906,-1.8666759915059192,41.099998474121094,1.4250550750069142,41.040000915527344,0.028827579374907097
3134,2012-02-17,41.68000030517578,41.79999923706055,41.29999923706055,41.59500122070313,4929160.0,0.009689959731285391,2.0769519695760366,0.20237965485919854,76.86786318359161,62.49583136974935,-0.6761772126500674,-1.055650225035734,-2.3156822162730535,-3.9132174751911535,20.711820895583706,0.5200004577636648,0.6149746528452624,0.9432500839233384,0.015177681847340807,1.871322485999336,0.4792138828853396,1.4072862849613372,-0.9200019836425781,88.83739580634973,18.80441188427102,0.46403620103799803,2,-0.5300006866455078,-1.4950008392333984,-2.6800003051757812,-4.114999771118164,-0.674999237060554,4,0.020393437329594866,1.476203451407761,41.27999877929688,1.235311013374024,41.025001525878906,-1.8666759915059192,41.099998474121094,0.020393437329594866
3135,2012-02-20,41.98500061035156,42.04999923706055,41.685001373291016,41.849998474121094,3932680.0,0.007317665617625035,1.754707203316635,1.5882775334351924,74.76495925801032,64.0495095463598,-0.9072784400830045,-1.2693970177741107,-2.5738105904611004,-4.121329409077816,21.856966752677454,0.3699989318847656,0.5556937498505263,1.1490003585815458,0.1323413207918449,2.1656593963712467,0.6406708396866989,1.6573298774763927,-1.2250022888183594,94.9613503427311,22.827437385888103,0.5083295188948491,2,-0.7100009918212891,-1.5550003051757812,-3.077500343322754,-4.420000076293945,-3.424999237060547,0,0.008217249391156756,2.0769519695760366,41.68000030517578,1.476203451407761,41.27999877929688,1.235311013374024,41.025001525878906,0.008217249391156756
3136,2012-02-21,41.79999923706055,41.84000015258789,41.27999877929688,41.79999923706055,5395280.0,-0.004406368241076097,12.999713904253113,0.0,68.37060897564812,65.44820369384475,-0.655618918623901,-1.0284369910694053,-2.317169084300744,-3.82851431515639,22.498072538401505,0.7050018310546804,0.5065254158043899,0.8949989318847642,-0.18794007686038583,1.9779379406299142,0.35352942751218563,1.4364684362573428,-0.9884008789062477,80.62016879284138,8.394109295774825,0.5414695043725765,2,-0.5249996185302734,-1.0025043487548828,-2.8924989700317383,-4.23499870300293,-3.779998779296875,1,-0.002990430676591327,1.754707203316635,41.98500061035156,2.0769519695760366,41.68000030517578,1.476203451407761,41.27999877929688,-0.002990430676591327
3137,2012-02-22,41.84500122070313,41.84500122070313,41.22499084472656,41.79999923706055,4763677.0,0.0010766024991379908,26.554802068314068,100.0,66.2692099735897,65.11786451173103,-0.6112705311950535,-1.005681328201213,-2.303038032834529,-3.7601151847971224,22.993356581880477,0.6200103759765696,0.5208053015379477,0.8642509460449261,-0.26047709851687273,1.988978990606725,0.30188692376403026,1.426614968325822,-0.9838668273925819,84.10869218076384,13.499367721857752,0.562364022280898,2,-0.5700016021728587,-1.047506332397468,-2.9375009536743235,-4.280000686645515,-4.014999389648445,2,-0.005974429267702086,12.999713904253113,41.79999923706055,1.754707203316635,41.98500061035156,2.0769519695760366,41.68000030517578,-0.005974429267702086
3138,2012-02-23,41.810001373291016,41.97499084472656,41.64500045776367,41.72000122070313,4394640.0,-0.0008364164509762073,-1.7499006596201223,1.9999152326858025,64.16087903528066,65.83885108735356,-0.5274915825778734,-0.9218599545333959,-2.177950156012983,-3.626254629033504,23.515600103718363,0.3299903869628906,0.5232094416199828,0.7682510375976577,-0.39878426654725985,1.9352863417425752,0.1847333855251989,1.3517686896701164,-0.9013123862304653,70.90964576850341,3.547807720350974,0.5835176520724583,2,-0.42250633239746094,-1.0125064849853516,-2.902501106262207,-4.245000839233398,-3.5699996948242188,3,-0.01793829168537442,26.554802068314068,41.84500122070313,12.999713904253113,41.79999923706055,1.754707203316635,41.98500061035156,-0.01793829168537442
3139,2012-02-24,42.06499862670898,42.275001525878906,41.79999923706055,42.04999923706055,4676031.0,0.006098953481040947,1.1838925232825297,0.16665960242438213,69.20534109411312,67.07108498088175,-0.6142887471277376,-1.076086439497594,-2.3386836428258206,-3.7973887714165,23.843997817457176,0.4750022888183594,0.568533891877081,0.9242483139038029,-0.2369677777150443,2.08546440552265,0.34364026809438286,1.504856359713223,-1.1106572296484245,79.99992733983817,14.072472797372342,0.580608045809423,2,-0.5474987030029226,-1.1550025939941335,-3.1574983596801687,-4.49999809265136,-2.9399986267089773,4,-0.031498799274912614,-1.7499006596201223,41.810001373291016,26.554802068314068,41.84500122070313,12.999713904253113,41.79999923706055,-0.031498799274912614
3140,2012-02-27,41.97000122070313,42.06499862670898,41.63499069213867,41.915000915527344,3501908.0,-0.002258348011582423,2.510338814150619,3.666836215668538,66.77478110227278,67.80625120846652,-0.4173906841705346,-0.8547959904482951,-2.125049166060897,-3.6338770632292707,24.81758096651791,0.4300079345703054,0.540911649697648,0.7212509155273494,-0.3137667772280679,1.7562686082827668,0.20374206914964077,1.238759761905058,-0.9364202159134791,70.95264737297255,6.031350403944558,0.5175088463777084,2,-0.4525012969970774,-1.0575008392334055,-3.0625009536743235,-4.405000686645515,-3.5750007629394602,0,-0.022992616738640614,1.1838925232825297,42.06499862670898,-1.7499006596201223,41.810001373291016,26.554802068314068,41.84500122070313,-0.022992616738640614
3141,2012-02-28,41.935001373291016,42.15499877929688,41.7599983215332,42.11000061035156,4241350.0,-0.0008339253370059918,1.9811853110108775,-3.181786655569016,67.54104880830882,69.0848877779531,-0.2810444105684624,-0.7370858322311733,-1.95873445976126,-3.539131779899151,25.289941155557372,0.395000457763679,0.6047687339701397,0.6097509384155302,-0.3881912822185498,1.6076931590496102,0.11077982809849374,1.1087220487325666,-0.8269351372360063,67.61936247974599,2.67394501290876,0.4989711103170399,2,-0.41750144958496094,-0.9775009155273438,-3.032501220703125,-4.370000839233398,-4.025001525878906,1,-0.08048169523012305,2.510338814150619,41.97000122070313,1.1838925232825297,42.06499862670898,-1.7499006596201223,41.810001373291016,-0.08048169523012305
3142,2012-02-29,41.9900016784668,42.400001525878906,41.97999954223633,42.14500045776367,5490713.0,0.0013115608292506575,-3.7999389659081,0.8857111716621253,64.95583036483498,68.76783575507223,-0.20647744250170774,-0.723651389644786,-1.895353431382162,-3.5304265412702023,25.517848552145484,0.4650001525878906,0.6409172055039107,0.5977512359619155,-0.38917640666898023,1.5846788785928112,0.10428741464646407,1.091215057277367,-0.8119193250223518,46.40600768912403,-18.12621722840742,0.49346382131544914,2,-0.1775054931640625,-0.970001220703125,-3.0875015258789062,-4.42500114440918,-3.7800025939941406,2,-0.09454634584449206,1.9811853110108775,41.935001373291016,2.510338814150619,41.97000122070313,1.1838925232825297,42.06499862670898,-0.09454634584449206
3143,2012-03-01,42.58000183105469,42.58000183105469,41.94499969482422,41.97999954223633,4413590.0,0.014050967587611485,1.1166657129959883,-3.871012994683993,85.0878320135777,69.68116562507069,-0.6623306132342037,-1.2443474089966173,-2.370893173173833,-4.066135836847323,25.966384816060472,0.6350021362304688,0.6844673946430788,1.1032512664794893,0.013363184894842561,2.193139348064136,0.558307225687166,1.6481953072718127,-1.3041659438154838,100.0,27.096534409705555,0.5449440407923221,3,-0.6775054931640625,-1.470001220703125,-3.6250009536743164,-5.01500129699707,-5.445011138916016,3,-0.11155471572891529,-3.7999389659081,41.9900016784668,1.9811853110108775,41.935001373291016,2.510338814150619,41.97000122070313,-0.11155471572891529
3144,2012-03-02,42.459999084472656,42.59000015258789,42.20500183105469,42.525001525878906,3646044.0,-0.002818288901399457,2.948706913416018,-0.10833698907093403,78.28687802060853,70.07248993202604,-0.4694132948706624,-1.0639038709765742,-2.1480374250070184,-3.8897534198830925,26.443561586011356,0.3849983215332031,0.7603703182644779,0.9102485656738253,-0.23914237867621324,2.059639510023864,0.3355530934988096,1.484944037848841,-1.053746602851902,86.38745755941682,10.293216594291096,0.5746954721750192,3,-0.5525035858154297,-1.3449993133544922,-3.2474985122680664,-4.879999160766602,-5.30999755859375,4,-0.09938760002350266,1.1166657129959883,42.58000183105469,-3.7999389659081,41.9900016784668,1.9811853110108775,41.935001373291016,-0.09938760002350266
3145,2012-03-05,42.349998474121094,42.54499053955078,42.06499862670898,42.2400016784668,5175785.0,-0.0025906880057326998,-1.0869082073523344,-1.6921948356807512,74.41408578308656,70.74398735507476,-0.3377063414762702,-0.8854967778641978,-1.9602925910775468,-3.736214177488961,26.733231521325763,0.479991912841804,0.7755163264027374,0.7279979705810575,-0.432357111872534,1.888353053034649,0.14782042935426176,1.3081755118078533,-0.8016962719842837,71.08419891534147,-7.13413941764189,0.5801775412267948,3,-0.4425029754638672,-1.2349987030029297,-2.6275014877319336,-4.619998931884766,-5.30999755859375,0,-0.07615108831920736,2.948706913416018,42.459999084472656,1.1166657129959883,42.58000183105469,-3.7999389659081,41.9900016784668,-0.07615108831920736
3146,2012-03-06,41.61000061035156,42.40999984741211,41.61000061035156,42.29999923706055,6554604.0,-0.01747338584254554,-1.3188429834309123,-6.272897520374545,59.06975753890993,69.94404819566589,0.4162824779679184,-0.09732681761423834,-1.1561555048954304,-2.953904126205302,26.56349906424823,0.7999992370605469,0.7033224694114111,-0.04574985504150675,-1.1603334309503595,1.068833720867346,-0.6030416429959331,0.5115419329129196,0.9799995422363281,0.0,-78.43792069924098,0.5572917879544269,3,0.48999977111816406,-0.29250526428222656,-1.717503547668457,-3.8800010681152344,-5.19000244140625,1,-0.07726508304323543,-1.0869082073523344,42.349998474121094,2.948706913416018,42.459999084472656,1.1166657129959883,42.58000183105469,-0.07726508304323543
3147,2012-03-07,41.4900016784668,41.66999816894531,41.099998474121094,41.54999923706055,5582511.0,-0.002883896422123833,2.8000559497469544,0.086953156530056,53.398104996759244,68.74818441360796,0.5371121264372505,0.07578169713609384,-0.9588717941160212,-2.792020877743596,25.980780873769778,0.5699996948242188,0.620270573330636,-0.19699878692627237,-1.2516692386089474,0.8576716647564027,-0.7243340127676063,0.3303364389150616,1.080398483276369,26.17468221559416,-47.79268561979761,0.5273352258413366,3,0.3549976348876953,-0.08250617980957031,-1.5875043869018555,-3.7600021362304688,-4.510002136230469,2,-0.08628589265429454,-1.3188429834309123,41.61000061035156,-1.0869082073523344,42.349998474121094,2.948706913416018,42.459999084472656,-0.08628589265429454
3148,2012-03-08,42.06499862670898,42.06499862670898,41.48500061035156,41.51499938964844,4926237.0,0.013858687032558104,1.1090866214913693,-9.167026958290828,55.895847524065246,67.26935179471376,0.00233610564067277,-0.4498198470461503,-1.4749053134691792,-3.3284700886598912,25.16146999580964,0.5799980163574148,0.5894347701991478,0.3319982528686438,-0.7032098511013345,1.3672063568386221,-0.18560579911634534,0.849602304853633,0.44658546752930306,64.76503795491446,-7.0189330507603245,0.5176040519849898,3,-0.21999931335448508,-0.6575031280517507,-2.1075010299682546,-4.279998779296868,-4.599998474121087,3,-0.09164387657411233,2.8000559497469544,41.4900016784668,-1.3188429834309123,41.61000061035156,-1.0869082073523344,42.349998474121094,-0.09164387657411233
3149,2012-03-09,42.21500015258789,42.47499084472656,41.81999969482422,42.084999084472656,4709326.0,0.003565946292071631,1.0154117930148072,0.23636590626929332,53.69774564651826,65.81634785518547,-0.13874006876752532,-0.4965071354713899,-1.570882937685333,-3.436584595936054,25.397891225110637,0.6549911499023438,0.5715212599317709,0.400249862670897,-0.5011668362822803,1.3016665616240743,-0.0504584868056952,0.8509582121474892,-1.1150016784667969,77.1631696216433,7.967663163510565,0.45070834947658966,3,-0.37000083923339844,-0.6825046539306641,-2.238750457763672,-4.412500381469727,-4.895000457763672,4,-0.12033659699365895,1.1090866214913693,42.06499862670898,2.8000559497469544,41.4900016784668,-1.3188429834309123,41.61000061035156,-0.12033659699365895
3150,2012-03-12,42.060001373291016,42.13999938964844,41.70000076293945,41.99499893188477,5749398.0,-0.0036716517526146353,2.9111254280967076,0.500014671791958,54.220821845871086,64.33632263713683,0.03393659787537473,-0.27528858895890096,-1.3786664608108339,-3.25007447824386,25.24068468833101,0.5149993896484375,0.5626339521483459,0.19425106048583984,-0.6351448850269961,1.0236470059986758,-0.22044691227057456,0.6089490332422542,-0.9325030517578128,69.8187800669171,1.9829724042766372,0.41469797275641734,3,-0.21500205993652344,-0.5150012969970703,-1.9900016784667969,-4.257501602172852,-5.725002288818359,0,-0.11673798590339712,1.0154117930148072,42.21500015258789,1.1090866214913693,42.06499862670898,2.8000559497469544,41.4900016784668,-0.11673798590339712
3151,2012-03-13,42.65499877929688,42.67499923706055,42.16999816894531,42.20000076293945,4313115.0,0.014146395306199544,1.0404127588412544,6.999706572770828,61.15702305639042,63.914232936198545,-0.5008593895030984,-0.7882290343569096,-1.9431107641472565,-3.8087429128944237,25.271991087648672,0.6149978637695312,0.5280518829202947,0.7114984512329201,-0.10712037652565698,1.5301172789914972,0.302189037353628,1.1208078651122122,-1.5005506072998145,98.73013028093158,31.591489656579355,0.409309413879289,3,-0.7674999237060618,-1.0674991607666087,-2.5649986267089915,-4.832498550415046,-6.204998016357429,1,-0.13163751083014552,2.9111254280967076,42.060001373291016,1.0154117930148072,42.21500015258789,1.1090866214913693,42.06499862670898,-0.13163751083014552
3152,2012-03-14,42.70000076293945,42.97000122070313,42.599998474121094,42.74499893188477,5038937.0,0.001055022504523384,-2.0203967240681924,-0.09889750576400486,62.22529401531336,61.3739509363914,-0.4856253428100885,-0.7392098531632172,-1.9464127335793293,-3.8135919800233467,25.362505106803017,0.37000274658203836,0.5103141436219545,0.6727504730224609,-0.09110697656898026,1.4366079226139021,0.29082174822674034,1.0546791978181815,-1.4847305483398472,81.8181584652846,14.530424231957738,0.38192872479572204,3,-0.6650009155273438,-0.9650001525878906,-2.5675010681152344,-4.790000915527344,-7.1399993896484375,2,-0.1470726576530822,1.0404127588412544,42.65499877929688,2.9111254280967076,42.060001373291016,1.0154117930148072,42.21500015258789,-0.1470726576530822
3153,2012-03-15,42.47000122070313,42.625,42.30500030517578,42.5,5712592.0,-0.0053864060451245255,1.2857220708446866,0.6666666666664035,55.60170485063584,58.853376139727764,-0.3049377772015447,-0.4379406568695501,-1.6676609193889576,-3.5453271851735977,25.39649146585843,0.3950004577636719,0.4891036182812556,0.38325080871582884,-0.31838033470234706,1.0848819521340047,0.03243523700673734,0.7340663804249203,-1.1494471457373123,60.62993545053983,-4.841190157067118,0.35081557170908917,3,-0.43500137329102273,-0.7350006103515696,-2.3175010681152415,-3.9450016021728587,-6.560001373291023,3,-0.129267754195179,-2.0203967240681924,42.70000076293945,1.0404127588412544,42.65499877929688,2.9111254280967076,42.060001373291016,-0.129267754195179
3154,2012-03-16,42.52999877929688,42.58000183105469,42.32500076293945,42.53499984741211,7090244.0,0.0014127044235756614,4.368159004216021,0.16670905391638452,57.821207620029966,57.00972301049926,-0.3955589095555325,-0.4542848210837249,-1.6813948270954526,-3.5874787379342976,24.772079333555315,0.2550010681152344,0.4808809975567243,0.4007484436035256,-0.30011693684055984,1.101613824047611,0.050315753381482864,0.7511811338255683,-1.1104778755868239,65.35415095983174,0.5525904597851081,0.3504326902220432,3,-0.49499893188477273,-0.7949981689453196,-2.1999988555908274,-3.7824993133544993,-6.30500793457032,4,-0.11909237648919413,1.2857220708446866,42.47000122070313,-2.0203967240681924,42.70000076293945,1.0404127588412544,42.65499877929688,-0.11909237648919413
3155,2012-03-19,42.33000183105469,42.38999938964844,41.959999084472656,42.09000015258789,6576457.0,-0.004702491276335263,1.388911847919382,-47.9900839054839,55.273716623867934,56.5879406866057,-0.22204744436145063,-0.23938964092099013,-1.4355371324584496,-3.358722071437043,23.582818850542587,0.5699996948242259,0.3494214998582663,0.18350143432617472,-0.5193948632826917,0.8863977319350411,-0.16794671447825493,0.5349495831306044,-0.8174521083250426,36.633857821623366,-26.662414816324457,0.35144814880443315,3,-0.2950019836425781,-0.48250579833984375,-1.8987541198730469,-3.5825023651123047,-5.820003509521484,0,-0.11835582139179035,4.368159004216021,42.52999877929688,1.2857220708446866,42.47000122070313,-2.0203967240681924,42.70000076293945,-0.11835582139179035
3156,2012-03-20,41.67499923706055,42.32500076293945,41.650001525878906,42.185001373291016,6529739.0,-0.015473719954191223,-1.4107220708446866,-2.1249940395772073,46.375110402506024,55.8076079539109,0.49522278266011455,0.42769632276682756,-0.7568136175650153,-2.6695349677661326,23.016506498489147,0.6800003051757812,0.23950867566360046,-0.4652511596679716,-1.1831822903014526,0.2526799709655094,-0.8242167249847157,-0.10628559435122753,-0.07500242445249228,1.893766436436137,-60.91428011607837,0.35896556531674173,3,0.5525016784667969,0.1900005340576172,-1.198751449584961,-2.927499771118164,-5.174999237060547,1,-0.12813437913249348,1.388911847919382,42.33000183105469,4.368159004216021,42.52999877929688,1.2857220708446866,42.47000122070313,-0.12813437913249348
3157,2012-03-21,41.59500122070313,42.06999969482422,41.40499877929688,41.86999893188477,4121651.0,-0.0019195685140235286,-1.0305291051512553,0.5392089398177928,37.15772092468077,53.72559388731262,0.6612151422191417,0.5143770306120601,-0.6353208090958233,-2.5371881858042045,22.390262443434462,0.6650009155273366,0.13918331780952542,-0.5327491760253835,-1.2804148559699158,0.21491650391914874,-0.9065820159976496,-0.1589163360531174,1.375,15.573955024138971,-40.77270731325589,0.3738328399722676,3,0.592498779296875,0.26999855041503196,-1.1187534332275462,-2.8475017547607493,-5.525001525878913,2,-0.12369275890783848,-1.4107220708446866,41.67499923706055,1.388911847919382,42.33000183105469,4.368159004216021,42.52999877929688,-0.12369275890783848
3158,2012-03-22,41.060001373291016,41.584999084472656,40.66999816894531,41.41999816894531,4770793.0,-0.012862118805416212,1.652181845322011,1.3090901524504432,33.529394341128196,51.4846659644915,1.160727010689854,1.0438252840938702,-0.03759107231461911,-1.9589657052427611,21.86693504466481,0.9250030517578196,0.11917042833064073,-1.0302490234374986,-1.9087965553570427,-0.15170149151795442,-1.4695227893972742,-0.590975257477723,1.8786997985839946,20.418976784316232,-30.80056373218027,0.43927376595977313,3,0.7599983215332031,0.7599983215332031,-0.5212535858154297,-2.312501907348633,-4.915000915527344,3,-0.13395031212974284,-1.0305291051512553,41.59500122070313,-1.4107220708446866,41.67499923706055,1.388911847919382,42.33000183105469,-0.13395031212974284
3159,2012-03-23,40.7400016784668,41.0099983215332,40.31999969482422,40.900001525878906,5087353.0,-0.007793465273295719,2.631634425225623,0.44444797660298185,31.95065855029128,49.01020337609374,1.396334492568677,1.3275331990851527,0.343841764215,-1.6049892239396968,21.08845618960336,0.7400016784667969,0.12435008064949926,-1.283998870849608,-2.3503275938776937,-0.21767014782152216,-1.8171632323636544,-0.7508345093355615,2.107951373291023,20.28995389191321,-27.24297054846286,0.5331643615140444,3,0.904998779296875,0.904998779296875,-0.19500160217285156,-1.992502212524414,-4.5800018310546875,4,-0.11855674109133862,1.652181845322011,41.060001373291016,-1.0305291051512553,41.59500122070313,-1.4107220708446866,41.67499923706055,-0.11855674109133862
3160,2012-03-26,41.00500106811523,41.00500106811523,40.459999084472656,40.93999862670898,4507938.0,0.006504648471541419,15.768661971830767,-0.40626564623417494,42.409018983555015,46.927091812445376,1.0794624365323173,1.0398450021100274,0.12946958836415234,-1.8255835074091706,20.636845374352713,0.545001983642571,0.08060500894809053,-0.9707494735717859,-2.1305954925585837,0.18909654541501197,-1.5506724830651848,-0.39082646407838695,1.6912747822265786,34.1646388216108,-18.58027668507733,0.5799230094934,3,0.6399993896484446,0.6399993896484446,-0.33750152587889914,-2.1350021362304616,-5.49000167846679,0,-0.11657139614381129,2.631634425225623,40.7400016784668,1.652181845322011,41.060001373291016,-1.0305291051512553,41.59500122070313,-0.11657139614381129
3161,2012-03-27,38.560001373291016,41.13999938964844,38.09500122070313,40.99499893188477,28694616.0,-0.05962686577577969,1.2348622928513182,-37.46009389671372,26.782844837696715,42.98904190382131,3.221248673028512,3.392994524949742,2.5730672204265446,0.6514117420770518,20.790104426500672,3.0449981689453054,-0.03282157968190802,-3.2469991683959947,-5.165663938683743,-1.3283343981082467,-4.206331553539869,-2.2876667832521207,3.993697907719735,11.698121536781215,-42.57331144967695,0.959332385143873,3,1.7999992370605469,1.9724998474121165,2.2924985885620117,0.43499755859375,-2.6100006103515625,1,-0.05316397766463177,15.768661971830767,41.00500106811523,2.631634425225623,40.7400016784668,1.652181845322011,41.060001373291016,-0.05316397766463177
3162,2012-03-28,38.02000045776367,38.41999816894531,37.2599983215332,38.0,21523079.0,-0.014004172621772337,1.829282135496867,-0.008213748590048855,17.768907542590924,38.78539775848298,3.3833761751712075,3.8159698855418895,3.110842695434762,1.2107731961215933,20.80386086216946,1.3000030517578125,-0.1645956114771252,-3.5885000228881836,-6.1434081420924045,-1.0335919036839627,-4.8659540824902905,-2.3110459632860767,4.177002978422472,17.57230062807987,-33.91059090605377,1.2774540596021104,3,1.8999996185302734,2.094999313354492,3.016246795654297,0.9749984741210938,-3.115001678466797,2,-0.039978970001650516,1.2348622928513182,38.560001373291016,15.768661971830767,41.00500106811523,2.631634425225623,40.7400016784668,-0.039978970001650516
3163,2012-03-29,37.83000183105469,38.19499969482422,37.02000045776367,38.099998474121094,15069250.0,-0.004997333624970679,4.1087025027781,-13.499523173755483,15.281040595323077,34.058712533515546,3.1804303020698796,3.828134940786228,3.2847566489254376,1.4247327055037857,20.638537492496607,1.1749992370605469,-0.40057487320036955,-3.540998649597171,-6.557130741659783,-0.5248665575345584,-5.049064695628481,-2.032932603565861,3.8733010936661643,19.660232604003767,-27.39390257652758,1.5080660460313067,3,1.8749980926513672,2.164999008178711,3.2062454223632812,1.1649971008300781,-3.345001220703132,3,-0.04652397702993716,1.829282135496867,38.02000045776367,1.2348622928513182,38.560001373291016,15.768661971830767,41.00500106811523,-0.04652397702993716
3164,2012-03-30,38.2400016784668,38.349998474121094,37.45000076293945,38.18000030517578,9574608.0,0.010837954733471378,5.42867069033638,-0.22223007149114132,20.92842992212661,30.242569566655398,2.3444417864764375,3.2525324207419217,2.8821251095928204,1.0447540649011273,20.3630732718268,0.8999977111816406,-0.6619720377463665,-2.919998931884763,-6.194712817964081,0.3547149541945558,-4.557355874924426,-1.2826419888451,2.901304950219192,29.6116877910212,-13.96129565461641,1.6373569430396593,3,1.4324989318847656,1.7549991607666016,2.8524932861328125,0.7549972534179688,-3.0900001525878906,4,-0.054785594371007384,4.1087025027781,37.83000183105469,1.829282135496867,38.02000045776367,1.2348622928513182,38.560001373291016,-0.054785594371007384
3165,2012-04-02,39.125,39.18000030517578,38.36000061035156,39.0,8824023.0,0.023143260530544163,5.978702681644049,2.0832856507088815,24.271119598110545,27.78657058838923,1.0694697759259242,2.2277554457060944,2.010095035151707,0.18508884082573474,19.99250195966549,0.9399986267089844,-0.8808050112364043,-1.8737506866455078,-5.2185949275296295,1.4710935542386139,-3.546172807087572,-0.20132856620344342,1.5217498881753073,51.09223514466687,13.897434279862793,1.672422120442061,4,0.4200000762939453,0.8700008392333984,2.088747978210449,-0.017499923706054688,-3.990009307861328,0,-0.07578275150384384,5.42867069033638,38.2400016784668,4.1087025027781,37.83000183105469,1.829282135496867,38.02000045776367,-0.07578275150384384
3166,2012-04-03,38.39500045776367,39.400001525878906,38.39500045776367,39.150001525878906,6481937.0,-0.018658135264826292,-1.6622507187283686,-6.040008544921875,21.471135168367596,26.043616615465545,1.43631639199117,2.850702614990965,2.7313076753500027,0.9370724559702737,20.564060758556877,1.0050010681152344,-1.1583709359063263,-2.44300022125244,-5.968307127370849,1.0823066848659693,-4.205653674311641,-0.6803467681932389,1.8165394987622392,57.77308331583596,25.139598727306137,1.7626534530592028,4,0.9074993133544922,1.6000003814697266,2.8199996948242188,0.7124996185302734,-3.924999237060547,1,-0.0750097938215517,5.978702681644049,39.125,5.42867069033638,38.2400016784668,4.1087025027781,37.83000183105469,-0.0750097938215517
3167,2012-04-04,37.90999984741211,38.58000183105469,37.90999984741211,38.38499069213867,6921818.0,-0.01263186885191181,-1.8211153586687654,0.6291260566191219,20.769190515478556,24.625816190393362,1.5015308636798181,3.2187750429129665,3.2046057621520703,1.448325949814759,22.307851658207987,0.6700019836425781,-1.4536262894493461,-2.7490007400512724,-6.491762445618022,0.9937609655154773,-4.620381592834647,-0.8776198872678975,1.9185553692623358,37.394915555783506,7.9598138701520575,1.8713808527833762,4,1.1700000762939453,2.085000991821289,3.327500343322754,1.197500228881836,-3.5449981689453054,2,-0.05170137410608444,-1.6622507187283686,38.39500045776367,5.978702681644049,39.125,5.42867069033638,38.2400016784668,-0.05170137410608444
3168,2012-04-05,38.209999084472656,38.36999893188477,37.560001373291016,38.1150016784668,6213547.0,0.007913459199895723,2.9036299625880297,-0.19999839378071893,23.134307821654147,23.646221664989238,0.8434409538295427,2.756487422008405,2.8877669328271196,1.1680481185938447,23.600347106809192,0.8099975585937571,-1.67777263301452,-2.256251525878909,-6.090089411391951,1.5775863596341324,-4.173170468635433,-0.3393325831223848,1.2815295611324942,38.97425765042128,13.50093338635336,1.916918942756521,4,0.8700008392333984,1.7850017547607422,3.206249237060547,0.9600009918212891,-3.290000915527351,3,-0.08649569181797834,-1.8211153586687654,37.90999984741211,-1.6622507187283686,38.39500045776367,5.978702681644049,39.125,-0.08649569181797834
3169,2012-04-10,37.13499069213867,37.95000076293945,37.13499069213867,37.84500122070313,6736540.0,-0.02813421664725535,-1.2957689724647414,-7.473999116572375,20.86366583012942,21.25229353683084,1.5123397654089672,3.6168377974045853,3.9493770301306483,2.2611180012791863,24.477219304334884,1.0750083923339844,-1.908254516717335,-3.0772594451904283,-7.092122077806344,0.9376031874254878,-5.084690761498386,-1.0698281288824703,2.0599545709254983,0.0,-23.067632289718873,2.0074313163079593,4,1.9450092315673828,2.8600101470947266,4.371257781982422,2.230010986328125,-2.5449905395507812,1,-0.07136100029636228,2.9036299625880297,38.209999084472656,-1.8211153586687654,37.90999984741211,-1.6622507187283686,38.39500045776367,-0.07136100029636228
3170,2012-04-11,37.150001525878906,37.53499984741211,36.61000061035156,37.13499069213867,7153295.0,0.0004042234415697621,1.3566635080302256,-0.021141705842847337,22.658666955553613,20.794051549926053,0.9979340321668246,3.3888706988668247,3.9297314392557965,2.2695487916919106,25.750929197001536,0.9249992370605469,-2.10070304135116,-2.81674861907959,-6.954472537203884,1.3209752990447043,-4.885610578141737,-0.7478866600174428,1.7839503605492055,19.35486517305594,-6.127108221630461,2.068861959062147,4,0.8549995422363281,2.6399993896484375,4.361246109008789,2.5749988555908203,-2.5,2,-0.05383579859631471,-1.2957689724647414,37.13499069213867,2.9036299625880297,38.209999084472656,-1.8211153586687654,37.90999984741211,-0.05383579859631471
3171,2012-04-12,37.040000915527344,37.26499938964844,36.31499862670898,37.20000076293945,7617237.0,-0.0029609853521792573,5.551794898778018,-10.658958068614993,22.576810542416254,21.32826299435109,0.9718483299330316,3.221825806690866,4.014542037688869,2.4199935565556103,26.447768383648608,0.9500007629394602,-2.284865720887261,-2.6459993362426744,-6.777683753520343,1.485685081034994,-4.7118415448815085,-0.5801571276038402,1.5685977922500527,32.00888578997827,5.055767123113103,2.0658422086388355,4,0.8174991607666016,2.602499008178711,4.471246719360352,3.0374984741210938,-2.4550018310546875,3,-0.05143116026733363,1.3566635080302256,37.150001525878906,-1.2957689724647414,37.13499069213867,2.9036299625880297,38.209999084472656,-0.05143116026733363
3172,2012-04-13,36.41999816894531,37.099998474121094,36.29999923706055,36.90999984741211,7279259.0,-0.016738734645174502,-1.1917801060800042,3.0625134110578642,22.348075128001184,22.113489053537545,1.4986186055128243,3.5281115414194772,4.593732543577261,3.0802795052990035,26.83714313287776,0.7999992370605469,-2.596870497568304,-2.9520019531249986,-7.073754913968088,1.1697510077180908,-5.01287843354654,-0.8911254727034574,1.8216245258611394,5.797050704152657,-21.074514726221327,2.060876480421543,4,1.430002212524414,3.2150020599365234,5.288749694824219,3.9975013732910156,-1.2699966430664062,4,-0.053541928783096826,5.551794898778018,37.040000915527344,1.3566635080302256,37.150001525878906,-1.2957689724647414,37.13499069213867,-0.053541928783096826
3173,2012-04-16,36.97999954223633,37.36999893188477,36.525001525878906,36.53499984741211,6531619.0,0.015376205421353317,-2.634426068123677,-0.9081595316502012,28.21556569662482,22.92317080625957,0.900010262281917,2.6727582280676785,3.9908477022881925,2.5723699578183243,27.68236746180608,0.9500007629394602,-2.5895114197979794,-2.1175004959106474,-6.09940893887871,1.8644079470574155,-4.108454717394679,-0.12654627442661592,0.9121309301758629,41.212101595697945,12.950004752083792,1.990954221484033,4,0.8700008392333984,2.655000686645508,4.646247863769531,3.457500457763672,-2.4850006103515554,0,-0.07071384251324375,-1.1917801060800042,36.41999816894531,5.551794898778018,37.040000915527344,1.3566635080302256,37.150001525878906,-0.07071384251324375
3174,2012-04-17,37.46500015258789,37.540000915527344,36.79999923706055,36.810001373291016,4931286.0,0.013115214071260928,-1.1925876528697696,1.4719083786239648,30.00004310381989,23.5597178624495,0.32800823383966105,1.8855160699869131,3.4641690181946316,2.15047449874762,28.478423801236907,0.7400016784667969,-2.462709577767562,-1.3792499542236314,-5.076030153340966,2.317530244893703,-3.227640053782295,0.46914014533503234,0.140546697461005,93.95155956303317,63.69168804572372,1.8483900995586657,4,0.38500022888183594,2.1700000762939453,4.161247253417969,2.9724998474121094,-2.4650001525878906,1,-0.06793012073341176,-2.634426068123677,36.97999954223633,-1.1917801060800042,36.41999816894531,5.551794898778018,37.040000915527344,-0.06793012073341176
3175,2012-04-18,37.31999969482422,37.54999923706055,36.95500183105469,37.20500183105469,6651701.0,-0.0038702911296706333,1.069567178833957,0.17556958486698038,40.534370306263824,25.677855099993526,0.21237718431491714,1.7243430079105124,3.568009814491276,2.3448055411133595,30.01863585070399,0.5949974060058594,-2.3000434064331117,-1.2737503051757812,-4.640217808998905,2.0927171986473425,-2.9569840570873396,0.4094834467357771,-1.0200004577636719,81.60003662109375,46.96841014089487,1.6832337519115603,4,0.12000083923339844,2.315000534057617,4.368747711181641,3.1175003051757812,-2.1399993896484375,2,-0.07315111373419814,-1.1925876528697696,37.46500015258789,-2.634426068123677,36.97999954223633,-1.1917801060800042,36.41999816894531,-0.07315111373419814
3176,2012-04-19,36.334999084472656,37.599998474121094,36.28499984741211,37.41999816894531,9306943.0,-0.026393371339929805,-1.2194115374710275,-9.43494991043588,37.955710384942385,27.58746841882284,0.9771996850728115,2.412459983849274,4.498589125910414,3.352833187967427,32.36424561449339,1.3149986267089844,-2.2260963968502665,-1.991750907897952,-5.1711027175047874,1.1876009017088833,-3.581426812701366,-0.4020750030945379,1.2150001525878906,3.8022273213835036,-31.62461826069616,1.5896759048034173,4,0.9925003051757812,3.292501449584961,5.3600006103515625,4.245000839233398,-1.2700004577636719,3,-0.04637395351728013,1.069567178833957,37.31999969482422,-1.1925876528697696,37.46500015258789,-2.634426068123677,36.97999954223633,-0.04637395351728013
3177,2012-04-20,36.45000076293945,36.45000076293945,35.72999954223633,36.349998474121094,9002783.0,0.0031650387055037754,13.39969483120351,-0.09216808589932003,40.02892985447423,29.464648644691735,0.7077446287292801,1.9945037698573174,4.3316370734085154,3.2577692629951187,35.37314221319578,0.720001220703125,-2.242710983268509,-1.6194992065429688,-4.504359515378255,1.2653611022923172,-3.0619293609606117,-0.17706905212532575,1.1499977111816406,38.502761067218266,1.036867472696521,1.4424301544176437,4,0.3899993896484375,2.8999996185302734,5.287498474121094,4.17249870300293,-1.25,4,-0.051166025773119794,-1.2194115374710275,36.334999084472656,1.069567178833957,37.31999969482422,-1.1925876528697696,37.46500015258789,-0.051166025773119794
3178,2012-04-23,35.560001373291016,36.185001373291016,35.400001525878906,36.099998474121094,7638127.0,-0.024416992346220856,1.2112581464945225,-5.399847415601755,31.891949571930525,30.69001350489186,1.3212547746140757,2.583802982489267,5.149246535626787,4.1455688180578605,37.72849646530723,1.0499992370605469,-2.190100416106368,-2.2344985961914077,-4.963426467996648,0.49442927561383243,-3.5989625320940277,-0.8700346602887876,2.039997100830078,7.272730425374014,-29.898378320836834,1.3644639359026185,4,0.9399986267089844,3.4524993896484375,6.32499885559082,5.209999084472656,-1.0250015258789062,0,-0.011529804037635927,13.39969483120351,36.45000076293945,-1.2194115374710275,36.334999084472656,1.069567178833957,37.31999969482422,-0.011529804037635927
3179,2012-04-24,35.90999984741211,36.02999877929688,35.470001220703125,35.70000076293945,5002176.0,0.009842476394952504,1.4888949170933035,-0.38888928134956235,26.58420504271723,31.126184403465594,0.8707905813008026,1.9535596427866153,4.747647004585325,3.7958623952190322,39.767339814501995,0.5599975585937571,-2.0839096901179346,-1.6430000305175767,-4.117390516794835,0.8313904557596814,-2.8801952736562058,-0.40580478737894765,1.5579988098144497,23.1817740447638,-11.72326300591466,1.2371952431386288,4,0.5900001525878906,3.0800018310546875,5.975000381469727,4.8600006103515625,-1.1450004577636648,1,-0.039404091382342576,1.2112581464945225,35.560001373291016,13.39969483120351,36.45000076293945,-1.2194115374710275,36.334999084472656,-0.039404091382342576
3180,2012-04-25,36.22499084472656,36.6150016784668,35.88999938964844,36.01499938964844,6367235.0,0.008771679160481938,-2.1522424202215884,0.9999636693914623,33.178261838987055,32.3041234364179,0.4590634768585815,1.3303065458262466,4.368821857057057,3.4781280861988506,41.56818167549656,0.7250022888183594,-2.0135527880006308,-1.0890085220336942,-3.024127732923972,0.8461106888565837,-2.056568127478833,-0.12144891658855528,1.118927984619134,37.49956651107304,5.260513625271969,0.9675596054451401,4,0.2750091552734375,2.6700096130371094,5.660009384155273,4.545009613037109,-2.2249908447265625,2,-0.033816180933690654,1.4888949170933035,35.90999984741211,1.2112581464945225,35.560001373291016,13.39969483120351,36.45000076293945,-0.033816180933690654
3181,2012-04-26,36.5099983215332,36.7400016784668,35.95500183105469,36.47999954223633,5168244.0,0.00786770321152841,2.204045090773207,0.14285714285714285,38.80002880848824,34.132118289805355,0.10165943786950749,0.9316073963146039,4.020041723362475,3.1895318630571836,41.24899810722372,0.7849998474121094,-1.8030063825662808,-0.7015008926391602,-2.5749177690854665,1.1719159838071462,-1.6382093308623098,0.23520754558398949,0.7172854696044837,82.83557233263018,49.13167040866931,0.9367084382231522,4,-0.009998321533203125,2.3525028228759766,5.431249618530273,4.260002136230469,-2.549999237060547,3,-0.03642832313068067,-2.1522424202215884,36.22499084472656,1.4888949170933035,35.90999984741211,1.2112581464945225,35.560001373291016,-0.03642832313068067
3182,2012-04-27,36.5,36.65499877929688,35.54999923706055,36.02999877929688,7133171.0,-0.00027385160210502413,1.8333365937634158,15.667344862665074,35.654422984362355,34.95865798844286,0.13879524239457908,0.8663084748225174,3.9672540983018436,3.19768305283538,40.529003690812516,1.1049995422363352,-1.6310700885805076,-0.6354991912841825,-2.494082016864766,1.223083634296401,-1.5647906040744743,0.2937922215061093,0.6176468552221621,82.08942901959445,47.02589621111422,0.9292914127902934,4,0.0,2.2350006103515625,5.546250343322754,4.270000457763672,-2.1800003051757812,4,-0.03931510611756206,2.204045090773207,36.5099983215332,-2.1522424202215884,36.22499084472656,1.4888949170933035,35.90999984741211,-0.03931510611756206
3183,2012-04-30,36.06999969482422,36.56999969482422,35.85499954223633,36.35499954223633,5231497.0,-0.011780830278788512,1.0,-0.6063810791507137,39.98129618983434,36.067686109111136,0.4762164706319041,1.2202564000678109,4.319956724225285,3.6206825097646345,39.64089332998524,0.7150001525878906,-1.4564286543461549,-0.9774993896484361,-2.8640804215494526,0.9090816422525805,-1.9207899055989444,-0.0342088736979278,0.9445884406373466,47.243957311450394,7.425180359804621,0.9432905159505066,4,0.43000030517578125,2.4225006103515625,5.956250190734863,4.700000762939453,-1.2700004577636648,0,-0.024119737711270406,1.8333365937634158,36.5,2.204045090773207,36.5099983215332,-2.1522424202215884,36.22499084472656,-0.024119737711270406
3184,2012-05-02,36.14500045776367,36.92499923706055,35.97499084472656,36.80500030517578,6115154.0,0.0020793114381483235,1.1111351296364584,2.3157901781531502,40.65115948971807,36.08066268505049,0.2171146934477406,1.0332302201121593,4.154040869122284,3.5535760532631713,38.74741459822422,0.9500083923339844,-1.2222025042898395,-0.7977485656738281,-2.6376074150054123,1.042110283657756,-1.7176779903396238,0.12218085899196751,-0.7449989318847656,43.27281605113637,0.8297393103930162,0.9199294246657931,5,0.3549995422363281,2.125,5.674999237060547,4.625,-1.375,2,-0.044542829989250854,1.0,36.06999969482422,1.8333365937634158,36.5,2.204045090773207,36.5099983215332,-0.044542829989250854
3185,2012-05-03,36.15999984741211,36.83000183105469,36.0099983215332,36.46500015258789,4725069.0,0.0004149782669380375,-1.7107403624257558,0.462121781348438,41.666660645998434,36.49299049183449,0.02264666138204774,0.8271179034605751,4.03659363350129,3.5314695318616955,39.06342332869922,0.8200035095214844,-1.0784509092264472,-0.6344991683959975,-2.189798999606147,0.9208006628141518,-1.4121490840010722,0.14315074720907717,-0.7294983673095672,44.363680752840914,0.5759327081515337,0.7776499156050743,5,0.0025005340576171875,2.1100006103515625,5.4850006103515625,4.6100006103515625,-1.5649986267089844,3,-0.03857855264519594,1.1111351296364584,36.14500045776367,1.0,36.06999969482422,1.8333365937634158,36.5,-0.03857855264519594
3186,2012-05-04,35.51499938964844,36.540000915527344,35.415000915527344,36.099998474121094,6162056.0,-0.0178374021151948,-1.8662565238942181,1.9180278660229633,41.47032302322471,36.653145288362325,0.6024521656681472,1.3125902764726405,4.5755030906411776,4.178393618265275,39.879999073505935,1.125,-1.0025590206980937,-1.1354995727539077,-2.5973543825648235,0.3263552370570082,-1.8664269776593656,-0.40457216784844974,1.4099998474121094,6.622422865977661,-40.23711859825603,0.7309274049054587,5,0.6475009918212891,2.7550010681152344,6.130001068115234,5.255001068115234,-0.8199996948242188,4,-0.04265801536491132,-1.7107403624257558,36.15999984741211,1.1111351296364584,36.14500045776367,1.0,36.06999969482422,-0.04265801536491132
3187,2012-05-07,35.95000076293945,36.07500076293945,35.02000045776367,35.220001220703125,4300101.0,0.012248384647806088,1.1530628530056326,-1.2478644182740588,40.05792742649344,37.56047616109154,0.09953416414782623,0.7623056409874138,4.035827333680643,3.7406796853295248,40.48715186541003,1.0550003051757812,-1.0560501390829273,-0.6024982452392607,-1.9684849124430883,0.763488421964567,-1.2854915788411745,0.08049508836265318,0.9447985076904288,48.81894494016629,1.193608982775487,0.6829933336019156,5,0.02249908447265625,1.260000228881836,4.496250152587891,4.582500457763679,-1.125000000000007,0,-0.055354704763129536,-1.8662565238942181,35.51499938964844,-1.7107403624257558,36.15999984741211,1.1111351296364584,36.14500045776367,-0.055354704763129536
3188,2012-05-08,34.904998779296875,35.77000045776367,34.68000030517578,35.63999938964844,8388870.0,-0.0290682047695493,1.1909490327181271,-1.0068507825359914,27.700342990362913,37.684491488607726,1.1642906864502578,1.6306122870376782,4.96298208258392,4.791794241313724,40.967794637452734,1.2700004577636719,-1.040504948364756,-1.4822502136230469,-2.8028495298459006,-0.16165089740019312,-2.1425498717344738,-0.82195055551162,1.914808538818356,10.022208515359898,-30.431894038381287,0.6602996581114267,5,0.8975009918212891,2.1350021362304688,5.11250114440918,5.210000991821289,-0.09000015258789062,1,-0.016759750893320047,1.1530628530056326,35.95000076293945,-1.8662565238942181,35.51499938964844,-1.7107403624257558,36.15999984741211,-0.016759750893320047
3189,2012-05-09,34.485000610351555,35.11999893188477,34.154998779296875,35.029998779296875,8300590.0,-0.012032608039924453,1.6620749892135593,0.7414934916647733,26.43392043105129,36.93512022105931,1.5208265651423218,1.94143915703021,5.249602265344372,5.215205419495554,41.313380073700124,0.9650001525878977,-1.0684148801569222,-1.7697488784790139,-3.290982866508344,-0.2485148904496839,-2.5303658724936824,-1.0091318844643453,2.206418286987308,12.33650297474718,-21.966406732318372,0.7606169940146663,5,1.0549983978271555,2.2924995422363352,5.364999771118171,5.510000228881843,0.3899993896484446,2,0.009134366279072825,1.1909490327181271,34.904998779296875,1.1530628530056326,35.95000076293945,-1.8662565238942181,35.51499938964844,0.009134366279072825
3190,2012-05-10,35.150001525878906,35.400001525878906,34.40999984741211,34.93000030517578,7149183.0,0.01928377276373694,1.75,-0.4036733208276118,39.59615783938753,37.02357900227034,0.7680734819698216,1.1793886185231273,4.4592632861081825,4.569175121889046,41.17578396812442,0.9900016784667969,-0.9340807345289761,-1.0047479629516616,-2.541060559425574,0.531564633522251,-1.7729042611886143,-0.23659166471470883,1.3385037620166003,41.71915536120432,3.4111324235011793,0.7681562982369553,5,0.3899974822998047,1.6274986267089844,4.683749198913574,4.844999313354492,0.279998779296875,3,-0.010810840728853521,1.6620749892135593,34.485000610351555,1.1909490327181271,34.904998779296875,1.1530628530056326,35.95000076293945,-0.010810840728853521
3191,2012-05-11,35.13499069213867,35.30500030517578,34.564998626708984,35.09999847412109,5011470.0,-0.0004270507279831026,2.946555179183578,0.15905465390487347,38.248364694027025,37.31179474778863,0.6342232727643236,1.100801924231149,4.347305751901814,4.608531007149438,40.856706261409116,0.7400016784667969,-0.7881776968621068,-0.9245082855224638,-2.465936371784103,0.6169198007391756,-1.695222328653287,-0.15379424239164052,1.166834075068941,51.04119272744613,12.230791177506347,0.7707140431308203,5,0.40500831604003906,1.6425094604492188,4.635009765625,4.860010147094727,-0.3400001525878906,4,-0.015368994293098459,1.75,35.150001525878906,1.6620749892135593,34.485000610351555,1.1909490327181271,34.904998779296875,-0.015368994293098459
3192,2012-05-14,34.470001220703125,34.85499954223633,34.165000915527344,34.75,5522430.0,-0.018926701226772646,1.81633320358116,-8.001744249426043,39.85102076914828,37.29731970104574,1.0962583548486506,1.699338026836827,4.873208711435147,5.286182438291306,40.612968445596955,0.9699897766113281,-0.7466378904548492,-1.4919979095459013,-3.1773791181407773,0.19338329904897478,-2.3346885138433393,-0.6493073052484633,1.6600774674716305,19.504774862234065,-22.33264045319205,0.8426906042974374,5,1.069997787475586,1.8974990844726562,5.178749084472656,5.524999618530273,0.8299980163574219,0,0.006527370645579067,2.946555179183578,35.13499069213867,1.75,35.150001525878906,1.6620749892135593,34.485000610351555,0.006527370645579067
3193,2012-05-15,34.365001678466804,35.009998321533196,34.154998779296875,34.830001831054695,5827176.0,-0.0030461136790809196,1.0727434143905992,1.6607220708446866,34.92684713224094,36.66128499465939,1.0437290170980802,1.684762255077807,4.81601359697072,5.396815391194103,40.689710013952464,0.854999542236321,-0.7838722387668184,-1.466247558593743,-3.2233137118383226,0.2908185946508368,-2.3447806352160327,-0.587714481971453,1.6070706169977242,16.867665532984606,-26.200606882651424,0.8785330766222914,5,1.1274986267089773,1.8974971771240163,5.172498703002923,5.6299991607665945,0.8400001525878835,1,0.013385684912126106,1.81633320358116,34.470001220703125,2.946555179183578,35.13499069213867,1.75,35.150001525878906,0.013385684912126106
3194,2012-05-16,34.919998168945305,35.375,33.900001525878906,34.09999847412109,10975246.0,0.01615004985802937,-1.4180429874865046,-1.7634396252573894,37.837918549719625,36.23586920618397,0.3315590579789216,0.9795464576691586,4.105796094112655,4.844509541230927,40.809833870010856,1.4749984741210938,-0.7973165466254315,-0.784000968933114,-2.4063431139092017,0.8383411760429738,-1.5951720414211579,0.02717010355492988,0.9067082452258077,67.99977620442661,23.226303435739062,0.8111710724880449,5,0.3000030517578196,1.0050029754638743,4.617502212524421,5.075002670288093,-0.08499908447264914,2,-0.003006859900974934,1.0727434143905992,34.365001678466804,1.81633320358116,34.470001220703125,2.946555179183578,35.13499069213867,-0.003006859900974934
3195,2012-05-17,34.59000015258789,35.22999954223633,34.34999847412109,35.189998626708984,5946827.0,-0.009450115511486112,1.588237274063457,-0.7317057285609282,32.255087089390855,35.211954102424656,0.4642534903498188,1.1536830659417774,4.2770843622815065,5.162453214786332,40.95285643576987,0.8800010681152415,-0.8348241909931176,-0.9774990081787109,-2.48249858727538,0.5275005709179581,-1.729998797727042,-0.22499921863037997,1.0440357727540004,46.779616305714036,6.538985285276304,0.7524997895483337,5,0.39750099182128906,1.1599998474121094,4.947500228881836,5.405000686645508,-0.18000030517578125,3,0.008239371094387993,-1.4180429874865046,34.919998168945305,1.0727434143905992,34.365001678466804,1.81633320358116,34.470001220703125,0.008239371094387993
3196,2012-05-18,34.650001525878906,34.84999847412109,34.05500030517578,34.25,8578137.0,0.0017346450715909345,-1.0126512598143658,-0.6666709052299633,33.05861919114426,34.434253187385856,0.30021997296139347,1.01290559558619,4.079654203548046,5.087350609138454,40.71042676253053,0.7949981689453054,-0.8892189003680215,-0.8332477569580092,-2.3459760465166895,0.679480532600671,-1.5896119017373493,-0.07688361217866913,0.8106309595166863,50.84751022857172,15.243638661967566,0.7563641447793396,5,0.1849994659423828,1.0999984741210938,4.247499465942383,5.1399993896484375,-0.81500244140625,4,0.022510786289989593,1.588237274063457,34.59000015258789,-1.4180429874865046,34.919998168945305,1.0727434143905992,34.365001678466804,0.022510786289989593
3197,2012-05-21,34.584999084472656,35.014999389648445,34.27000045776367,34.549999237060554,4979118.0,-0.0018759722523447042,-1.5042090078538466,0.08749928474697341,35.42688660880603,35.29275803387953,0.16900757824810597,0.981336476116951,4.007507557713609,5.143267050008461,39.990102805084305,0.7449989318847727,-0.9648141394611827,-0.8050001144409151,-2.296589242444277,0.6865890135624468,-1.5507946784425997,-0.05920555043923059,0.7195703049712705,46.44056048952315,11.800606026327983,0.7457945640016812,5,0.06500244140625,1.1650009155273438,4.165000915527344,5.057500839233398,-0.9549980163574219,0,0.006071749620846445,-1.0126512598143658,34.650001525878906,1.588237274063457,34.59000015258789,-1.4180429874865046,34.919998168945305,0.006071749620846445
3198,2012-05-22,35.150001525878906,35.34000015258789,34.650001525878906,34.904998779296875,6223578.0,0.01633663311733069,1.20799560546875,7.000108991827034,41.09222546659151,36.921458593383996,-0.39960963771707014,0.40479711996015055,3.2905569834730457,4.5591989169496685,38.82523976094069,0.7550010681152344,-0.9848798972211128,-0.2194976806640625,-1.7125182327290318,1.2735228714009068,-0.9660079566965436,0.5270125953684186,-1.25,84.74585038095287,49.08296262469006,0.7465102760324839,5,-0.5,0.5999984741210938,3.592498779296875,4.48499870300293,-0.9500007629394602,1,0.004267360019065913,-1.5042090078538466,34.584999084472656,-1.0126512598143658,34.650001525878906,1.588237274063457,34.59000015258789,0.004267360019065913
3199,2012-05-23,34.49499893188477,34.830001831054695,34.22999954223633,34.77000045776367,6580406.0,-0.01863449688649066,2.0379534129098813,-1.1224426244822678,36.626511782960186,36.59149792044763,0.2871581103986003,0.999606354755457,3.7780316785692563,5.187221518111421,37.74356822528321,0.9200019836425781,-1.05333025562674,-0.8037502288818317,-2.3228062141478887,0.7153057563842253,-1.5632782215148637,-0.04422223624879962,-0.5661974334716859,34.24114233127069,-0.30788710217410653,0.7595279926330297,5,0.1425018310546804,1.2550010681152273,4.2475013732910085,5.140001296997063,-0.454998016357429,2,0.02058277782735729,1.20799560546875,35.150001525878906,-1.5042090078538466,34.584999084472656,-1.0126512598143658,34.650001525878906,0.02058277782735729
3200,2012-05-24,35.0,35.29499053955078,34.43000030517578,34.779998779296875,6538887.0,0.01463983428764326,1.135825028728595,-0.8000000000000207,45.76829234654086,37.427045437393616,-0.26972251338193587,0.4196417978165812,3.1129136441419547,4.649919533161693,37.319794039885046,0.864990234375,-0.9402670295949918,-0.23749961853027202,-1.6969205516938075,1.2219213146332635,-0.9672100851120433,0.4922108480514993,-1.0429745285034144,73.5408410146799,33.99449723673463,0.7297104665817683,5,-0.3624992370605469,0.75,3.7425003051757812,4.635000228881836,0.5,3,-0.004714311872209831,2.0379534129098813,34.49499893188477,1.20799560546875,35.150001525878906,-1.5042090078538466,34.584999084472656,-0.004714311872209831
3201,2012-05-25,35.18000030517578,35.470001220703125,34.845001220703125,35.095001220703125,4960073.0,0.00514286586216528,-1.136755480783025,0.3863573311138854,43.39622888423154,37.82095745018064,-0.4946885652261983,0.14218227680959217,2.752405247508989,4.431231702548828,36.97550410823551,0.625,-0.7674160892984929,0.009000587463376064,-1.321822539022996,1.3398237139497482,-0.6564109757798136,0.6744121507065657,-1.1953153400573697,76.61286104984019,36.65980717845194,0.6654115632431872,5,-0.4949989318847656,0.5699996948242188,3.3575000762939453,4.454999923706055,0.8050003051757812,4,-0.02188744886538241,1.135825028728595,35.0,2.0379534129098813,34.49499893188477,1.20799560546875,35.150001525878906,-0.02188744886538241
3202,2012-05-28,35.064998626708984,35.59000015258789,34.950000762939446,35.35499954223633,2476192.0,-0.0032689504681407966,-1.4615520049297546,-3.411812225114442,51.63264972475822,39.67715773823812,-0.32006939615081365,0.1519559058371982,2.6803900487526846,4.511434322880412,36.2341224180968,0.6399993896484446,-0.7447739933809174,-0.034251022338864345,-1.2089591791849301,1.1404571345072014,-0.6216051007618972,0.5531030560841685,-1.0209010113671866,61.39696395112701,16.928431480140098,0.5873540784230318,5,-0.31999778747558594,0.3475017547607422,3.412501335144043,4.562501907348633,1.9900016784667969,0,-0.03507770113812125,-1.136755480783025,35.18000030517578,1.135825028728595,35.0,2.0379534129098813,34.49499893188477,-0.03507770113812125
3203,2012-05-29,35.20000076293945,35.470001220703125,34.759998321533196,35.13499069213867,4197737.0,0.0038500539431829406,1.3470744010088507,-0.22417195022493488,57.74646490278962,41.889218444134784,-0.36226714215545286,-0.05435295921193983,2.3634985961332973,4.346455679972792,35.53178801504943,0.710002899169929,-0.710307344977771,0.14425106048584269,-0.940054362001149,1.2285564829728344,-0.39790165075765316,0.6864037717293385,-1.0631489953628872,71.32358716018355,21.8491141598208,0.5421527112434961,5,-0.3775005340576172,0.21249961853027344,2.8949995040893555,4.149999618530273,1.7099990844726562,1,-0.044602263090778194,-1.4615520049297546,35.064998626708984,-1.136755480783025,35.18000030517578,1.135825028728595,35.0,-0.044602263090778194
3204,2012-05-30,34.53499984741211,35.33000183105469,34.400001525878906,34.790000915527344,7199136.0,-0.018892071054370407,-2.5428737511353314,-3.9224856237530807,43.336939999024565,43.12053543409409,0.27086268570147354,0.5099939850205288,2.8331984662900993,4.975233067135676,35.54006918109424,0.9300003051757812,-0.6542057643190375,-0.44024982452392436,-1.4178698980946933,0.5373702490468446,-0.9290598613093124,0.048560212261463676,-0.31095917673486184,11.344409859240715,-37.495421175311414,0.48881003678538537,5,0.28750038146972656,0.8775005340576172,3.221250534057617,4.650001525878906,1.9799995422363281,2,-0.009700277572109672,1.3470744010088507,35.20000076293945,-1.4615520049297546,35.064998626708984,-1.136755480783025,35.18000030517578,-0.009700277572109672
3205,2012-05-31,34.764999389648445,34.985000610351555,34.255001068115234,34.59999847412109,8889704.0,0.0066598970103532995,1.413208237178308,-0.6470597035020828,46.16986072005406,44.5773400484174,0.07632355966456572,0.17931977506934516,2.412991294815633,4.710458740118675,35.604463590190036,0.729999542236321,-0.5511740878186586,-0.1405002593994098,-0.9461436019633922,0.6651430831645726,-0.543321930681401,0.2623214118825814,0.825000762939446,38.202147661746665,-9.93129698654807,0.4028216712819926,5,0.14500045776366477,0.647500991821282,2.980001449584954,4.420001983642571,1.295001983642571,3,-0.020854263968057896,-2.5428737511353314,34.53499984741211,1.3470744010088507,35.20000076293945,-1.4615520049297546,35.064998626708984,-0.020854263968057896
3206,2012-06-01,34.0,34.990001678466804,33.419998168945305,34.790000915527344,12220421.0,-0.022004872805383324,1.6386559470687723,-4.787857770379206,45.23326101153535,45.66693720427621,0.8263202952753872,0.8695837232317132,2.9960879481519456,5.428217646294584,35.44958393326735,1.5700035095214986,-0.5202204860936348,-0.8297496795654311,-1.6778707237238635,0.01837136459300126,-1.2538102016446473,-0.4056891574862149,1.5633001708984366,26.728170546696838,-23.99278491728905,0.4240605220792161,6,0.5049991607666016,1.1724987030029297,3.697500228881836,5.185001373291016,1.9399986267089844,4,0.044117647058823595,1.413208237178308,34.764999389648445,-2.5428737511353314,34.53499984741211,1.3470744010088507,35.20000076293945,0.044117647058823595
3207,2012-06-04,33.959999084472656,34.474990844726555,33.68000030517578,33.79499053955078,4653003.0,-0.0011764975155100776,-3.025380514563821,-0.20887133379045264,45.8375969256656,46.194200699728896,0.8586363609656473,0.7935398015581256,2.852549842600993,5.429287297359096,34.98174069219255,0.7949905395507741,-0.4266541323838453,-0.7702505111694364,-1.527005004513697,-0.013496017825175954,-1.1486277578415667,-0.3918732644973062,1.5175690063476566,26.341468860951956,-27.477714836316366,0.3783772466721307,6,0.5450000762939453,1.2124996185302734,3.7212514877319336,5.225002288818359,2.0,0,0.05962902180420815,1.6386559470687723,34.0,1.413208237178308,34.764999389648445,-2.5428737511353314,34.53499984741211,0.05962902180420815
3208,2012-06-05,34.31999969482422,34.584999084472656,34.005001068115234,34.28499984741211,4549287.0,0.010600724972226638,1.0530953136498977,0.21210930275568707,43.57605193854686,46.96637182812741,0.41182645846423327,0.40840450880872226,2.3266565555657053,5.0452264805235245,34.16772115984059,0.625,-0.3299095224777773,-0.38099994659423686,-1.1543554490605459,0.39235555587207216,-0.7676776978273949,0.005677804638921202,1.0752655991210958,47.120408391519206,-4.702404170741829,0.3866777512331547,6,0.1849994659423828,0.8524990081787109,3.2975006103515625,4.865001678466797,1.720001220703125,1,0.07969116068389792,-3.025380514563821,33.959999084472656,1.6386559470687723,34.0,1.413208237178308,34.764999389648445,0.07969116068389792
3209,2012-06-06,34.799999237060554,34.950000762939446,34.400001525878906,34.669998168945305,6513608.0,0.013986000772276297,1.5581114768060271,3.714332425068526,52.1784069810327,47.678606787515385,-0.02275154108649957,-0.04931451776749185,1.6932377505521643,4.544272489525532,32.71934109120899,0.6300010681152273,-0.23494738936749116,0.08324966430664915,-0.684393086271875,0.8508924148851733,-0.3005717109826165,0.4670710395959148,0.5162553718847605,87.8979607208548,33.97334283866384,0.3838213752892622,6,-0.2950000762939524,0.3724994659423757,2.6962509155273366,4.385002136230462,0.8300018310546804,2,0.060632202776156774,1.0530953136498977,34.31999969482422,-3.025380514563821,33.959999084472656,1.6386559470687723,34.0,0.060632202776156774
3210,2012-06-07,34.77000045776367,35.25,34.735000610351555,34.86999893188477,6382257.0,-0.0008620339067403338,-5.058881608472785,-0.7692127116405704,51.25259522184517,48.55153638058356,-0.03219482603670798,-0.05190536066071161,1.5577624763697528,4.5454250655294715,31.51080924287649,0.5149993896484446,-0.21168772679595804,0.07225093841552876,-0.668583083158758,0.8130849599898156,-0.29816607237161463,0.44266794920267216,-1.3500022888183665,73.77054306226091,18.652955890193425,0.3704170107871422,6,-0.2650012969970703,0.3549995422363281,2.614999771118164,4.415000915527344,1.2649993896484375,3,0.05018691138656939,1.5581114768060271,34.799999237060554,1.0530953136498977,34.31999969482422,-3.025380514563821,33.959999084472656,0.05018691138656939
3211,2012-06-08,34.595001220703125,34.924999237060554,34.419998168945305,34.700000762939446,5982695.0,-0.0050330524807764565,-1.2197573714965935,1.050011444266277,50.10206242390083,48.381471124932744,0.05710032420217459,0.08491881492093967,1.6406641442545151,4.678052775890549,30.36328116236132,0.5050010681152486,-0.10009604148969231,-0.07574882507324077,-0.7883075080058077,0.6368098578593262,-0.43202816653952425,0.2805305163930427,-1.1384030151367242,58.28032441941268,1.9798424408236315,0.3562793414662842,6,-0.15000152587890625,0.3849983215332031,2.621249198913574,4.590000152587891,1.4149971008300781,4,0.04234716291066842,-5.058881608472785,34.77000045776367,1.5581114768060271,34.799999237060554,1.0530953136498977,34.31999969482422,0.04234716291066842
3212,2012-06-11,34.69499969482422,35.34000015258789,34.669998168945305,35.169998168945305,6334891.0,0.002890546916970438,-1.5523810907822229,4.523814713896696,44.87033485003571,46.95079000796009,-0.11275982758749592,0.0027836579177744625,1.4652397465036913,4.538548483257038,28.618639491533937,0.7449989318847656,-0.09299535860867536,0.012999725341799717,-0.6932909786366324,0.7192904293202318,-0.34014562664741277,0.3661450773310122,-1.2025334533691492,51.68532583537642,-0.9749967810549265,0.3531453519892144,6,-0.3150005340576172,0.05249977111816406,2.5212507247924805,4.490001678466797,1.1700019836425781,0,0.035884102690177944,-1.2197573714965935,34.595001220703125,-5.058881608472785,34.77000045776367,1.5581114768060271,34.799999237060554,0.035884102690177944
3213,2012-06-12,34.825000762939446,35.11999893188477,34.450000762939446,34.705001831054695,5691971.0,0.0037469684178905727,-1.1269747079944992,-0.25263014182685833,54.21996831170028,48.160015376035176,-0.3369863971498219,-0.0959055888485949,1.2658934201127678,4.363648353250497,27.16360606053712,0.6699981689453267,-0.08266244810924661,0.12000083923339133,-0.5726527166905413,0.812654395157324,-0.22632593872857854,0.4663276171953612,-1.2586331650390647,45.21275084714735,-9.37357682551449,0.34632677796196804,6,-0.44500160217284446,-0.23000144958495383,1.7662496566772532,4.170000076293952,1.7150001525878977,1,0.03259148016275337,-1.5523810907822229,34.69499969482422,-1.2197573714965935,34.595001220703125,-5.058881608472785,34.77000045776367,0.03259148016275337
3214,2012-06-13,34.814998626708984,35.174999237060554,34.61999893188477,34.724990844726555,5164611.0,-0.0002872113714669222,-2.700105542910362,0.7500715262105304,47.291345284917846,48.28462477213114,-0.3163579985421805,-0.0992623153505292,1.1917867806340823,4.337658061693844,26.263399279997852,0.5550003051757812,-0.12498469652589961,0.1152486801147461,-0.5721149683046107,0.8026123285341029,-0.22843314409492876,0.45893050432442095,-1.1776857266210996,42.934739792597455,-8.87169748795317,0.3436818242096767,6,-0.4349994659423828,-0.3099994659423828,1.6062517166137695,4.010002136230469,1.8500022888183594,2,0.03518605018351417,-1.1269747079944992,34.825000762939446,-1.5523810907822229,34.69499969482422,-1.2197573714965935,34.595001220703125,0.03518605018351417
3215,2012-06-14,34.875,35.05500030517578,34.52000045776367,34.779998779296875,5139224.0,0.001723434601688778,1.351638217244039,1.0554778554777722,45.37177893086787,48.30001565205698,-0.4013177041253613,-0.144211243683543,1.0181092060186572,4.239252666766355,25.358537522735382,0.5349998474121094,-0.21612741103733413,0.1610000610351534,-0.5285967773738847,0.8505968994441915,-0.18379835816936207,0.5057984802396689,-1.1695796098121178,49.456614131764724,0.7554702231333863,0.3447984192045179,6,-0.36499977111816406,-0.37000083923339844,1.2837495803833008,3.6875,1.1800003051757812,3,0.021648776146673487,-2.700105542910362,34.814998626708984,-1.1269747079944992,34.825000762939446,-1.5523810907822229,34.69499969482422,0.021648776146673487
3216,2012-06-15,35.43000030517578,35.625,35.075000762939446,35.095001220703125,15834514.0,0.01591398724518367,-1.9333292643228435,3.526260841631866,54.88622819318378,49.30541912622567,-0.8181810300000123,-0.6722462377903753,0.37707176218150096,3.641979581214102,23.807782539188167,0.75,-0.1633241604827873,0.6770004272460923,-0.08208127150980715,1.4360821260019918,0.29745957786814614,1.0565412766240385,-1.659196724491899,83.40427051577997,34.80917254148922,0.37954084937794796,6,-0.6149997711181641,-0.907501220703125,0.7287492752075195,3.1324996948242188,-0.04000091552734375,4,0.01707591129057784,1.351638217244039,34.875,-2.700105542910362,34.814998626708984,-1.1269747079944992,34.825000762939446,0.01707591129057784
3217,2012-06-18,34.79499053955078,35.29999923706055,34.490001678466804,35.15999984741211,12790547.0,-0.01792293988584115,1.5115888458467415,-1.0895830012070418,45.21831085505725,49.487892339171275,-0.05841474446046391,-0.021816343924889736,0.9325270321782995,4.232031838949965,22.747623607133878,0.9399986267089773,-0.15636326301049763,0.03149108886718466,-0.7236050010912578,0.7865871788256271,-0.3460569561120366,0.4090391338464059,-0.912935173707929,29.36085111632767,-15.683462263634123,0.3775480449792228,6,0.21751022338867188,-0.272491455078125,1.3637590408325195,3.7675094604492188,0.035011291503913355,0,0.034919043320369436,-1.9333292643228435,35.43000030517578,1.351638217244039,34.875,-2.700105542910362,34.814998626708984,0.034919043320369436
3218,2012-06-19,35.29999923706055,35.375,34.740001678466804,34.974990844726555,8904296.0,0.014513833447827196,1.6736213168862784,-0.8904112452317695,59.386449886823364,50.28878599537023,-0.4579497531310466,-0.5428432664352698,0.3425204911301023,3.6803943851236767,22.186600008755498,0.634998321533196,-0.06934008557865212,0.5289999008178725,-0.2450028463646916,1.3030026480004366,0.14199852722659045,0.9160012744091546,-1.3133671931682684,71.36552920180264,21.147194728526593,0.3870013735912838,6,-0.2775001525878906,-0.7775001525878906,0.6537504196166992,3.262500762939453,-0.46999740600585227,1,0.01600573522996185,1.5115888458467415,34.79499053955078,-1.9333292643228435,35.43000030517578,1.351638217244039,34.875,0.01600573522996185
3219,2012-06-20,35.20500183105469,35.41999816894531,35.029998779296875,35.38999938964844,3644136.0,-0.002691144704222048,2.1837319382162432,-0.5692085587858888,55.58376224279945,50.77002677547627,-0.3346535300919342,-0.4131071408091316,0.3843197397673066,3.735800672347416,21.150225682037675,0.3899993896484375,0.024157866838429243,0.3985023498535156,-0.38724006629288965,1.184244765999921,0.005631141780312987,0.7913735579267183,-1.120067709795947,62.99570131716459,10.792368443072831,0.3928712080732025,6,-0.18250274658203125,-0.6825027465820312,0.6724977493286133,3.3574981689453125,0.9149971008300852,2,0.03792072191557283,1.6736213168862784,35.29999923706055,1.5115888458467415,34.79499053955078,-1.9333292643228435,35.43000030517578,0.03792072191557283
3220,2012-06-21,34.834999084472656,35.400001525878906,34.779998779296875,35.09999847412109,6748548.0,-0.010509948227176324,-2.3066813151041665,1.4324480369514627,61.77706804862984,52.06724962266838,0.05089057052835955,-0.05913135461524632,0.6952441159014668,4.068049744721598,20.97656644589419,0.6200027465820312,0.10228813412624049,0.03674964904784872,-0.7438865891754176,0.817385887271115,-0.35356847006378445,0.4270677681594819,-0.6576610104894414,30.396292175993487,-23.995535508827608,0.39031811911163455,6,0.2025012969970703,-0.3125,0.7375020980834961,3.6000022888183594,2.5149993896484375,3,0.05253342555333651,2.1837319382162432,35.20500183105469,1.6736213168862784,35.29999923706055,1.5115888458467415,34.79499053955078,0.05253342555333651
3221,2012-06-22,34.40999984741211,34.59999847412109,34.169998168945305,34.52000045776367,7246978.0,-0.01220035160701316,2.1852270479529214,0.4150975988944661,55.72517231572337,53.27334267441145,0.499405436931319,0.32171827575357526,1.0585545772261042,4.442940262915712,21.32926339962665,0.6650009155273509,0.08683134470781795,-0.3497495651245117,-1.1270560384254296,0.4275569081764061,-0.7384028017749742,0.038903671525950756,1.2150001525878906,19.20013427734421,-37.13957086742583,0.3886532366504598,6,0.4874992370605469,0.11249923706054688,0.9587507247924805,4.025001525878906,3.0400009155273438,4,0.04780588390172258,-2.3066813151041665,34.834999084472656,2.1837319382162432,35.20500183105469,1.6736213168862784,35.29999923706055,0.04780588390172258
3222,2012-06-25,33.834999084472656,34.5,33.639999389648445,34.35499954223633,5937975.0,-0.016710280891869767,1.1234546970146337,4.727250658898599,44.14959800918837,52.154412640799016,1.050005411217775,0.8430704798409892,1.5839007160313585,4.960067996700346,22.084749952318965,0.8600006103515554,0.06331021897950251,-0.8632503509521499,-1.7285238485269474,0.002023146622647687,-1.295887099739545,-0.43061360216475464,1.7609008789062486,10.95504654791056,-44.62787054826687,0.43263674878739716,6,0.7975006103515625,0.6875,1.4575014114379883,4.600002288818359,3.770000457763672,0,0.045958337439098385,2.1852270479529214,34.40999984741211,-2.3066813151041665,34.834999084472656,2.1837319382162432,35.20500183105469,0.045958337439098385
3223,2012-06-26,33.630001068115234,34.075000762939446,33.52000045776367,33.834999084472656,4776076.0,-0.006058756373707119,-1.6117708305283704,0.39422660749000477,34.88381491608679,50.775798155373344,1.193137573426739,0.9743739490492942,1.7177849625221668,5.101581310432351,22.694169713680086,0.5550003051757741,0.052506962958048575,-0.989748382568358,-1.943684472133981,-0.03581229300273492,-1.466716427351166,-0.51278033778555,1.8876628723144506,5.7895127822628405,-43.81771047148677,0.4769680447828107,6,0.9424991607666016,0.8924980163574219,1.5699996948242188,4.805000305175781,4.364997863769538,1,0.03568244795796893,1.1234546970146337,33.834999084472656,2.1852270479529214,34.40999984741211,-2.3066813151041665,34.834999084472656,0.03568244795796893
3224,2012-06-27,34.200000762939446,34.200000762939446,33.459999084472656,33.71500015258789,5110128.0,0.016949142929544303,2.0515494730219257,-2.3658795288337733,43.537446153313724,50.571983402311766,0.5886266300673668,0.39841720384793433,1.0661933207930687,4.4690105280564225,22.8426578795403,0.7400016784667898,0.07595092727510178,-0.4029987335205121,-1.37479761301784,0.5688001459768159,-0.8888981732691761,0.08290070622815193,1.1978033685302805,38.144368412772955,-8.059099440616727,0.4858994397486623,6,0.3424987792968821,0.32249832153321023,1.000000000000007,4.23500061035157,3.1399993896484446,2,0.01842108345207838,-1.6117708305283704,33.630001068115234,1.1234546970146337,33.834999084472656,2.1852270479529214,34.40999984741211,0.01842108345207838
3225,2012-06-28,34.040000915527344,34.259998321533196,33.610000610351555,34.200000762939446,4812092.0,-0.00467835800709937,3.642924290521905,-0.3298961774421799,43.686031413176266,49.32751709342204,0.6903203910261482,0.5284088790450596,1.1457342732160356,4.566390561190332,22.79907270451723,0.6499977111816406,0.0354596639806104,-0.5267486572265625,-1.526781219094154,0.4732839046410291,-1.0267649381603619,-0.02673237629276315,1.2027788121826148,50.87738084084036,5.945374317643555,0.500016280933796,6,0.3999977111816406,0.4824981689453125,1.1537494659423828,4.395000457763672,4.884998321533203,3,0.06110452292639734,2.0515494730219257,34.200000762939446,-1.6117708305283704,33.630001068115234,1.1234546970146337,33.834999084472656,0.06110452292639734
3226,2012-06-29,35.5,35.5,34.540000915527344,34.990001678466804,12441208.0,0.04289068875455526,2.764714682144914,-3.187492549412395,56.99389650573631,50.63591549905305,-0.8478673296773778,-0.8574120489835835,-0.34766290548527934,3.051146701288161,21.227148018930215,1.4599990844726562,0.06204422173551194,0.8582504272460909,-0.186794081956279,1.9032949364484608,0.33572817264490595,1.3807726818472759,-2.0400009155273438,100.0,53.61215277970482,0.5225222546011853,6,-1.0200004577636719,-0.9775009155273438,-0.30624961853027344,2.9350013732910156,3.4000015258789062,4,0.052112633073833736,3.642924290521905,34.040000915527344,2.0515494730219257,34.200000762939446,-1.6117708305283704,33.630001068115234,0.052112633073833736
3227,2012-07-02,35.98500061035156,36.20500183105469,35.400001525878906,35.470001220703125,7159824.0,0.013661989023987742,-1.4580207799468854,1.009806048185035,59.49260319472072,50.64771031104164,-1.2810267859928501,-1.2468528750580319,-0.8648218719894984,2.514278410062346,19.629013653477532,0.8050003051757812,0.10639329557127297,1.2420009613037095,0.08832777148905535,2.3956741511183637,0.6651643663963824,1.8188375562110366,-2.4842015075683577,91.98539160017009,43.57145530711976,0.576836594907327,7,-1.1525001525878906,-1.1725006103515625,-0.7674999237060547,2.450000762939453,3.7700004577636648,0,0.04071141108071741,2.764714682144914,35.5,3.642924290521905,34.040000915527344,2.0515494730219257,34.200000762939446,0.04071141108071741
3228,2012-07-03,37.05500030517578,37.05500030517578,36.02000045776367,36.02000045776367,7159666.0,0.02973460265876504,1.0,2.0097108233830108,65.62061570236284,51.76291625099313,-2.319857270478849,-2.2150121794716213,-1.926517738566055,1.3936356772987182,18.46809173816316,1.0699996948242188,0.09571703489759642,2.175250625610353,0.64558087501279,3.704920376207916,1.4104157503115715,2.9400855009091345,-3.4460330932617182,100.0,48.79064560197348,0.764834875298781,7,-1.7975006103515625,-1.8175010681152344,-1.9762496948242188,1.3800010681152344,2.8400001525878906,1,0.014842780529777055,-1.4580207799468854,35.98500061035156,2.764714682144914,35.5,3.642924290521905,34.040000915527344,0.014842780529777055
3229,2012-07-04,36.90999984741211,37.0,36.540000915527344,37.0,5060900.0,-0.003913114466859602,9.222184546263723,-0.08695668198688629,64.02477786208128,52.012661785821074,-2.1317443706212345,-2.0067160987777726,-1.7860103867858683,1.495657205511911,17.92746476795167,0.5149993896484375,0.18140485203203127,1.9247501373290987,0.14726369055745892,3.7022365841007385,1.0360069139432824,2.813493360714915,-3.0942706499023416,95.79098779075305,42.527460853824856,0.8887432233858198,7,-1.6525001525878906,-1.6725006103515625,-1.7924995422363281,1.5250015258789062,3.0900001525878906,2,0.029395803006180055,1.0,37.05500030517578,-1.4580207799468854,35.98500061035156,2.764714682144914,35.5,0.029395803006180055
3230,2012-07-05,36.51499938964844,37.150001525878906,36.31999969482422,36.80500030517578,6609754.0,-0.010701719300911017,-1.4411807604707783,3.2222269317170347,57.64620552756148,52.22610992046975,-1.6465242142596281,-1.5539537302708482,-1.4103402678661752,1.8376006209576161,17.77575957399895,0.8300018310546875,0.15172559579818312,1.4424997329711928,-0.45758207153161123,3.342581537473997,0.4924588307197908,2.392540635222595,-2.504913925678707,75.67042192588089,25.13639599515747,0.9500409022514036,7,-1.2099990844726562,-1.2299995422363281,-1.3974990844726562,1.7475013732910156,3.4449996948242188,3,0.0225934760161417,9.222184546263723,36.90999984741211,1.0,37.05500030517578,-1.4580207799468854,35.98500061035156,0.0225934760161417
3231,2012-07-06,36.060001373291016,36.59000015258789,36.0099983215332,36.30500030517578,4504594.0,-0.012460578500965491,-2.3622803816852977,0.8448212359580122,59.14685443533418,53.892471745597064,-1.042488524690043,-1.0367277086516395,-0.9895463053177593,2.2353991682148617,17.105908860272113,0.5800018310546875,0.13847427148097324,0.9142517089843736,-1.0209523583002351,2.8494557762689823,-0.05335032465793432,1.8818537426266815,-1.7987226243685512,37.71427699497768,-14.857806214932204,0.9676020336423045,7,-0.7550010681152344,-0.7750015258789062,-0.8987512588500977,2.1800003051757812,3.6949996948242116,4,0.07945085287466425,-1.4411807604707783,36.51499938964844,9.222184546263723,36.90999984741211,1.0,37.05500030517578,0.07945085287466425
3232,2012-07-09,35.939998626708984,36.150001525878906,35.6150016784668,36.040000915527344,4042828.0,-0.003327863061894254,2.343712374980629,0.4081743869209809,54.90045566070803,56.11654293944387,-0.6621193594604904,-0.8629123743570375,-0.9055249433381647,2.2981214226983155,16.920688613996514,0.5349998474121094,0.127247846211489,0.7319990158081069,-1.2221584942436081,2.686156525859822,-0.24507973921775061,1.7090777708339644,-1.4476220556300063,21.172441729561545,-27.823511674795515,0.9770787550258583,7,-0.6349983215332031,-0.6349983215332031,-1.1012496948242188,1.9650001525878906,4.060001373291016,0,0.0823595718495711,-2.3622803816852977,36.060001373291016,-1.4411807604707783,36.51499938964844,9.222184546263723,36.90999984741211,0.0823595718495711
3233,2012-07-10,35.959999084472656,36.29499816894531,35.86999893188477,36.15499877929688,4398440.0,0.000556495785417388,-1.266662597656298,1.9499523173756195,55.84815677189832,57.48439967484216,-0.3540882017816358,-0.8364046917996504,-0.9481539209319152,2.2163036725840612,16.52297872697944,0.42499923706053977,0.1780459733958395,0.6952495574951172,-1.2779060240758966,2.668405139066131,-0.29132823329038615,1.6818273482806205,-1.255012517009682,22.475403276912257,-23.72729257760243,0.9865777907855054,7,-0.5799980163574219,-0.654998779296875,-1.1212501525878906,1.9125003814697266,4.069999694824226,1,0.10553398443442208,2.343712374980629,35.939998626708984,-2.3622803816852977,36.060001373291016,-1.4411807604707783,36.51499938964844,0.10553398443442208
3234,2012-07-11,36.040000915527344,36.14500045776367,35.689998626708984,35.77000045776367,3529625.0,0.0022247450804089297,-1.1162673101319163,-1.384619899057033,59.77292499681337,59.27183229524628,-0.16275319748621087,-0.8642367469315673,-1.0527390632875608,2.0679352907094,16.11487442023245,0.4550018310546875,0.34539902193610317,0.7140012741088881,-1.2763484079916125,2.704350956209389,-0.2811735669413622,1.7091761151591385,-1.1394131513910963,27.6872494663151,-19.66740285099091,0.9951748410502492,7,-0.19499969482421875,-0.7350006103515625,-1.2012519836425781,1.7049980163574219,4.209999084472656,2,0.10696446848799757,-1.266662597656298,35.959999084472656,2.343712374980629,35.939998626708984,-2.3622803816852977,36.060001373291016,0.10696446848799757
3235,2012-07-12,35.630001068115234,35.88999938964844,35.5,35.810001373291016,5535898.0,-0.011376244089812637,1.29413876671753,-0.6666666666666666,59.91870665047336,59.59681120021706,0.5548558930291136,-0.4161080381360449,-0.6730771649896212,2.4016204022304493,15.568834798279289,0.5400009155273438,0.5813401754117962,0.2662513732910128,-1.7167076692650056,2.249210415847031,-0.7252281479869964,1.257730894569022,-0.5494602030395725,11.926701827204738,-37.37869959014556,0.9914795212780078,7,0.6450004577636719,-0.3250007629394531,-0.7912521362304688,1.87249755859375,4.749999999999993,3,0.12264941905363602,-1.1162673101319163,36.040000915527344,-1.266662597656298,35.959999084472656,2.343712374980629,35.939998626708984,0.12264941905363602
3236,2012-07-13,36.03499984741211,36.1349983215332,35.6349983215332,35.7400016784668,4621329.0,0.011366791107376706,1.0202219482120838,-1.6388759377781545,68.39465661661848,60.58592824709459,0.26119511511866733,-0.8152564338270523,-1.0835398011251485,1.9248411173563653,15.966974592221343,0.5049972534179688,0.7681933150727218,0.6410001754760728,-1.364544117770798,2.6465444687229436,-0.3617719711473626,1.6437723220995082,-0.7889021294721914,67.29573328726896,12.59650021426468,1.0027721466234345,7,0.29000091552734375,-0.7299995422363281,-1.2200002670288086,1.2449989318847656,4.415000915527344,4,0.10892186079313726,1.29413876671753,35.630001068115234,-1.1162673101319163,36.040000915527344,-1.266662597656298,35.959999084472656,0.10892186079313726
3237,2012-07-16,36.0099983215332,36.14500045776367,35.685001373291016,36.06999969482422,4148711.0,-0.0006938122931808843,3.3808831810502986,-0.2033957482025552,70.51720690644004,61.129993936436506,0.3242095672157248,-0.7320974356442704,-1.0784288448419304,1.8764694717693828,15.645321143430394,0.45999908447265625,0.986301366244497,0.5552482604980469,-1.447503414096964,2.557999935093058,-0.44612757679945503,1.5566240977955488,-0.6115882989581678,64.1508800214967,3.1300267720799155,1.0013758372975043,7,0.31500244140625,-0.7049980163574219,-1.2974987030029297,1.2700004577636719,4.44000244140625,0,0.10399897031771288,1.0202219482120838,36.03499984741211,1.29413876671753,35.630001068115234,-1.1162673101319163,36.040000915527344,0.10399897031771288
3238,2012-07-17,35.8650016784668,36.32500076293945,35.790000915527344,36.290000915527344,5181697.0,-0.004026566226738804,1.161620209462011,7.083158497043677,65.48838060955677,61.292616463933776,0.3158703389552713,-0.5719247905732203,-0.9217290539915695,1.9470637438044989,15.514054548204617,0.5349998474121094,1.0213998972792808,0.38200149536132955,-1.6274873093422002,2.3914903000648593,-0.6227429069904389,1.386745897713098,-0.32646433562744903,44.2425867785027,-18.859358419131638,1.0047444023517664,7,0.45999908447265625,-0.5600013732910156,-1.3012523651123047,1.4149971008300781,3.9399986267089844,1,0.11529340939682253,3.3808831810502986,36.0099983215332,1.0202219482120838,36.03499984741211,1.29413876671753,35.630001068115234,0.11529340939682253
3239,2012-07-18,36.540000915527344,36.56999969482422,35.96500015258789,36.18999862670898,5021244.0,0.018820555011037854,1.9512183775435201,-0.8235362755921934,71.22241306504804,62.80108396809895,-0.4661537188082505,-1.2034844481359457,-1.563400431772095,1.196760296712128,15.565426394296766,0.7049980163574219,1.0184694639523073,0.990250778198245,-1.068444327363693,3.048945883760183,-0.03909677458272398,2.019598330979214,-0.8725464380448287,97.19637496702246,31.20357596665542,1.0293475527809677,7,-0.49500083923339844,-1.2350006103515625,-2.052501678466797,-0.13000106811523438,2.8400001525878835,2,0.09551170706967604,1.161620209462011,35.8650016784668,3.3808831810502986,36.0099983215332,1.0202219482120838,36.03499984741211,0.09551170706967604
3240,2012-07-19,36.665000915527344,36.79999923706055,36.40499877929688,36.68999862670898,4812484.0,0.003420908507609788,2.224507590502083,-0.07142156488755441,62.78815408863496,63.2056728184657,-0.6343466991834106,-1.2483598590195086,-1.6743711603552782,0.9979352900788996,15.400172239243453,0.39500045776366477,0.8674873423441269,1.0237506866455064,-1.0636572350318403,3.111158608322853,-0.019953274193163395,2.067454647484176,-0.8789426741731177,88.41217034820137,25.61723440293951,1.0437039608386716,7,-0.5150012969970703,-1.3600006103515625,-2.222501754760742,-0.2550010681152344,2.7199974060058594,3,0.09777714427805839,1.9512183775435201,36.540000915527344,1.161620209462011,35.8650016784668,3.3808831810502986,36.0099983215332,0.09777714427805839
3241,2012-07-20,36.05500030517578,36.72999954223633,35.9900016784668,36.59500122070313,8019427.0,-0.016637136100362993,-1.208954883964563,21.602014344581427,50.7478599386714,62.74427329379497,-0.028083358536697745,-0.5362973189089502,-1.0566563677152487,1.530373131727032,14.285297323973396,0.7399978637695312,0.71422509991406,0.3315000534057617,-1.6798860357324017,2.342886142543925,-0.6741929911633235,1.337193097974847,-0.1598266010595779,33.183824284101405,-24.84803994339056,1.0056930445690826,7,0.09499931335449219,-0.75,-1.5475006103515625,0.3549995422363281,3.5449981689453125,4,0.11995564349831889,2.224507590502083,36.665000915527344,1.9512183775435201,36.540000915527344,1.161620209462011,35.8650016784668,0.11995564349831889
3242,2012-07-23,35.38999938964844,35.95500183105469,35.224998474121094,35.85499954223633,6691215.0,-0.018444069058345836,1.1954832011105565,0.8611099337373966,30.526312032309363,59.93073498939619,0.6154128304628088,0.2647471960916761,-0.37007171079879697,2.1122787000690906,12.649196768553178,0.8300018310546875,0.6233052766027782,-0.41125087738036825,-2.2258603825209136,1.403358627760177,-1.3185556299506374,0.49605387518990085,1.7600021362304688,10.47624353015547,-40.50175651900359,0.907304752570271,7,0.6224994659423828,-0.08499908447265625,-0.7212495803833008,1.0200004577636719,3.8500022888183594,0,0.1429782837117275,-1.208954883964563,36.05500030517578,2.224507590502083,36.665000915527344,1.9512183775435201,36.540000915527344,0.1429782837117275
3243,2012-07-24,34.830001831054695,35.7400016784668,34.830001831054695,35.654998779296875,5144960.0,-0.015823610292503787,-1.2060683966190304,1.7741864032748806,27.82517456921974,56.38098494188579,1.11557865047768,0.9689330083704348,0.20883234557596353,2.575660332434218,10.974074738851373,0.9099998474121023,0.5342459931389953,-1.0312484741210852,-2.607241842778116,0.5447448945359454,-1.819245158449597,-0.24325178979257345,2.2814996337890534,0.0,-43.437771492773365,0.7879966843285147,7,0.9849987030029226,0.47499847412108664,-0.06250190734863992,1.5799980163574148,4.594997406005852,1,0.1613551144540546,1.1954832011105565,35.38999938964844,-1.208954883964563,36.05500030517578,2.224507590502083,36.665000915527344,0.1613551144540546
3244,2012-07-25,34.830001831054695,35.115001678466804,34.549999237060554,34.71500015258789,4497234.0,0.0,-1.5393167888218204,-0.1393964895407648,30.384187695619943,53.099371724679855,1.0346999746107386,1.0735948692678363,0.21023672131435234,2.4799796439420234,9.555814338117255,0.56500244140625,0.487133713041203,-1.0627485275268498,-2.5196171971306356,0.394120142076936,-1.7911828623287391,-0.33431419272496044,2.1902396484374904,12.444559733072955,-25.804126133796885,0.7284343348018916,7,0.8449974060058523,0.47499847412108664,-0.057502746582038355,1.1699981689453054,4.339996337890618,2,0.14283658376627884,-1.2060683966190304,34.830001831054695,1.1954832011105565,35.38999938964844,-1.208954883964563,36.05500030517578,0.14283658376627884
3245,2012-07-26,36.11999893188477,36.13000106811523,34.505001068115234,34.779998779296875,9488991.0,0.03703695185223643,1.389698106962656,11.652005174643586,50.58477183933951,51.120495638315525,-0.19945639737118626,-0.05542591281959375,-1.0526987195601052,1.102588151687577,7.694699267023626,1.624999999999993,0.45966442429413235,0.12324867248536009,-1.0451381461374964,1.2916354911082166,-0.4609447368260646,0.7074420817967848,0.752028013061512,72.58422342997271,32.852365246287846,0.5841934093114274,7,-0.4674987792968821,-0.8149986267089915,-1.3474998474121165,-0.22500038146973367,3.5850028991699148,3,0.09025476834531965,-1.5393167888218204,34.830001831054695,-1.2060683966190304,34.830001831054695,1.1954832011105565,35.38999938964844,0.09025476834531965
3246,2012-07-27,37.349998474121094,37.72000122070313,36.5,36.599998474121094,10520847.0,0.03405314447976204,-1.568431873303473,0.5597014288032356,61.29808647511246,50.096148923723575,-1.3670688998781984,-1.201313883807984,-2.2427202664285915,-0.19672498381709147,8.29713365761839,1.6000022888183594,0.4280775089239697,1.2607482910156236,-0.028703003376620018,2.550199585407867,0.6160226438195053,1.9054739382117418,-2.8449974060058594,88.49136146123642,44.494635774701024,0.6447256471961214,7,-1.237497329711914,-1.7599983215332031,-2.5699987411499023,-1.664999008178711,2.6949996948242188,4,0.054484603227550554,1.389698106962656,36.11999893188477,-1.5393167888218204,34.830001831054695,-1.2060683966190304,34.830001831054695,0.054484603227550554
3247,2012-07-30,37.45000076293945,37.93000030517578,37.185001373291016,37.599998474121094,7439701.0,0.0026774375610121304,-1.1911846379104327,-0.1999969482421875,61.78799564689645,49.68499503898354,-1.3872051673592836,-1.2500239780048616,-2.2986627213072808,-0.3642470019696731,8.824441447400638,0.7449989318847656,0.43236944356208085,1.2875005722045927,-0.1364461253224718,2.711447269731657,0.5755272234410569,1.9994739209681285,-2.9449996948242188,85.98541170338244,37.644329674438765,0.7119733487635339,7,-1.2325000762939453,-1.7550010681152344,-2.740001678466797,-1.94000244140625,1.9699974060058594,0,0.057409817553576215,-1.568431873303473,37.349998474121094,1.389698106962656,36.11999893188477,-1.5393167888218204,34.830001831054695,0.057409817553576215
3248,2012-07-31,37.60499954223633,38.08000183105469,37.334999084472656,37.435001373291016,8890838.0,0.004138819122542214,-3.0270119801224817,-1.1333384196739655,62.23612495518697,48.68651858233231,-1.418611085379382,-1.4352937651098614,-2.425106653103434,-0.5957307356759429,8.532549257869505,0.7450027465820312,0.35286890732544407,1.414999389648436,-0.09986297369532338,2.9298617529921955,0.6575682079765528,2.1724305713203194,-2.9629985046386693,86.71322552592127,34.28238152644883,0.7574311816718805,7,-1.3124980926513672,-1.8349990844726562,-3.0275001525878906,-2.095001220703125,1.6199989318847656,1,0.043478318205910416,-1.1911846379104327,37.45000076293945,-1.568431873303473,37.349998474121094,1.389698106962656,36.11999893188477,0.043478318205910416
3249,2012-08-01,37.99499893188477,38.185001373291016,37.53499984741211,37.79499816894531,4416455.0,0.010370945203985737,1.2413627544476964,1.176487747958035,68.54902505196978,49.32661535603618,-1.7662547491035312,-1.833863103022317,-2.7603147072267262,-1.0631188393444901,8.255933643034444,0.6500015258789062,0.2750598204479786,1.7507488250732521,0.059838277066695866,3.4416593730798084,0.905293551069974,2.5962040990765303,-3.1467178466796923,94.83689060734555,35.74244155220961,0.8454552740032795,8,-1.6499977111816477,-2.172498703002937,-3.4474992752075266,-2.4850006103515696,2.5050010681152273,2,0.037636540212552694,-3.0270119801224817,37.60499954223633,-1.1911846379104327,37.45000076293945,-1.568431873303473,37.349998474121094,0.037636540212552694
3250,2012-08-02,37.34000015258789,39.0,37.34000015258789,37.900001525878906,8118325.0,-0.017239078765895588,-4.928556344984026,-2.7999961853171866,59.84907024924253,50.33786094609964,-1.1235962294690651,-1.1740842064888852,-2.073286241389937,-0.4876283369644483,8.498501627106414,1.6599998474121094,0.23975271694567368,1.054500007629393,-0.7031556955687677,2.812155710827554,0.17567215603030917,1.933327859228477,-2.224781444335939,33.600006103515625,-23.4467407382963,0.8788278515990814,8,-0.5874996185302734,-1.0349998474121094,-2.8075008392333984,-1.8300018310546875,3.204998016357422,3,0.04900905219280216,1.2413627544476964,37.99499893188477,-3.0270119801224817,37.60499954223633,-1.1911846379104327,37.45000076293945,0.04900905219280216
3251,2012-08-03,38.92499923706055,38.93999862670898,37.349998474121094,37.349998474121094,8288066.0,0.04244775249051003,-1.0190468347716057,-2.8124944652965578,67.80699146084676,54.480158660381576,-2.5241101387475453,-2.6703498806809733,-3.6129802643656603,-2.1532266018023734,9.178321776677434,1.5999984741210866,0.14291780525422126,2.496249198913574,0.3846210126732146,4.607877385153934,1.440435105793398,3.5520632920337505,-3.421302399633788,95.8677234331881,38.078825887494745,1.0558140931201796,8,-2.1724987030029297,-2.1724987030029297,-4.443750381469727,-3.4150009155273438,1.5250015258789062,4,0.020038602679059325,-4.928556344984026,37.34000015258789,1.2413627544476964,37.99499893188477,-3.0270119801224817,37.60499954223633,0.020038602679059325
3252,2012-08-06,38.900001525878906,39.07500076293945,38.33000183105469,38.70500183105469,4950537.0,-0.0006422019697264192,1.7339502197832966,0.1238092700731695,68.81589110528907,59.03468271994483,-2.1778864868320795,-2.5425857483269994,-3.538326460013309,-2.2105102436205755,10.443549786245205,0.7449989318847656,0.12097845714392719,2.323251342773439,-0.04363645171967789,4.690139137266556,1.139807445526877,3.506695240020001,-3.046674372194822,89.9425822844753,29.18271561006663,1.1834438972465595,8,-2.1100006103515625,-2.1100006103515625,-4.398752212524414,-3.390003204345703,2.2949981689453125,0,0.029434359849695113,-1.0190468347716057,38.92499923706055,-4.928556344984026,37.34000015258789,1.2413627544476964,37.99499893188477,0.029434359849695113
3253,2012-08-07,39.75500106811523,39.88000106811523,38.92499923706055,39.06999969482422,7662361.0,0.02197942181743917,1.0427816650007298,3.512833052936307,69.49668613729683,63.38051588013115,-2.5264945037803272,-3.266153061513826,-4.337063126840896,-3.1399822578788346,11.80317135772868,0.979999542236321,0.24296898418130297,2.9885007858276325,0.2504244550212462,5.726577116634019,1.619462620424443,4.357538951230822,-3.5150730813205016,95.07874193131744,37.31977923896413,1.369038165403192,8,-2.562499999999993,-2.562499999999993,-4.932500839233391,-4.245002746582024,1.2949981689453196,1,-0.008426685704169157,1.7339502197832966,38.900001525878906,-1.0190468347716057,38.92499923706055,-4.928556344984026,37.34000015258789,-0.008426685704169157
3254,2012-08-08,39.89500045776367,39.9900016784668,39.31999969482422,39.72999954223633,5435829.0,0.00352155416644484,2.7746233693666587,0.2408767660342289,69.55207737286214,65.48799427274479,-2.0925177314591394,-3.2702025068410165,-4.3965745702853525,-3.3553540791139795,13.498778549224877,0.6700019836425781,0.548541447380444,2.9357501983642607,-0.11220702653239556,5.983707423260917,1.411771585915929,4.459728810812592,-3.1454622395840772,96.41505033957984,40.77649674335087,1.523978612448329,8,-1.6499996185302734,-2.6474990844726562,-4.647500991821289,-4.657501220703125,0.9949989318847656,2,-0.016794134000622463,1.0427816650007298,39.75500106811523,1.7339502197832966,38.900001525878906,-1.0190468347716057,38.92499923706055,-0.016794134000622463
3255,2012-08-09,40.0,40.209999084472656,39.52000045776367,40.0,4202673.0,0.0026318972560857024,2.285722070844687,0.0,75.43523515881559,67.05878857093401,-1.7760278243023748,-3.1948268498391386,-4.425621282466523,-3.5326873005166277,15.308398832586425,0.6899986267089844,0.9592465674546702,2.8222497940063462,-0.4432675407475912,6.087767128760284,1.1894911266293775,4.455008461383315,-2.7319876281744513,92.65737623577492,32.766573868436595,1.6327586673769703,8,-1.302499771118164,-2.6424999237060547,-4.752500534057617,-4.762500762939453,1.8400001525878906,3,0.012499999999999956,2.7746233693666587,39.89500045776367,1.0427816650007298,39.75500106811523,1.7339502197832966,38.900001525878906,0.012499999999999956
3256,2012-08-10,39.959999084472656,39.9900016784668,39.42499923706055,39.76499938964844,2826394.0,-0.0010000228881835715,3.431306845380565,100.0,82.04773033207711,69.30987020262074,-1.482795656759322,-2.9994829704503445,-4.283904378231597,-3.5555284894933834,17.11306508996087,0.5750007629394531,1.3860283237969,2.585998916625975,-0.8572818304832097,6.02927966373516,0.8643585430713827,4.307639290180568,-2.1624291043706307,86.70210823204756,19.711355340679873,1.7216403735545933,8,-1.1875,-2.602499008178711,-4.664999008178711,-4.674999237060547,1.4599990844726562,4,0.014639617063954669,2.285722070844687,40.0,2.7746233693666587,39.89500045776367,1.0427816650007298,39.75500106811523,0.014639617063954669
3257,2012-08-13,39.75500106811523,40.025001525878906,39.65499877929688,39.88999938964844,2554569.0,-0.005130080606960963,-1.208952504583342,-0.6923001682382304,86.34691104788602,71.98884643514286,-1.0241488915004595,-2.6346111184086993,-3.9761857583256486,-3.4139252763364922,19.01076760091827,0.37000274658202414,1.6389282186939909,2.1937507629394446,-1.3432499859243165,5.730751511803206,0.425250388507564,3.962251137371325,-1.5231938492264874,64.59158985320038,-10.423888559529189,1.7685003744318815,8,-0.9800014495849538,-2.397500991821282,-4.460000991821282,-4.470001220703118,1.2449989318847727,0,0.017482069579961346,3.431306845380565,39.959999084472656,2.285722070844687,40.0,2.7746233693666587,39.89500045776367,0.017482069579961346
3258,2012-08-14,40.0,40.25,39.81999969482422,39.93999862670898,2789680.0,0.006162719791278581,-1.8666759915059192,-0.44446014298231185,86.82340641044017,74.01933325275068,-0.998715377217529,-2.691961011258705,-4.125104972615588,-3.71299552901786,20.823010418166195,0.49499893188477273,1.744255615991264,2.231999778747557,-1.3703271892986635,5.834326746793778,0.4308362947244433,4.033163262770671,-1.4121182453061536,73.11828839101865,-9.406667217247687,1.801163484023112,8,-1.2049999237060547,-2.622499465942383,-4.694999694824219,-4.715000152587891,1.470001220703132,1,0.029874992370605424,-1.208952504583342,39.75500106811523,3.431306845380565,39.959999084472656,2.285722070844687,40.0,0.029874992370605424
3259,2012-08-15,40.02999877929688,40.275001525878906,39.72000122070313,39.959999084472656,2509292.0,0.0007499694824220082,-1.0181997253395372,1.1666348782503457,83.94102574461206,76.69621719668064,-0.793094885024594,-2.579335826545524,-4.072168677609241,-3.7923306476829666,22.341485923475375,0.5550003051757741,1.8541368003802887,2.087498664855964,-1.601439535099054,5.776436864810982,0.24302956487845506,3.931967764833473,-1.1096933755418021,71.17622507550921,-12.085418571674637,1.8444690999775106,8,-1.217498779296882,-2.639997482299812,-4.687498092651374,-4.744998931884773,0.7800025939941335,2,0.02548090154554794,-1.8666759915059192,40.0,-1.208952504583342,39.75500106811523,3.431306845380565,39.959999084472656,0.02548090154554794
3260,2012-08-16,40.25,40.25,39.810001373291016,40.19499969482422,2759567.0,0.005495908753734513,14.99986128450548,0.7857220708446069,80.52638088247322,78.10948268797247,-0.622349658987126,-2.653008123248995,-4.204001350750836,-4.065121068315875,23.6440352125868,0.4399986267089844,1.9700647440403571,2.1282499313354464,-1.6467146778123407,5.9032145404832335,0.24076762676155283,4.01573223590934,-1.0587553718201548,97.05865193449509,13.861265358907986,1.8874823045738927,8,-0.9474983215332031,-2.8599987030029297,-4.674999237060547,-4.965000152587891,0.5499992370605469,3,0.015900605953998337,-1.0181997253395372,40.02999877929688,-1.8666759915059192,40.0,-1.208952504583342,39.75500106811523,0.015900605953998337
3261,2012-08-17,40.38000106811523,40.49499893188477,40.07500076293945,40.45000076293945,5125968.0,0.0032298402016206484,4.250107291020556,-1.2727146622279,80.64859550247934,79.4242276209936,-0.5858636709533229,-2.574366675698215,-4.236863791484389,-4.208651639122216,25.742363092937016,0.4199981689453196,2.025964136689815,2.0420009613037067,-1.7299777449815466,5.81397966758896,0.15601160816108006,3.9279903144463333,-0.972005060395567,86.30978060953233,3.321922388624799,1.8859893531426268,8,-0.670001983642571,-2.8800010681152273,-4.5900001525878835,-5.095001220703118,0.1699981689453196,4,0.03615648949612105,14.99986128450548,40.25,-1.0181997253395372,40.02999877929688,-1.8666759915059192,40.0,0.03615648949612105
3262,2012-08-20,40.45000076293945,40.5,40.10499954223633,40.38999938964844,2987181.0,0.0017335238477618198,3.9375104308227833,-0.857166212533973,80.29825376757833,80.62440180213599,-0.46139455423578823,-2.367215373994881,-4.210132411207894,-4.28328887108205,27.746561657626657,0.3950004577636719,2.2176374318117595,1.8590005874633775,-1.755933897242059,5.473935072168814,0.05153334511065566,3.6664678298160993,-0.8246041703867704,93.58983137055435,10.615784297782625,1.8074672423527196,8,-0.5400009155273438,-2.947500228881836,-4.635000228881836,-5.165000915527344,0.29000091552734375,0,0.023980157916204003,4.250107291020556,40.38000106811523,14.99986128450548,40.25,-1.0181997253395372,40.02999877929688,0.023980157916204003
3263,2012-08-21,40.45000076293945,40.67499923706055,40.31499862670898,40.52999877929688,3714520.0,0.0,-1.0571328922845098,-1.3332697565008496,78.51342633944373,81.62010724286728,-0.3938598137567695,-2.0285986150428457,-4.115597915060917,-4.2849397530808915,29.44238749640983,0.3600006103515696,2.2071171658369337,1.578000640869142,-1.6600421093806261,4.81604339111891,-0.04102073425573849,3.1970220159940226,-0.6496834888973098,76.43990141683325,-4.825643909969173,1.6190213751248825,8,-0.40000152587890625,-2.8600006103515625,-4.635000228881836,-5.165000915527344,-0.8400001525878906,1,0.013597014256782503,3.9375104308227833,40.45000076293945,4.250107291020556,40.38000106811523,14.99986128450548,40.25,0.013597014256782503
3264,2012-08-22,39.80500030517578,40.224998474121094,39.77999877929688,40.13999938964844,3567255.0,-0.015945622882524768,-1.3116738996889294,4.187592389489876,78.6961978209567,81.98243642754962,0.2648872797881481,-1.0453701926569892,-3.3812863782207145,-3.6519041121320726,30.536641618691622,0.670001983642571,2.1820769793509385,0.6842502593994126,-1.9554699297330913,3.3239704485319166,-0.6356098351668393,2.0041103539656646,0.8699989318847656,2.793465149880525,-81.01078257123311,1.3198600945662504,8,0.24499893188476562,-2.2150001525878906,-3.989999771118164,-4.520000457763672,-0.125,2,0.04182893864494841,-1.0571328922845098,40.45000076293945,3.9375104308227833,40.45000076293945,4.250107291020556,40.38000106811523,0.04182893864494841
3265,2012-08-23,39.38000106811523,40.21500015258789,39.060001373291016,40.209999084472656,5107166.0,-0.010677031372997914,1.7499965940209172,2.4776127900886133,57.25682022827367,79.22789086046035,0.6623433661021849,-0.38326760698878815,-2.872007508909441,-3.2555934107190794,32.63935834709515,1.154998779296875,2.072536360367522,0.09625091552733522,-2.1341564517484457,2.326658282803116,-1.0189527681105517,1.2114545991652221,1.2949981689453196,19.81424879889979,-59.88372488829584,1.1152036836378891,8,0.487499237060554,-1.7900009155273366,-3.705000877380364,-4.095001220703118,-0.7800025939941335,3,0.03631285592659905,-1.3116738996889294,39.80500030517578,-1.0571328922845098,40.45000076293945,3.9375104308227833,40.45000076293945,0.03631285592659905
3266,2012-08-24,39.3849983215332,39.59500122070313,39.06999969482422,39.30500030517578,3401709.0,0.00012689825501355223,1.0999900818627475,-0.09638338258747314,57.78487515568028,76.05433131688193,0.6338620992071426,-0.2403117331389808,-2.808821454159009,-3.277885381421676,33.321221262699446,0.5250015258789134,1.9468351896710487,-0.0005018234252958109,-2.0366850580082314,2.03568141115764,-1.0185934407167636,1.017589793866172,1.2254010009765608,20.123676664414848,-55.87100139834088,1.018091617291469,8,0.4825019836425781,-1.7949981689453125,-3.657498359680176,-4.099998474121094,-0.10499954223632102,4,0.03592740829834473,1.7499965940209172,39.38000106811523,-1.3116738996889294,39.80500030517578,-1.0571328922845098,40.45000076293945,0.03592740829834473
3267,2012-08-27,39.599998474121094,39.6150016784668,38.75500106811523,39.15999984741211,3140280.0,0.00545893517203333,2.6595378584356966,5.500119212245482,46.868627707863105,71.61491146104004,0.44093121835705773,-0.3014355192891358,-2.931262791188729,-3.5013615384052343,33.68985608716558,0.8600006103515696,1.7673156803203653,0.10699844360351562,-1.7146507484776379,1.9286476356846691,-0.8038261524370611,1.0178230396440924,0.9483849304199197,44.01032353432059,-28.34882819066884,0.9108245960405756,8,0.11500167846679688,-2.009998321533203,-3.8724985122680664,-4.314998626708984,-0.5399971008300781,0,0.02398991918043336,1.0999900818627475,39.3849983215332,1.7499965940209172,39.38000106811523,-1.3116738996889294,39.80500030517578,0.02398991918043336
3268,2012-08-28,39.2400016784668,39.59000015258789,39.14500045776367,39.29499816894531,2643673.0,-0.009090828523378836,-2.63266640716232,-0.12499241393062431,37.84785328871765,66.49344785482955,0.7619077824962588,0.19745564696432893,-2.4972624424696193,-3.156810293456651,33.95360946807307,0.4549980163574219,1.5339173149803997,-0.33474845886230753,-1.932656839966434,1.2631599222418188,-1.1337026494143672,0.4642057316897521,1.200778785888673,32.99329702011964,-34.82248191257139,0.7989541905520617,8,0.47499847412109375,-1.6500015258789062,-3.581252098083496,-3.9550018310546875,-0.5050010681152344,1,0.038226298059083286,2.6595378584356966,39.599998474121094,1.0999900818627475,39.3849983215332,1.7499965940209172,39.38000106811523,0.038226298059083286
3269,2012-08-29,39.42499923706055,39.71500015258789,39.22999954223633,39.560001373291016,2742420.0,0.004714514543338266,1.1797795189191969,2.4547409308455297,39.63958886351868,61.95047096383461,0.5387179561734996,0.131842765404798,-2.6015184483726657,-3.33916963838098,34.20100267886587,0.4850006103515625,1.288064279789232,-0.22125091552734233,-1.6393886559090944,1.1968868248544098,-0.9303197857182184,0.4878179546635337,0.9146344635205068,45.890314320800826,-18.007256260856224,0.7090688701908758,8,0.29000091552734375,-1.8349990844726562,-3.8649988174438477,-4.1399993896484375,-1.0949974060058594,2,0.004692488950440055,-2.63266640716232,39.2400016784668,2.6595378584356966,39.599998474121094,1.0999900818627475,39.3849983215332,0.004692488950440055
3270,2012-08-30,39.16999816894531,39.5,39.0099983215332,39.375,3462376.0,-0.006468004389345139,1.1538448640128778,1.518508053122351,36.78923920143721,57.0772091526077,0.6977899989576599,0.5596665777530561,-2.255146126998241,-3.083226071915945,33.68743469945063,0.4900016784667969,0.9906590138345948,-0.5677518844604492,-1.5184720373452691,0.3829682684243707,-1.0431119609028556,-0.09239180801804281,1.074557573687791,43.2289058960975,-17.04940352765322,0.4753600764424098,8,0.5450019836425781,-1.5799980163574219,-3.6799983978271484,-3.884998321533203,-0.4399986267089844,3,0.013020223642359108,1.1797795189191969,39.42499923706055,-2.63266640716232,39.2400016784668,2.6595378584356966,39.599998474121094,0.013020223642359108
3271,2012-08-31,39.70500183105469,39.849998474121094,39.20000076293945,39.3650016784668,4975329.0,0.013658506181231767,1.0635062882609039,-1.6585225158168961,49.2469985074405,53.62706967925905,0.06366332851548862,0.0907476189318075,-2.6769767773730067,-3.612410250945615,33.31351532263708,0.6800003051757812,0.7696807836718307,-0.07174835205078267,-0.9427387378212444,0.7992420337196791,-0.5072435449360171,0.36374684083445175,0.45018063110734374,86.75826606792624,25.909159702538503,0.43549519288523225,8,0.009998321533203125,-1.117502212524414,-4.226251602172852,-4.420001983642578,-1.4150009155273438,4,-0.02783033134302315,1.1538448640128778,39.16999816894531,1.1797795189191969,39.42499923706055,-2.63266640716232,39.2400016784668,-0.02783033134302315
3272,2012-09-03,40.04499816894531,40.13000106811523,39.41999816894531,39.560001373291016,2612238.0,0.008563060627406971,1.1679391980431808,1.4264605235108663,50.65883246576261,50.532114804405595,-0.3797600461646198,-0.16766657225630865,-2.87897910481135,-3.9346512870335317,32.94057770486698,0.7100028991699148,0.5931355660801074,0.21099815368652486,-0.5623994230825886,0.9843957304556383,-0.17570063469803188,0.5976969420710816,-1.2899971008300852,92.41047404309293,31.745458907292473,0.38669878838455685,9,-0.5549983978271484,-1.1149978637695312,-4.193747520446777,-4.474998474121094,-1.654998779296875,0,-0.019103494184741443,1.0635062882609039,39.70500183105469,1.1538448640128778,39.16999816894531,1.1797795189191969,39.42499923706055,-0.019103494184741443
3273,2012-09-04,39.41999816894531,40.13000106811523,39.38999938964844,40.099998474121094,3309793.0,-0.015607442341817435,-1.0000103100223536,-1.402071748244048,42.39399693301718,46.498536927967876,0.0936135742013704,0.4542380402331645,-2.113793801524764,-3.304291699622155,31.95158902291908,0.7400016784667898,0.37852206489341,-0.3972517013549819,-1.1920675958007436,0.39756419309077984,-0.7946596485778628,0.0001562458678989742,-0.6374971008300818,36.60703946158428,-21.78949244580165,0.39740794722288086,9,0.06500244140625,-0.41499900817871094,-3.463747978210449,-3.7449989318847656,-1.2199974060058594,1,-0.009132339228211772,1.1679391980431808,40.04499816894531,1.0635062882609039,39.70500183105469,1.1538448640128778,39.16999816894531,-0.009132339228211772
3274,2012-09-05,39.224998474121094,39.57500076293945,38.81999969482422,39.45000076293945,4573797.0,-0.004946720037593444,2.178936547836073,0.33088557035308375,37.13923047321479,44.26324917740577,0.22091997512939798,0.6287031572252033,-1.7963600048184674,-3.11275599638504,30.491923074429934,0.7550010681152344,0.14458614980702578,-0.5587512969970732,-1.3951596439215308,0.2776570499273845,-0.976955470459302,-0.14054712353484433,-0.4155474060058637,30.91590494133834,-21.656953882280476,0.41820417346222727,9,0.21750259399413352,-0.217498779296875,-3.1937475204467773,-3.4749984741210938,-0.47499847412109375,2,-0.012491979167132627,-1.0000103100223536,39.41999816894531,1.1679391980431808,40.04499816894531,1.0635062882609039,39.70500183105469,-0.012491979167132627
3275,2012-09-06,40.5,40.5,39.3650016784668,39.41999816894531,7820758.0,0.03250482027985524,1.1018451800675342,-4.799959310309751,51.16958172869221,43.5282165744071,-0.9817429718178659,-0.6397176526702495,-2.9264294112765725,-4.381527365430742,29.2093147902991,1.2750015258789062,-0.04818605083042371,0.6912502288818345,-0.20043653606425238,1.5829369938279214,0.24540684640879107,1.137093611354878,-1.6800003051757812,100.0,49.55918284490414,0.4458433824730433,9,-0.8724994659423828,-1.4925003051757812,-4.4162492752075195,-4.697500228881836,-2.365001678466797,3,-0.05358020170235345,2.178936547836073,39.224998474121094,-1.0000103100223536,39.41999816894531,1.1679391980431808,40.04499816894531,-0.05358020170235345
3276,2012-09-07,40.54499816894531,41.099998474121094,40.415000915527344,40.650001525878906,7537909.0,0.0011110658998843004,-2.7534332476327834,-0.09722516565648003,50.93043640056401,43.97952865137387,-0.9441817587664048,-0.6731550364350483,-2.8700517270960617,-4.40424281436583,28.228357037720713,0.68499755859375,-0.20072560476368295,0.706998443603517,-0.2421090889072488,1.656105976114283,0.23244467734813412,1.1815522098589,-1.7249984741210938,75.65786831925688,29.407954063586786,0.47455376625538276,9,-0.5849990844726562,-1.3199996948242188,-4.016247749328613,-4.334999084472656,-2.0449981689453125,4,-0.0447650439925078,1.1018451800675342,40.5,2.178936547836073,39.224998474121094,-1.0000103100223536,39.41999816894531,-0.0447650439925078
3277,2012-09-10,40.45000076293945,40.72000122070313,40.34000015258789,40.56999969482422,3421231.0,-0.002343011722679589,-1.2352993975025381,1.1428104337717067,50.0,45.329767174849685,-0.8000673141114447,-0.5517066112799967,-2.6883276070475333,-4.289125123960176,27.125149544086334,0.3800010681152415,-0.20039567587407703,0.5772510528564467,-0.40921841244900037,1.5637205181618938,0.08401632020372318,1.0704857855091703,-1.4932011413574244,71.49131319350565,27.859781178922873,0.4932347326527241,9,-0.4900016784667969,-0.7350006103515625,-3.697500228881836,-4.240001678466797,-0.9000015258789062,0,-0.053399253564195615,-2.7534332476327834,40.54499816894531,1.1018451800675342,40.5,2.178936547836073,39.224998474121094,-0.053399253564195615
3278,2012-09-11,41.19499969482422,41.19499969482422,40.35499954223633,40.45000076293945,4821046.0,0.018417772999582693,1.2550371997521723,-6.208379692914137,63.11323199170838,47.93794974464854,-1.3841437582942788,-1.267578263170975,-3.3706493209788846,-4.9952566212818965,25.954830713972527,0.8400001525878906,-0.1793901546755592,1.2625000000000028,0.11238964367142046,2.4126103563285852,0.6874448218357117,1.837555178164294,-2.109608142089847,100.0,49.08759533629868,0.57505517816429,9,-1.1875,-1.2199993133544922,-4.404998779296875,-4.947500228881836,-1.1949996948242188,1,-0.06809079562945608,-1.2352993975025381,40.45000076293945,-2.7534332476327834,40.54499816894531,1.1018451800675342,40.5,-0.06809079562945608
3279,2012-09-12,41.04999923706055,41.61000061035156,40.72999954223633,41.29999923706055,5574425.0,-0.0035198557795326213,1.0229845746406743,-0.33557095091066425,66.6334843004347,51.25397697787048,-1.1000815766656018,-1.0985680017787232,-3.1586897814744646,-4.817425787360001,25.031711359659113,0.8800010681152344,-0.1321369899934055,1.0664995193481417,-0.18757676553636315,2.3205758042326465,0.43946137690588927,1.693537661790394,-1.7958390329589875,75.05560624829019,19.374660663986717,0.6270381424422512,9,-0.8349990844726562,-0.8674983978271484,-3.8574981689453125,-4.3999996185302805,-1.2099990844726562,2,-0.0694274915247276,1.2550371997521723,41.19499969482422,-1.2352993975025381,40.45000076293945,-2.7534332476327834,40.54499816894531,-0.0694274915247276
3280,2012-09-13,40.88999938964844,41.43999862670898,40.88999938964844,41.040000915527344,4158860.0,-0.003897682104404554,-6.333248563145219,0.600006103515625,64.54109670328536,52.953321221853244,-0.7492312491920146,-0.9361600162284844,-2.919475519722056,-4.6302221627342774,24.058705488378063,0.5499992370605398,-0.02216768232882771,0.8744997024536119,-0.4394416647629882,2.188441069670212,0.21752901884531184,1.5314703860619119,-1.4002551449218785,43.30701093045539,-16.174737923505596,0.6569706836082999,9,-0.6749992370605469,-0.7074985504150391,-3.1437482833862305,-4.184999465942383,-1.2900009155273438,3,-0.05233552021500376,1.0229845746406743,41.04999923706055,1.2550371997521723,41.19499969482422,-1.2352993975025381,40.45000076293945,-0.05233552021500376
3281,2012-09-14,41.84000015258789,41.99499893188477,41.40999984741211,41.70000076293945,7917063.0,0.023233083324035286,1.6000135634599881,-0.9333197701032501,68.95096977994137,54.985780923428656,-1.524892584046249,-1.866889477305726,-3.7629213566796764,-5.551769519018563,22.99376558967234,1.1049995422363352,0.10424855178835202,1.7515005111694322,0.2098022043806651,3.2931988179581992,0.9806513577750451,2.5223496645638193,-2.1382302712988306,90.63450793826371,27.989682432134387,0.7708491533943838,9,-1.4325008392333984,-1.4650001525878906,-3.8125,-5.025001525878906,-2.5,4,-0.08855166867932063,-6.333248563145219,40.88999938964844,1.0229845746406743,41.04999923706055,1.2550371997521723,41.19499969482422,-0.08855166867932063
3282,2012-09-17,41.41999816894531,41.810001373291016,41.3849983215332,41.66999816894531,3248945.0,-0.010038288291368436,-1.6562716067043368,-1.7857220708446866,68.25793498909584,57.85955181854851,-0.9938492689484377,-1.444554790205089,-3.235179335977435,-5.105307910475275,21.850651745673908,0.4550018310546875,0.2680409998308093,1.282998657226564,-0.36401589535991263,2.9300132098130405,0.4594913809333292,2.1065059335197986,-1.4430408015847647,64.93896482103453,-1.396409818567676,0.8235072762932377,9,-1.0124988555908203,-1.0449981689453125,-3.3549985885620117,-4.604999542236328,-2.964996337890625,0,-0.07049730318758407,1.6000135634599881,41.84000015258789,-6.333248563145219,40.88999938964844,1.0229845746406743,41.04999923706055,-0.07049730318758407
3283,2012-09-18,41.0,41.275001525878906,40.71500015258789,41.20000076293945,5293665.0,-0.010139985212751834,2.1999869211234757,0.8000030517578125,62.691388126051656,60.6986804466415,-0.36448811155423044,-1.0342667663120935,-2.710744952399658,-4.654157883331052,20.082595943669023,0.7049980163574219,0.34885442435386693,0.8355005264282198,-0.851402306671531,2.5224033595279707,-0.007950890121655618,1.6789519429780952,-0.7808776448965418,22.265634313234504,-44.7285957309589,0.8434514165498745,9,-0.31999969482421875,-0.625,-2.9337501525878906,-4.185001373291016,-2.325000762939453,1,-0.03536587226681598,-1.6562716067043368,41.41999816894531,1.6000135634599881,41.84000015258789,-6.333248563145219,40.88999938964844,-0.03536587226681598
3284,2012-09-19,41.47000122070313,41.66999816894531,41.165000915527344,41.26499938964844,5629915.0,0.011463444407393553,-1.4938211137065782,-1.025005245188767,67.91280146218224,62.55903819480706,-0.539254410835035,-1.4473405041299614,-3.0712743474308013,-5.091155500184513,19.434978470243546,0.6699981689453125,0.4184006760357448,1.2222517013549847,-0.5520252785512696,2.996528681261239,0.335113211401854,2.1093901913081154,-1.0377736763859176,58.984514698519654,-10.560814833022114,0.8871384899531285,9,-0.302501678466804,-1.095001220703132,-3.383750915527351,-4.615001678466804,-3.040000915527351,2,-0.035447339701771274,2.1999869211234757,41.0,-1.6562716067043368,41.41999816894531,1.6000135634599881,41.84000015258789,-0.035447339701771274
3285,2012-09-20,40.810001373291016,41.13000106811523,40.27999877929688,41.0099983215332,7091176.0,-0.01591511521544453,2.8636253294493597,-0.975586155563792,58.441562226246404,63.39360773099399,0.18924464786002915,-0.7111780976915725,-2.2939973156059352,-4.401894354218456,19.527628822191428,1.19000244140625,0.570959917048107,0.49075183868408345,-1.2512478613445879,2.232751538712755,-0.3802480113302522,1.3617516886984191,1.184997558593757,30.90393859116417,-34.95777710457755,0.8709998500143362,9,0.3274974822998118,-0.4350013732910156,-2.7087507247924805,-3.9425010681152344,-2.1000022888183594,3,-0.023768713258068286,-1.4938211137065782,41.47000122070313,2.1999869211234757,41.0,-1.6562716067043368,41.41999816894531,-0.023768713258068286
3286,2012-09-21,40.79999923706055,41.165000915527344,40.47999954223633,41.04499816894531,14626198.0,-0.00024509031839958784,1.8247221588629947,1.2250133516441597,56.07402292501035,64.06849916710625,0.2673358653292368,-0.621602129054601,-2.1774725378632453,-4.352093196650934,19.638021943371005,0.6850013732910156,0.7807688253826512,0.40999965667724325,-1.2865825177023495,2.106581831056836,-0.4382914305125496,1.258290743867036,1.1606996917724715,33.986900401664194,-27.33858557860284,0.8482910871897947,9,0.33749961853028054,-0.4249992370605469,-2.4537477493286133,-3.9324989318847656,-2.4099998474121094,4,-0.029411783955364257,2.8636253294493597,40.810001373291016,-1.4938211137065782,41.47000122070313,2.1999869211234757,41.0,-0.029411783955364257
3287,2012-09-24,40.54999923706055,40.93999862670898,39.90499877929688,39.9900016784668,9588881.0,-0.006127451094972369,-1.8356029806757894,-2.2857142857142856,59.67466642628847,63.68643632650405,0.5956514850117998,-0.3128196889930166,-1.8208526548635007,-4.070289597214455,19.989960055919344,1.0349998474120952,0.8300130740595222,0.11249961853027202,-1.543667845241643,1.768667082302187,-0.715584113355682,0.940583350416226,1.3770856887817473,36.54394792125918,-26.755394063610318,0.828083731885956,9,0.39999961853028054,-0.17499923706054688,-1.9449996948242188,-3.572500228881836,-1.55999755859375,0,-0.029839682052738015,1.8247221588629947,40.79999923706055,2.8636253294493597,40.810001373291016,-1.4938211137065782,41.47000122070313,-0.029839682052738015
3288,2012-09-25,40.7400016784668,40.79999923706055,40.20000076293945,40.650001525878906,5978539.0,0.004685633661679622,4.714399898272448,0.16071525885558582,62.982026149132004,63.28071875413708,0.3736091755988795,-0.4054728143970223,-1.8951547069417245,-4.210375005745632,20.360917341385203,0.5999984741210938,0.8865272048007782,0.22750205993652628,-1.333451552313221,1.7884556721862737,-0.5529747461883474,1.0079788660614,1.1061998015136822,47.308962488436826,-19.25690701795974,0.780476806124874,9,0.20999717712403054,-0.3650016784667969,-2.0337514877319336,-3.7600021362304688,-1.9200019836425781,1,-0.056087377350793055,-1.8356029806757894,40.54999923706055,1.8247221588629947,40.79999923706055,2.8636253294493597,40.810001373291016,-0.056087377350793055
3289,2012-09-26,39.61000061035156,40.540000915527344,39.61000061035156,40.48500061035156,5195053.0,-0.027736893018158626,-1.1257149832589286,-9.722205738990379,42.179270581925465,60.79607140731931,1.4280389263942226,0.7790405435226262,-0.6819590413938101,-3.0298148650369114,20.539375768851965,1.1300010681152344,0.9325319398005973,-0.9117490768432646,-2.447558341161667,0.6240601874751377,-1.6796537090024657,-0.14384444468406343,2.1585527616015696,0.0,-59.761613037518615,0.7679046321592001,9,1.1924991607666016,0.7649993896484375,-0.7900009155273438,-2.542501449584961,-0.4949989318847656,2,-0.02360518452117022,4.714399898272448,40.7400016784668,-1.8356029806757894,40.54999923706055,1.8247221588629947,40.79999923706055,-0.02360518452117022
3290,2012-09-27,39.68000030517578,39.93999862670898,39.375,39.810001373291016,3502271.0,0.0017672227656044814,1.8974617303272565,0.14857264927455358,42.43221991864657,57.849543644953215,1.3056542973996557,0.7896961071182886,-0.6702651839759568,-3.0589533252851595,21.195973715485593,0.5649986267089773,0.8355461001067823,-0.8672494888305664,-2.3234288953476536,0.5889299176865208,-1.5953391920891065,-0.13915978557202635,1.9590399010812547,17.0391144792195,-39.029969636684555,0.7280897032585434,9,0.9125003814697266,0.6949996948242188,-0.8600006103515625,-2.6125011444091797,-0.24000167846680398,3,-0.03150201588675272,-1.1257149832589286,39.61000061035156,4.714399898272448,40.7400016784668,-1.8356029806757894,40.54999923706055,-0.03150201588675272
3291,2012-09-28,38.599998474121094,40.02000045776367,38.599998474121094,40.02000045776367,6208476.0,-0.027217787871685384,1.0,10.923002435517475,36.19403006319297,54.28688754207512,2.098398445583065,1.87900692211511,0.5002299793089193,-1.9437159060765765,21.69493077389926,1.4200019836425781,0.6959184614370741,-1.8920011520385742,-3.5522821780026845,-0.2317201260744639,-2.7221416650206294,-1.061860639056519,2.857918515635376,0.0,-51.88270570670394,0.8301405129820553,9,1.5349998474121094,1.697500228881836,0.1287517547607422,-1.5324993133544922,0.24000167846679688,4,0.002849756857511654,1.8974617303272565,39.68000030517578,-1.1257149832589286,39.61000061035156,4.714399898272448,40.7400016784668,0.002849756857511654
3292,2012-10-01,39.27999877929688,39.34000015258789,38.400001525878906,38.400001525878906,4764177.0,0.01761658891338258,-1.1363671830973705,-0.6197155099464112,35.5689668653642,51.273285179776515,1.21017923722804,1.2002960262096778,-0.05807130715634656,-2.573550750057656,21.928876845579303,0.9399986267089844,0.5845102377542091,-1.173750877380364,-2.9108632242197885,0.5633614694590605,-2.0423070508000762,-0.30519470396065174,1.89212635889605,36.66658719373147,-8.752469852833876,0.868556173419711,10,0.7550010681152273,0.9175014495849538,-0.5512485504150462,-2.2124996185302805,-0.2649993896484446,0,-0.022657826306184403,1.0,38.599998474121094,1.8974617303272565,39.68000030517578,-1.1257149832589286,39.61000061035156,-0.022657826306184403
3293,2012-10-02,39.060001373291016,39.44499969482422,38.77999877929688,39.185001373291016,3662938.0,-0.005600748799458155,1.0620290746501477,-0.14204589788717015,35.17141674644745,47.63535354469487,1.2583801881616594,1.4671627324504897,0.30163105572374604,-2.3024813240638977,22.177842204157006,0.6650009155273366,0.3357811363896417,-1.3757484436035128,-3.164651015498791,0.41315412829176523,-2.270199729551152,-0.4812971576558738,1.7794689314242333,30.841123161279743,-10.381770376473451,0.8944512859476399,10,0.7224998474121094,1.1374988555908203,-0.407501220703125,-1.992502212524414,-1.1850013732910156,1,-0.0017921068193327283,-1.1363671830973705,39.27999877929688,1.0,38.599998474121094,1.8974617303272565,39.68000030517578,-0.0017921068193327283
3294,2012-10-03,38.73500061035156,39.00500106811523,38.54999923706055,38.88000106811523,4743423.0,-0.008320551754042893,1.303804069649578,1.1600036621093182,34.32729899758196,44.95599096373215,1.2903120659399647,1.8483370816952345,0.7654406518491115,-1.9366416229880627,23.507039752282793,0.5100021362304688,0.09304667007043577,-1.6762493133544893,-3.5465402060086006,0.19404157929962196,-2.611394759681545,-0.7411038670274337,1.8117334409033248,20.678969465918485,-19.44253907883281,0.935145446327054,10,1.0475006103515625,1.4624996185302734,-0.08250045776367188,-1.667501449584961,-1.0400009155273438,2,0.0021943741611802903,1.0620290746501477,39.060001373291016,-1.1363671830973705,39.27999877929688,1.0,38.599998474121094,0.0021943741611802903
3295,2012-10-04,38.33000183105469,38.93999862670898,38.11999893188477,38.7599983215332,4195390.0,-0.010455628576617193,1.0759562129091775,2.9654836757782097,22.274919502727954,41.200535027922996,1.4600696417214962,2.194966607069908,1.265817255820373,-1.4874752213277205,23.896969679222448,0.8199996948242045,-0.10992336193963581,-1.9727481842041001,-4.060492651044093,0.11499628263589301,-3.0166204176240967,-0.9288759507841036,1.95912431715508,11.05277529041836,-21.742325079290453,1.0438722334199964,10,1.1999969482421875,1.7274971008300852,0.3224983215332031,-1.262502670288086,-0.3300018310546875,3,0.020480036783512734,1.303804069649578,38.73500061035156,1.0620290746501477,39.060001373291016,-1.1363671830973705,39.27999877929688,0.020480036783512734
3296,2012-10-05,38.72999954223633,38.900001525878906,38.45000076293945,38.45000076293945,4857130.0,0.010435629847989292,-2.214305177111717,-0.651165266454343,28.684643096155227,37.757199102352644,0.8220061519246045,1.7412991964740883,0.9281592336006952,-1.8414889953941582,23.696371325266554,0.5699996948242188,-0.4049368279813663,-1.4820005416870146,-3.680270887404056,0.716269804030027,-2.581135714545532,-0.3828653688284973,1.2554487956879399,46.03775540463089,16.593635738194592,1.0991351728585204,10,0.7299995422363281,1.3274993896484446,-0.0774993896484375,-1.6625003814697266,-0.904998779296875,4,0.018332018922395665,1.0759562129091775,38.33000183105469,1.303804069649578,38.73500061035156,1.0620290746501477,39.060001373291016,0.018332018922395665
3297,2012-10-08,38.290000915527344,38.57500076293945,38.09500122070313,38.540000915527344,3496173.0,-0.011360666974166933,1.9999999999999556,-0.8928610354223433,28.594010264124123,33.93630844846288,1.0143839908867278,2.1198655545041305,1.4234461702321184,-1.356560260458373,23.72764640114379,0.634998321533196,-0.6092684316380428,-1.8139991760253906,-4.169642833696166,0.5416444816453847,-2.991821004860782,-0.6361773471899994,1.4342845055513962,14.444438165099834,-15.250580462440288,1.1778218288353879,10,1.0275001525878906,1.7549991607666087,0.8612489700317383,-1.2225017547607422,-0.3100013732910156,0,0.014364043455468156,-2.214305177111717,38.72999954223633,1.0759562129091775,38.33000183105469,1.303804069649578,38.73500061035156,0.014364043455468156
3298,2012-10-09,38.38999938964844,38.96500015258789,38.11000061035156,38.474998474121094,4945854.0,0.002611608036826807,-1.6511751694444117,0.339996337890625,24.16105449513502,31.9342844388195,0.6101449899626203,1.8961662028148254,1.376041083803301,-1.4196124787817297,23.083941667422017,0.8549995422363281,-0.8080970972220953,-1.5737506866455107,-3.9891459527765747,0.8416445794855534,-2.7814483197110462,-0.3660530535799751,1.073600559370206,32.41738663849632,6.161787466145427,1.2076976330655322,10,0.6675014495849609,1.655000686645515,0.8200006484985352,-1.322500228881836,-0.875,1,0.016280281582096823,1.9999999999999556,38.290000915527344,-2.214305177111717,38.72999954223633,1.0759562129091775,38.33000183105469,0.016280281582096823
3299,2012-10-10,38.20000076293945,38.59000015258789,38.11999893188477,38.29499816894531,3659526.0,-0.004949169828854294,-2.6862686433199694,1.1176285791221614,26.22949338855041,30.13398149103104,0.6471570599595893,1.9623112432431924,1.6049368897327483,-1.1829388195025459,22.041853428072436,0.4700012207031179,-1.0359742532735154,-1.6212493896484403,-4.102203693362078,0.8597049140651976,-2.861726541505263,-0.38077223779161784,1.0446233895487111,12.06892771797442,-13.036940014991258,1.24047715185682,10,0.8575000762939453,1.8449993133544993,1.044999122619629,-1.1325016021728516,-0.7700004577636719,2,-0.008507873205457095,-1.6511751694444117,38.38999938964844,1.9999999999999556,38.290000915527344,-2.214305177111717,38.72999954223633,-0.008507873205457095
3300,2012-10-11,38.75,38.84500122070313,37.97000122070313,38.0099983215332,4127286.0,0.01439788549936738,-1.1341570639709706,-7.789704051720676,33.00165050638097,29.77927265138526,-0.05435157199859475,1.3109831257351914,1.1221436456209517,-1.6906543782709207,20.79885451485807,0.875,-1.3106163737283438,-0.9642501831054702,-3.435698077915511,1.5071977117045705,-2.1999741305104905,0.27147376429955017,0.31068448340256083,78.39192126763086,52.161846413500456,1.2357239474050201,10,-0.042499542236328125,1.2325000762939524,0.47500038146972656,-1.6825008392333984,-1.7750015258789062,3,-0.027225814327116904,-2.6862686433199694,38.20000076293945,-1.6511751694444117,38.38999938964844,1.9999999999999556,38.290000915527344,-0.027225814327116904
3301,2012-10-12,38.1349983215332,38.875,38.1349983215332,38.5,3949928.0,-0.015871011057207673,-3.054785071538309,-0.4932443926654879,31.118043915271357,29.284725656930494,0.5450735389875163,1.7224968158618026,1.7474935103615223,-1.0393900456594025,19.010132330017342,0.7400016784667969,-1.3832618060149358,-1.3940017700195284,-3.7471466484963756,0.9591431084573188,-2.5705742092579555,-0.21742933078110127,-0.16499710083007102,16.582641000179596,-7.998165884879736,1.1765724392384245,10,0.5725021362304688,1.8475017547607493,1.1825017929077148,-1.0674991607666016,0.0800018310546875,4,-0.0035400112095186342,-1.1341570639709706,38.75,-2.6862686433199694,38.20000076293945,-1.6511751694444117,38.38999938964844,-0.0035400112095186342
3302,2012-10-15,38.5,38.959999084472656,38.25500106811523,38.25500106811523,4061368.0,0.009571304432461458,-4.755110938107937,-0.671226863706216,32.95279236595573,29.03821183687586,0.06458530025249587,1.1884523132394378,1.3981006009869006,-1.3638022084970913,17.12206219725462,0.8250007629394531,-1.4640395429105055,-0.8830001831054659,-3.1005749316285645,1.3345745654176326,-1.9917875573670187,0.22578719115608692,-0.5299987792968679,53.266266154972385,30.256689781429003,1.1087873742615497,10,-0.012498855590820312,1.4825000762939524,1.092498779296875,-1.1450004577636719,-0.2799987792968679,0,-0.01753244771585838,-3.054785071538309,38.1349983215332,-1.1341570639709706,38.75,-2.6862686433199694,38.20000076293945,-0.01753244771585838
3303,2012-10-16,39.54999923706055,39.54999923706055,38.65499877929688,38.875,6044420.0,0.027272707456118095,1.6518562055304484,2.7551109381081336,49.537739381289626,30.728260768398933,-1.0153758556130654,0.02556348868024827,0.34866962711424776,-2.368849761996003,15.999383824280711,1.0499992370605469,-1.3799159240679018,0.23949909210205078,-1.846386031175399,2.3253842153795006,-0.8034434695366741,1.2824416537407757,-1.5403981018066304,100.0,71.01970407450365,1.0429425616387238,10,-0.7899990081787109,0.43250083923340554,0.28750038146972656,-1.7474994659423828,-1.3299980163574148,1,-0.039696579648806685,-4.755110938107937,38.5,-3.054785071538309,38.1349983215332,-1.1341570639709706,38.75,-0.039696579648806685
3304,2012-10-17,40.0,40.11000061035156,39.599998474121094,39.72999954223633,5636073.0,0.011378022038437186,1.0816342418509781,0.40000113028194884,52.32896595532969,34.067599263132465,-1.4159703388425626,-0.5694064930561211,-0.10003539737726896,-2.760207582001705,14.533003313538323,0.5600013732910156,-1.3284311321952629,0.7629999160766587,-1.0934695416328921,2.6194693737862096,-0.1652348127781167,1.6912346449314342,-1.8979749786376843,94.85978309696462,61.709990704121104,0.9282347288547771,10,-0.9599990844726562,-0.017499923706047582,-0.008749961853027344,-2.1499996185302734,-1.6949996948242188,2,-0.06212501525878911,1.6518562055304484,39.54999923706055,-4.755110938107937,38.5,-3.054785071538309,38.1349983215332,-0.06212501525878911
3305,2012-10-18,39.84000015258789,40.02000045776367,39.525001525878906,39.935001373291016,3767159.0,-0.003999996185302779,2.7358495998157424,-0.35185577643086224,60.42019419716556,37.59377160768916,-1.139033493985309,-0.5120561076830796,0.0560427246386368,-2.545572265121031,14.284814164124304,0.4949989318847656,-1.2577331797032656,0.6515001296997056,-1.0783009195991795,2.3813011789985907,-0.21340039494973695,1.5164006543491482,-1.577337084106432,86.3291065892783,46.96252362257043,0.8649005246494431,10,-0.7999992370605469,0.1424999237060618,0.3587503433227539,-1.7824993133544922,-1.2400016784667969,3,-0.06049196380978339,1.0816342418509781,40.0,1.6518562055304484,39.54999923706055,-4.755110938107937,38.5,-0.06049196380978339
3306,2012-10-19,39.599998474121094,40.040000915527344,39.525001525878906,39.84000015258789,5979115.0,-0.006024138492660258,-1.6410524771360102,2.526300995823964,52.90381137791703,40.29486062033282,-0.8522695807986267,-0.3863746109444577,0.29054252611321374,-2.239561186133706,13.996299567518939,0.5149993896484375,-1.153815666430937,0.4714984893798828,-1.098845529233465,2.0418425079932305,-0.3136735199267946,1.2566704986865602,-1.1895484022900291,72.50661659918123,31.44363002702474,0.7851720093066754,10,-0.55999755859375,0.38250160217285867,0.5987520217895508,-1.5424976348876953,-1.1800003051757812,4,-0.06628788134210306,2.7358495998157424,39.84000015258789,1.0816342418509781,40.0,1.6518562055304484,39.54999923706055,-0.06628788134210306
3307,2012-10-22,39.34000015258789,39.89500045776367,39.27999877929688,39.599998474121094,3175859.0,-0.006565614433119538,-2.2368418410882733,1.0833187634109513,52.5225136057648,43.44613385484723,-0.47792445199658573,-0.23365385376627046,0.5485130405339049,-1.9137565005972732,14.334943129802259,0.6150016784667898,-0.9324011164066732,0.27200012207030966,-1.154388317473753,1.6983885616143723,-0.44119409770171814,0.9851943418423375,-0.7935860376751833,47.079072937968384,4.527983439704606,0.7131942197720309,10,-0.2999992370605469,0.5500011444091797,1.0512495040893555,-1.0900001525878906,-1.3699989318847585,0,-0.028596847880947296,-1.6410524771360102,39.599998474121094,2.7358495998157424,39.84000015258789,1.0816342418509781,40.0,-0.028596847880947296
3308,2012-10-23,38.45500183105469,39.65499877929688,38.17499923706055,39.525001525878906,6248097.0,-0.02249614433402547,1.2255729241359399,4.115410009243365,47.708681661586645,45.832710329629045,0.46630062692831586,0.4968547479261787,1.4132597319115021,-0.973178141207768,15.15064633145275,1.4799995422363352,-0.8040143056407842,-0.49874820709228374,-1.7112610370949142,0.7137646229103467,-1.1050046220936025,0.10750820790903504,1.654998779296875,14.47040802446136,-29.573085038079473,0.606256415001316,10,0.5849990844726562,1.3649978637695312,1.9362478256225586,-0.2050018310546875,-0.2050018310546875,1,-0.006111054457466625,-2.2368418410882733,39.34000015258789,-1.6410524771360102,39.599998474121094,2.7358495998157424,39.84000015258789,-0.006111054457466625
3309,2012-10-24,38.67499923706055,38.95000076293945,38.45000076293945,38.665000915527344,3921396.0,0.0057209048376172245,-1.272734366194741,-0.00934422839704236,52.911374638568994,48.04490189987216,0.3584638036928709,0.21419994965190625,1.1741824418054705,-1.1434161997296144,16.140383216772396,0.5,-0.6285243192877275,-0.23200073242187358,-1.4095732391678837,0.9455717743241365,-0.8207869857948822,0.356785520951135,1.3963013458251936,26.809627346343518,-20.522669804573773,0.5887862533730054,10,0.44750022888183594,1.1450004577636719,1.8525009155273438,-0.4249992370605469,-0.1100006103515696,2,-0.011764654824386156,1.2255729241359399,38.45500183105469,-2.2368418410882733,39.34000015258789,-1.6410524771360102,39.599998474121094,-0.011764654824386156
3310,2012-10-25,38.43000030517578,38.959999084472656,38.38999938964844,38.790000915527344,3105837.0,-0.006334814136208067,-1.5908933277847135,-36.00610454025181,47.40035000056196,49.85404702046,0.6183201825249398,0.3802458524152783,1.3897688127235241,-0.8490984155037111,16.93399145377314,0.5699996948242188,-0.4332583118432609,-0.4144996643066392,-1.5513086749589178,0.7223093463456394,-0.982904169632782,0.15390484101950364,1.6033742507934576,13.672967218177986,-32.42588418048028,0.5684045053261402,10,0.7124996185302734,1.1375007629394531,2.341249465942383,-0.18000030517578125,0.0449981689453125,3,-0.0032526671612637115,-1.272734366194741,38.67499923706055,1.2255729241359399,38.45500183105469,-2.2368418410882733,39.34000015258789,-0.0032526671612637115
3311,2012-10-26,38.709999084472656,38.95000076293945,38.05500030517578,38.11999893188477,3714030.0,0.007285942676902968,-1.4861213395993493,-1.638886534141463,53.74330387195656,52.164103854460095,0.4788153359516727,0.11479624642455377,1.0788136952703482,-1.07485522964312,17.083464897711607,0.8950004577636719,-0.23469451114523565,-0.14000091552734517,-1.27288679280543,0.9928849617507396,-0.7064438541663876,0.4264420231116972,1.2862079651184075,35.597756792337435,-13.905971588352436,0.5664429386390414,10,0.3725013732910156,0.8575019836425781,2.046250343322754,-0.45999908447265625,-0.13499832153320312,4,-0.0028416588208002302,-1.5908933277847135,38.43000030517578,-1.272734366194741,38.67499923706055,1.2255729241359399,38.45500183105469,-0.0028416588208002302
3312,2012-10-29,38.38999938964844,38.599998474121094,38.17499923706055,38.59000015258789,2344240.0,-0.008266590090222348,2.8636749839607427,-0.3389842562958693,50.0,52.21546614542792,0.87341995869172,0.38440958527525027,1.361243730254614,-0.7035203676408059,17.04731759401999,0.5349998474121094,-0.11076094917356016,-0.4155006408691406,-1.5471869576078703,0.716185675869589,-0.9813437992385019,0.15034251750022065,1.5285593901660164,20.937462747061396,-29.45824860905455,0.5658431583693643,10,0.6925010681152344,1.0650005340576172,2.3662500381469727,-0.1399993896484375,0.13500213623046875,0,0.0007814217185155847,-1.4861213395993493,38.709999084472656,-1.5908933277847135,38.43000030517578,-1.272734366194741,38.67499923706055,0.0007814217185155847
3313,2012-10-30,38.9900016784668,39.26499938964844,38.55500030517578,38.560001373291016,4099121.0,0.015629129938984798,-2.227250658898599,-2.149993324305251,56.330137708173105,52.66004078463274,0.20744316338711144,-0.2330546234096289,0.7298692556141901,-1.2502530868746362,16.774002329113607,0.875,0.10641627795841657,0.1880016326904297,-0.9407998784012577,1.316803143782117,-0.37639912285541044,0.7524023882362698,0.8540147623621124,77.27289923516838,21.119107803964056,0.5644007555458432,10,0.057498931884765625,0.39499855041503906,1.6724977493286133,-0.7400016784667969,-0.4200019836425781,1,-0.02616056460256544,2.8636749839607427,38.38999938964844,-1.4861213395993493,38.709999084472656,-1.5908933277847135,38.43000030517578,-0.02616056460256544
3314,2012-10-31,38.81999969482422,39.85499954223633,38.81999969482422,39.20000076293945,5790161.0,-0.004360143019343954,-4.447352306379561,-0.8837227870335871,50.597266958475785,51.56860442477833,0.21507721273926705,-0.059403886676435036,0.8866702628870655,-1.027269578100757,16.049016116375707,1.0349998474121094,0.2944783317121278,0.013749694824220171,-1.1146296614258873,1.1421290510743276,-0.5504399833008335,0.5779393729492739,-0.7649993896484375,42.499984105421326,-10.393009814039338,0.5641896781250544,10,0.22750091552734375,0.4350013732910156,1.8424997329711914,-0.5699996948242188,-0.20499801635742188,2,-0.014683145268036046,-2.227250658898599,38.9900016784668,2.8636749839607427,38.38999938964844,-1.4861213395993493,38.709999084472656,-0.014683145268036046
3315,2012-11-01,39.1150016784668,39.20000076293945,38.38999938964844,38.724998474121094,4266873.0,0.007599226840846907,1.8928549533041328,-1.02632133714802,58.84479417852505,52.228713624845874,-0.21633035787353805,-0.30839166843038157,0.5953241680344235,-1.2679947864121388,14.976426926093255,0.8100013732910156,0.28011310966394376,0.2695016860961914,-0.8436346045769696,1.3826379767693524,-0.28706645924039265,0.8260698314327755,-1.0240013885498058,58.88899014324195,1.3450250922766642,0.5565681453365809,11,-0.1400012969970703,-0.07500076293945312,1.4737482070922852,-0.8650016784667969,-0.8400001525878906,3,-0.01406117929583528,-4.447352306379561,38.81999969482422,-2.227250658898599,38.9900016784668,2.8636749839607427,38.38999938964844,-0.01406117929583528
3316,2012-11-02,39.43999862670898,39.69499969482422,39.084999084472656,39.29999923706055,3365768.0,0.008308754551865416,-1.1403541647147006,0.35896984457679837,58.545447987953814,52.89792855620021,-0.6329740528940775,-0.6086771748305253,0.27767387696126633,-1.5451358617943143,13.770275976771948,0.6100006103515625,0.210545057122701,0.5589986801147404,-0.5835264314292559,1.7015237916587367,-0.01226387565726128,1.130261235886742,-1.3137183517455995,75.2975690391956,16.501473068265234,0.5712625557719997,11,-0.4849987030029226,-0.3999977111816335,1.0437517166137766,-1.1899986267089773,-0.8050003051757741,4,-0.024467550359760448,1.8928549533041328,39.1150016784668,-4.447352306379561,38.81999969482422,-2.227250658898599,38.9900016784668,-0.024467550359760448
3317,2012-11-05,38.84000015258789,39.400001525878906,38.84000015258789,39.17499923706055,3786646.0,-0.01521294358551939,-2.3433009178072832,-2.392861035422465,42.9702997221689,52.371441674042686,-0.12444612749118278,0.036510459386363436,0.871267287761313,-0.8901453390288054,12.121458363498114,0.5999984741210866,0.07152387047778319,-0.06849975585937784,-1.1771028042960054,1.0401032925772498,-0.6228012800776881,0.4858017683589324,-0.679145492279055,30.71677242794389,-21.922681940418688,0.5543015242183137,11,0.11499977111816406,0.20000076293945312,1.3762483596801758,-0.5900001525878906,0.4650001525878906,0,-0.006822847286492073,-1.1403541647147006,39.43999862670898,1.8928549533041328,39.1150016784668,-4.447352306379561,38.81999969482422,-0.006822847286492073
3318,2012-11-06,39.01499938964844,39.18999862670898,38.72000122070313,39.040000915527344,4311379.0,0.004505644602807335,1.8923188882107531,0.07463162449611697,39.68584429943691,50.90193830302801,-0.23652960850559168,-0.09408852966651438,0.7033699835675336,-1.0166401742587254,11.071344421228043,0.46999740600584516,0.0019077238410289965,0.07524948120116903,-1.0067293605771326,1.1572283229794706,-0.4657399396879853,0.6162389020903234,-0.8202618317010533,42.66211159745964,-4.445215563606467,0.5409894208891519,11,-0.05999946594238281,0.02500152587890625,1.1012506484985352,-0.7649993896484375,0.6450004577636719,1,-0.012559217517238763,-2.3433009178072832,38.84000015258789,-1.1403541647147006,39.43999862670898,1.8928549533041328,39.1150016784668,-0.012559217517238763
3319,2012-11-07,37.875,39.3650016784668,37.77999877929688,39.29999923706055,8408360.0,-0.029219515762722414,1.0385835367424197,56.99649069270674,32.92786800270703,49.2938847477108,0.8694923790636793,1.07545325526835,1.8314069033477907,0.1672438403606833,10.342933298924976,1.5850028991699148,-0.08169402740983145,-1.0484998703002901,-2.185615687317785,0.08861594671720496,-1.6170577788090412,-0.47994196179153903,1.9799995422363281,4.960896881710224,-35.64905923051459,0.5685579085087477,11,0.9424991607666016,1.0699996948242188,2.1150007247924805,0.375,1.845001220703132,2,0.018349826926052026,1.8923188882107531,39.01499938964844,-2.3433009178072832,38.84000015258789,-1.1403541647147006,39.43999862670898,0.018349826926052026
3320,2012-11-08,37.69499969482422,38.43999862670898,37.52000045776367,38.435001373291016,5187867.0,-0.0047524833049711335,1.4533409288581047,0.5192997015165103,33.274789873187046,47.01960541451418,1.044062904782784,1.2357190165913963,2.005327183482109,0.3964354917765718,10.081184822349295,0.9199981689453054,-0.07355785186952346,-1.1757501602172837,-2.4377755169717616,0.08627519653719418,-1.8067628385945227,-0.5447374818400448,2.1184998321533186,8.04594475614868,-27.350782437166608,0.6310126783772377,11,0.9925003051757812,1.1200008392333984,2.2950010299682617,0.5550003051757812,1.7649993896484375,3,0.024406472770681642,1.0385835367424197,37.875,1.8923188882107531,39.01499938964844,-2.3433009178072832,38.84000015258789,0.024406472770681642
3321,2012-11-09,38.0,38.16999816894531,37.415000915527344,37.84500122070313,4682406.0,0.008091266949066034,2.0505240443896424,-0.2094573347698461,38.32751270182525,45.72266238138365,0.7015313974849349,0.9698090260359749,1.6804182206664677,0.14968552102401844,9.891172185703356,0.7549972534179688,-0.11501449648022799,-0.8639999389648452,-2.1439116767801494,0.41591179885045904,-1.5039558078725008,-0.22404407005718951,1.7217595642089805,29.470977561515575,-4.264268698209399,0.6399558689076531,11,0.6350002288818359,0.7625007629394531,1.7937488555908203,0.25,1.1399993896484375,4,0.007236882259971322,1.4533409288581047,37.69499969482422,1.0385835367424197,37.875,1.8923188882107531,39.01499938964844,0.007236882259971322
3322,2012-11-12,37.82500076293945,38.06999969482422,37.709999084472656,38.04499816894531,2563480.0,-0.004605243080540666,1.6666666666666667,-1.4193492813546624,43.7375576660703,44.323486821150006,0.8805572619958326,1.150640085569755,1.8221040451550863,0.3916899720786944,9.833988035437438,0.3600006103515625,-0.10401856790861075,-1.0052492141723661,-2.3590406855243913,0.34854225717965903,-1.6821449498483787,-0.32835347849635355,1.7583532823486294,21.025624974324163,-14.520807725190505,0.676895735676014,11,0.8099994659423828,0.9375,1.9337482452392578,0.4249992370605469,1.2299995422363281,0,0.021414343483302067,2.0505240443896424,38.0,1.4533409288581047,37.69499969482422,1.0385835367424197,37.875,0.021414343483302067
3323,2012-11-13,37.97999954223633,38.0099983215332,37.209999084472656,37.5,4348261.0,0.004097786547799354,1.9629760449854123,-2.1818418269147406,43.001004960262556,43.47945771023742,0.6338825810487165,0.9191135286345968,1.6550548029293424,0.3085512010974867,10.879911546638821,0.7999992370605469,-0.1568749361296824,-0.7717504501342773,-2.131875115881229,0.5883742156126743,-1.4518127830077532,-0.0916881172608015,1.4732533152661134,35.73083670106086,-0.8827081687170235,0.6800623328734744,11,0.4724998474121094,0.6800003051757812,1.7012510299682617,1.2674999237060547,1.220001220703125,1,0.03488680302552294,1.6666666666666667,37.82500076293945,2.0505240443896424,38.0,1.4533409288581047,37.69499969482422,0.03488680302552294
3324,2012-11-14,37.51499938964844,38.02000045776367,37.50500106811523,37.72000122070313,4438875.0,-0.012243290105119153,-3.577803397646514,-0.42708755533304615,41.176457604972256,41.51630920206488,0.9993986503272012,1.2526206637102604,2.1086390805236803,0.8343356758966536,11.731725883914331,0.5149993896484446,-0.17394708422490623,-1.1125005722045884,-2.4462624325385747,0.22126128812939783,-1.779381502371578,-0.44561964203759885,1.7587931660116212,24.796782007027872,-14.11058181255072,0.6668809301669925,11,0.9375,1.1450004577636719,2.0362510681152344,2.075000762939453,1.4500007629394531,2,0.05717714228073656,1.9629760449854123,37.97999954223633,1.6666666666666667,37.82500076293945,2.0505240443896424,38.0,0.05717714228073656
3325,2012-11-15,37.43000030517578,37.69499969482422,37.2400016784668,37.31499862670898,3549203.0,-0.0022657359950833955,-2.4340046352944564,-0.5609787867510386,37.174355438201076,39.14174336320348,0.9166387808414456,1.2098403265282371,2.139895824009969,0.9827966528545602,12.830740135541902,0.4549980163574219,-0.2930438964444946,-1.0769996643066406,-2.384735117786697,0.23073578917341564,-1.7308673910466652,-0.42313193756661605,1.678688772789286,22.91681567842071,-15.731344410803068,0.6538677267400271,11,0.875,1.2299995422363281,2.1212501525878906,2.2349987030029297,1.7750015258789062,3,0.0611808949200221,-3.577803397646514,37.51499938964844,1.9629760449854123,37.97999954223633,1.6666666666666667,37.82500076293945,0.0611808949200221
3326,2012-11-16,36.974998474121094,37.56499862670898,36.92499923706055,37.40999984741211,5927515.0,-0.012156073399544387,-1.392521765171421,-3.782565429395726,36.195113019245376,38.38894484065642,1.1009897357335774,1.5368980112174953,2.533309454977527,1.4759468180940871,14.06612765460432,0.6399993896484304,-0.3758343543003875,-1.4007514953613267,-2.7719721331426896,-0.029530857579963765,-2.086361814252008,-0.7151411764706452,1.9817954043645827,4.3667438490113435,-35.01302657424023,0.6856103188906822,11,1.1700019836425781,1.542501449584961,2.370001792907715,2.6925010681152344,2.5400009155273438,4,0.06720759196490089,-2.4340046352944564,37.43000030517578,-3.577803397646514,37.51499938964844,1.9629760449854123,37.97999954223633,0.06720759196490089
3327,2012-11-19,38.21500015258789,38.334999084472656,37.15499877929688,37.224998474121094,5394320.0,0.033536219868532946,-1.0884941412382025,-2.2758587426446732,43.278390217434435,38.78811660932281,-0.26484260854918773,0.21954914294473582,1.2479212078755921,0.2739472356272614,15.292128984335672,1.3600006103515625,-0.5176855856356894,-0.10449981689453125,-1.3993438039228394,1.190344170133777,-0.7519218104086889,0.5429221766196264,0.5386142617552707,91.48943653398193,54.55229228458337,0.6474219935141546,11,-0.06999969482421875,0.30249977111816406,1.130000114440918,1.4524993896484375,0.6949996948242188,0,0.024205134982785204,-1.392521765171421,36.974998474121094,-2.4340046352944564,37.43000030517578,-3.577803397646514,37.51499938964844,0.024205134982785204
3328,2012-11-20,38.22000122070313,38.23500061035156,37.60499954223633,37.98500061035156,3418311.0,0.0001308666255468438,3.7547359935509874,0.23737395144169057,44.64286930707373,40.089783420919105,-0.44083164362958627,0.20663395175268562,1.1726386944629823,0.2902783050031843,15.269957535195497,0.6300010681152344,-0.6950279945951081,-0.08774871826171449,-1.3816801000108114,1.2061826634873825,-0.7347144091362594,0.5592169726128304,0.35075167591176637,91.84412225429745,53.31342166637109,0.6469656908745471,11,-0.5375022888183665,0.2974987030029226,1.0149993896484304,1.4524974822997976,1.7549972534179616,1,0.021847175766712024,-1.0884941412382025,38.21500015258789,-1.392521765171421,36.974998474121094,-2.4340046352944564,37.43000030517578,0.021847175766712024
3329,2012-11-21,38.22000122070313,38.349998474121094,37.84000015258789,38.084999084472656,3013753.0,0.0,1.5822919282251366,0.5744756833971949,41.56455183928938,41.01086808381937,-0.4321968043125892,0.18002906249046902,1.1055827113288856,0.3141422544413288,15.182067527697592,0.5099983215332031,-0.7367595951516748,-0.06499881744384339,-1.3476936885785165,1.2176960536908297,-0.7063462530111764,0.5763486181234896,0.1861763099563305,90.87738084084054,52.65310129281893,0.641347435567336,11,-0.5825023651123118,0.2974987030029226,1.1512489318847585,1.7624988555908203,1.634998321533196,2,0.025641012845009303,3.7547359935509874,38.22000122070313,-1.0884941412382025,38.21500015258789,-1.392521765171421,36.974998474121094,0.025641012845009303
3330,2012-11-22,38.30500030517578,38.400001525878906,38.01499938964844,38.3650016784668,2107179.0,0.002223942484507413,4.9230611226855245,-0.44444758406327134,38.79566999734144,41.062885561098945,-0.4711099079848964,0.08978864538573816,0.9582908538558854,0.2600506875189268,14.990864302479745,0.38500213623046875,-0.7803087578850594,0.026250267028807173,-1.2546867101225558,1.3071872441801702,-0.6142182215468779,0.6667187556044922,-1.3800010681152344,93.55924926874306,57.54494168097894,0.6404684885756827,11,-0.6424999237060547,0.17749977111816406,1.2062501907348633,1.6774997711181712,1.5149993896484375,3,0.017230122494554134,1.5822919282251366,38.22000122070313,3.7547359935509874,38.22000122070313,-1.0884941412382025,38.21500015258789,0.017230122494554134
3331,2012-11-23,38.599998474121094,38.60499954223633,37.97000122070313,38.43999862670898,2801347.0,0.007701296608668917,6.470481319420987,-2.666603089834183,47.47897307672273,41.47859838450477,-0.7510263047147916,-0.22543099811304756,0.5725174247311315,0.005254236303237292,14.287196949760231,0.634998321533196,-0.6720567731047709,0.32674846649170064,-0.9473181783201525,1.6008151113035538,-0.31028485591422594,0.9637817888976272,-1.6454991912841805,99.6550989321484,60.36943457704119,0.637033322405925,11,-0.8349990844726562,-0.11749839782714844,0.9112520217895508,1.3825016021728587,0.5550003051757884,4,0.015673662716313652,4.9230611226855245,38.30500030517578,1.5822919282251366,38.22000122070313,3.7547359935509874,38.22000122070313,0.015673662716313652
3332,2012-11-26,38.41999816894531,38.56499862670898,38.15499877929688,38.47000122070313,2867097.0,-0.004663220525681133,2.4166958069746842,-0.31251937152805664,43.75654462836118,41.562547236515734,-0.5338945032781837,-0.04539547639740249,0.6713192520438014,0.2267338036954598,13.545502538928472,0.44499969482421164,-0.5517459055168814,0.14524822235107138,-1.129467616494253,1.4199640611963957,-0.4921096970715908,0.7826061417737336,-1.3994788757324201,81.49986267089844,40.87982822404017,0.6373579194226618,11,-0.654998779296875,-0.009998321533203125,1.091252326965332,1.56250190734864,0.9650001525878906,0,0.02850081397422377,6.470481319420987,38.599998474121094,4.9230611226855245,38.30500030517578,1.5822919282251366,38.22000122070313,0.02850081397422377
3333,2012-11-27,37.97000122070313,38.72000122070313,37.84500122070313,38.560001373291016,5000742.0,-0.011712570788353416,-1.0833329548912483,11.799282880681734,51.1656600226917,42.67245861626233,-0.0955087293101684,0.3417913349989661,1.046754449684947,0.7156950592315852,14.01715133974499,0.875,-0.49553674930854896,-0.25374870300291974,-1.4889809573931672,0.9814835513873277,-0.871364830198047,0.3638674241922075,-0.8861027175293046,14.77283071868011,-29.10379355394477,0.6176161271951247,11,-0.14750099182129617,0.4199981689453054,1.494999885559075,2.0124988555908203,1.55999755859375,1,0.0247563496573302,2.4166958069746842,38.41999816894531,6.470481319420987,38.599998474121094,4.9230611226855245,38.30500030517578,0.0247563496573302
3334,2012-11-28,38.25,38.29999923706055,37.599998474121094,37.80500030517578,3870471.0,0.007374210437059325,1.5688187697734972,-0.7542365758251797,56.646717529352664,44.83605440416807,-0.29087161896421065,0.01781339701128104,0.6787583660197427,0.4754069386796189,15.207388177936515,0.7000007629394531,-0.4611472528297682,0.05475006103515767,-1.1484451784221648,1.25794530049248,-0.5468475586935,0.6563476807638153,-1.0679353337744146,58.03570820362223,9.229073085524533,0.6015976197286595,11,-0.42749977111816406,0.1399993896484375,1.1800003051757812,1.7325000762939524,1.2999992370605469,2,0.045097999323427285,-1.0833329548912483,37.97000122070313,2.4166958069746842,38.41999816894531,6.470481319420987,38.599998474121094,0.045097999323427285
3335,2012-11-29,38.56499862670898,38.63000106811523,38.209999084472656,38.4900016784668,4122676.0,0.008235258214613683,3.0975437290660874,0.16853258353762526,56.75029236940904,47.11996322085292,-0.478230539814966,-0.35890397333366764,0.2988854557220577,0.20890035135339957,15.947758889628687,0.420001983642571,-0.42406414387696856,0.39724884033202557,-0.7408122890154303,1.5353099696794814,-0.1717817243416988,0.9662794050057499,-1.2906577672147392,86.16051661773302,33.466035286186454,0.5690305646737261,11,-0.6274986267089702,-0.17499923706053977,0.9062509536743235,1.4175014495849751,0.9200019836425852,3,0.03345004437868515,1.5688187697734972,38.25,-1.0833329548912483,37.97000122070313,2.4166958069746842,38.41999816894531,0.03345004437868515
3336,2012-11-30,38.474998474121094,39.0,38.45500183105469,38.54999923706055,5440885.0,-0.002333726326792962,-8.478719522308841,-1.000050864699993,57.926811681176545,48.74756560571315,-0.17106899256260277,-0.36354517204102876,0.3219503959711574,0.34089482184720055,16.73050726262654,0.5449981689453125,-0.33538041343788194,0.35549869537353374,-0.6265875123115165,1.337584903058584,-0.13554440846898785,0.8465417992160553,-1.1139179929543204,62.49993188048022,5.559979644917831,0.49104310384252375,11,-0.17499923706054688,-0.08499908447265625,0.8800020217895508,1.5075016021728587,1.1350021362304688,4,0.03495779789589326,3.0975437290660874,38.56499862670898,1.5688187697734972,38.25,-1.0833329548912483,37.97000122070313,0.03495779789589326
3337,2012-12-03,38.57500076293945,39.185001373291016,38.57500076293945,38.75500106811523,4184773.0,0.002599149909924492,-5.777773068282965,2.3999796551547803,57.354777380013864,50.15999983603983,-0.23985861062879366,-0.5105970569187832,0.16285435134329163,0.2842938970572533,17.56947656807921,0.7100028991699219,-0.2058968282410163,0.4687509536743164,-0.4789545736377505,1.4164564809863833,-0.005101809981717054,0.9426037173303499,-1.0828067202660208,61.514227471064906,1.8133303020179667,0.4738527636560319,12,-0.18250083923339844,-0.18500137329101562,0.75,1.4074993133544993,1.154998779296875,0,0.015035593127315172,-8.478719522308841,38.474998474121094,3.0975437290660874,38.56499862670898,1.5688187697734972,38.25,0.015035593127315172
3338,2012-12-04,38.525001525878906,38.96500015258789,38.5,38.63999938964844,3399852.0,-0.0012961564762581368,-4.636334211864798,0.6388759377781797,63.91188568089781,52.64303692955188,-0.15873829033814246,-0.5261662542917023,0.1458351681448704,0.38015955720563,18.33924288776399,0.4650001525878906,-0.02129563331128992,0.4432516098022461,-0.42776892846064385,1.314272148065136,0.00774134067079757,0.8787618789336946,-0.8635267501437127,58.35970724357941,-5.518537870394425,0.43551026913144647,12,-0.13250160217285156,-0.13500213623046875,0.743748664855957,1.4574985504150462,1.3699989318847656,1,0.02232308271491168,-5.777773068282965,38.57500076293945,-8.478719522308841,38.474998474121094,3.0975437290660874,38.56499862670898,0.02232308271491168
3339,2012-12-05,38.56999969482422,38.81499862670898,38.28499984741211,38.810001373291016,4036178.0,0.0011680251048162837,3.2400549324790124,2.0870098852252372,65.87744502154948,55.65212304335277,-0.166362942980129,-0.5443354824814506,0.06938857222516503,0.3709773052858196,18.181473331466886,0.5299987792968679,0.0422857892531141,0.45349979400634766,-0.43800464536258943,1.3450042333752847,0.007747574321875561,0.8992520136908198,-0.7561722593334395,36.92305284614873,-30.80901039030541,0.4457522196844686,12,-0.17749977111816406,-0.18000030517578125,0.6462507247924805,1.4125003814697337,1.1399993896484375,2,0.024889787193892232,-4.636334211864798,38.525001525878906,-5.777773068282965,38.57500076293945,-8.478719522308841,38.474998474121094,0.024889787193892232
3340,2012-12-06,38.6150016784668,39.125,38.43000030517578,38.834999084472656,4898770.0,0.0011667613170507352,-1.3559305595965474,0.9166494476674879,75.78624236309983,58.79737518628356,-0.18189501594251567,-0.5448120618718235,-0.009443954487210249,0.36042063968146465,17.572053800898065,0.6949996948242188,0.09971135861423619,0.45250167846679545,-0.44236405117208477,1.3473674081056757,0.005068813647355341,0.8999345432862356,-0.664056849195994,36.666807951511046,-37.466165151476744,0.44743286481944017,12,-0.2225017547607422,-0.30500221252441406,0.5362491607666016,1.3674983978271555,0.6949996948242188,3,0.024213324302796657,3.2400549324790124,38.56999969482422,-4.636334211864798,38.525001525878906,-5.777773068282965,38.57500076293945,0.024213324302796657
3341,2012-12-07,38.275001525878906,38.900001525878906,38.19499969482422,38.75500106811523,4963217.0,-0.008804872143188036,-1.2031196914879032,2.181841826914708,51.315822495721015,59.637294949323554,0.11974910159023722,-0.19305095708764952,0.32689432485665293,0.7429786921450301,16.952309910000213,0.7050018310546875,0.17107907661490174,0.09875144958495952,-0.7940497309996886,0.9915526301696076,-0.3476491407073681,0.5451520398772871,-0.20065104220608276,8.0809793351649,-61.21867098899577,0.44640059029232476,12,0.11749839782714844,0.03499794006347656,0.7324991226196289,1.7074985504150462,1.1449966430664062,4,0.03161329944440472,-1.3559305595965474,38.6150016784668,3.2400549324790124,38.56999969482422,-4.636334211864798,38.525001525878906,0.03161329944440472
3342,2012-12-10,38.6349983215332,38.775001525878906,38.060001373291016,38.25500106811523,3642647.0,0.009405533149643208,1.1666551070421232,-0.791661699608225,57.87473561231533,60.38274779261506,-0.23081537815977526,-0.5156932208708724,-0.05457844590284111,0.4386833848947589,16.37133275485325,0.7150001525878906,0.26402764687355784,0.41824836730957315,-0.4809284870686312,1.3174252216877775,-0.03134005987953259,0.8678367944986789,0.5500030517578125,53.99039339787881,-11.942925015984777,0.44958842718910325,12,-0.24249839782714844,-0.47249794006347656,0.3625020980834961,1.3475017547607493,0.8550033569335938,0,0.02523624514498657,-1.2031196914879032,38.275001525878906,-1.3559305595965474,38.6150016784668,3.2400549324790124,38.56999969482422,0.02523624514498657
3343,2012-12-11,39.30500030517578,39.30500030517578,38.7599983215332,38.88999938964844,4736839.0,0.017341840630264782,1.6265097895027116,1.092115566085068,66.41454597499498,61.4680620643531,-0.7728013169360963,-1.1397767536521286,-0.7316214521302769,-0.16221402468043777,15.131504000762492,0.6700019836425781,0.2993417732808723,1.0220003128051758,0.008312720417144703,2.035687905193207,0.5151565166111638,1.5288441089991878,-1.2449989318847656,100.0,35.6843378721839,0.506843796194014,12,-0.6224994659423828,-1.1599998474121094,-0.30749988555908203,0.6774997711181712,0.11499786376953125,1,0.01081285418549105,1.1666551070421232,38.6349983215332,-1.2031196914879032,38.275001525878906,-1.3559305595965474,38.6150016784668,0.01081285418549105
3344,2012-12-12,39.65999984741211,39.70000076293945,39.09500122070313,39.25,4368210.0,0.009031918063350908,1.4693774279686127,0.9879492600422833,68.95107894784593,62.82370501751275,-1.0133202764656204,-1.3974887246275003,-1.079204712934839,-0.44534312454509717,14.041429864596338,0.604999542236321,0.3831133371314266,1.2697498321533232,0.14986502906638322,2.389634635240263,0.7098074306098496,1.8296922336967967,-1.5999984741210938,97.56091887717601,35.418239873122964,0.5599424015434707,12,-0.779998779296875,-1.3474998474121094,-0.6624994277954102,0.32250022888184304,0.07500076293945312,2,0.005925381020063236,1.6265097895027116,39.30500030517578,1.1666551070421232,38.6349983215332,-1.2031196914879032,38.275001525878906,0.005925381020063236
3345,2012-12-13,39.72000122070313,39.88000106811523,39.47999954223633,39.68000030517578,4081820.0,0.0015128939365072203,1.2222269317170829,0.09756324491297708,66.7665265658552,63.805895560254825,-0.9971118375171031,-1.3461503261424568,-1.1178833572445583,-0.45299308304046093,12.715104874093864,0.40000152587889914,0.4678158140379125,1.2152511596679787,0.041760826391858075,2.3887414929440993,0.6285059930299184,1.801996326306039,-1.5943998718261767,91.20879811864204,32.41448265223521,0.5867451666380614,12,-0.7500000000000071,-1.3175010681152415,-0.838751792907722,0.1674976348876953,0.10499954223632102,3,-0.00025181611085300926,1.4693774279686127,39.65999984741211,1.6265097895027116,39.30500030517578,1.1666551070421232,38.6349983215332,-0.00025181611085300926
3346,2012-12-14,39.459999084472656,39.6349983215332,39.224998474121094,39.54499816894531,4654117.0,-0.00654587432628162,2.0943455979731675,-2.124928476062945,65.20469988801298,64.67810917225472,-0.6511713198777329,-0.9385527469998607,-0.8520352057440022,-0.16125953546913507,10.864208354076583,0.49500274658203836,0.5051931736056545,0.8309989929199233,-0.1747452770067568,1.8367432628466034,0.32812685795658325,1.3338711278832633,-1.229133752441406,76.92296406219245,20.13322839208292,0.5028721349633387,12,-0.48999786376953125,-1.0574989318847656,-0.7087488174438477,0.2975006103515625,0.03499984741211648,4,-0.003801259874855467,1.2222269317170829,39.72000122070313,1.4693774279686127,39.65999984741211,1.6265097895027116,39.30500030517578,-0.003801259874855467
3347,2012-12-17,39.13999938964844,39.13999938964844,38.66999816894531,38.88999938964844,4290472.0,-0.008109470406707064,2.760009765625,-2.9412081500762945,67.78112223956285,65.10802434543973,-0.27110816957838324,-0.5751916476750267,-0.5156027468793027,0.18733618021838083,10.057335532827233,0.7900009155273438,0.5152072370044323,0.4647493362426758,-0.5458961533844544,1.475394825869806,-0.04057340857088576,0.9700720810562373,-0.8101859134521519,38.84298302306175,-22.300695488849613,0.5053227448135642,12,-0.1699981689453125,-0.7374992370605469,-0.44124889373779297,0.5650005340576172,0.9949989318847656,0,0.007153775770648796,2.0943455979731675,39.459999084472656,1.2222269317170829,39.72000122070313,1.4693774279686127,39.65999984741211,0.007153775770648796
3348,2012-12-18,39.05500030517578,39.2599983215332,38.8650016784668,39.2400016784668,4968258.0,-0.00217166800710622,2.5111646123327853,-0.7400054931640625,63.00484632753877,64.78884671277187,-0.11512965855329327,-0.4473657579689245,-0.4180435300760763,0.2982524439156151,9.142509920434724,0.39499664306640625,0.5277624017395226,0.3380002975463867,-0.6623962588336667,1.3383968539264401,-0.16219798064364,0.8381985757364134,-0.6321755734643588,31.81828212928974,-28.490891751430837,0.5001982781900283,12,-0.08499908447265625,-0.6525001525878906,-0.3562498092651367,0.6499996185302734,1.5649986267089915,1,0.011138173598563839,2.760009765625,39.13999938964844,2.0943455979731675,39.459999084472656,1.2222269317170829,39.72000122070313,0.011138173598563839
3349,2012-12-19,39.20000076293945,39.6349983215332,39.15499877929688,39.24499893188477,4352863.0,0.003712724532854539,-6.110991805595444,0.24323154009530204,60.8547260463346,63.1297893442424,-0.18033011355846895,-0.5430237935967313,-0.5424148140645997,0.1740482740308451,8.526851570667707,0.5799980163574219,0.5432181941938765,0.43400077819823935,-0.5598783855748408,1.4278799419713195,-0.06293880368829718,0.9309403600847759,-0.6897454510438052,43.801762322861585,-12.690567612773599,0.49693958188653914,12,-0.22999954223632812,-0.7975006103515625,-0.6437511444091797,0.4024982452392578,0.7299995422363281,2,0.005612178615410857,2.5111646123327853,39.05500030517578,2.760009765625,39.13999938964844,2.0943455979731675,39.459999084472656,0.005612178615410857
3350,2012-12-20,38.96500015258789,39.26499938964844,38.96500015258789,39.099998474121094,5085931.0,-0.005994913412699199,-3.4444884003503913,3.000084774499357,57.980474239639726,63.87030620467781,0.12241175793095493,-0.26987927403996537,-0.30682126069599747,0.43914824612038217,7.855030121721683,0.2999992370605469,0.5341435868691988,0.16600017547607138,-0.8070395960029941,1.1390399469551369,-0.3205197102634614,0.6525200612156041,-0.3725600953190664,30.570148911526708,-24.122832785443435,0.4865198857395324,12,0.005001068115234375,-0.5625,-0.4087505340576172,0.6374988555908203,1.1949996948242188,3,0.01976133593605378,-6.110991805595444,39.20000076293945,2.5111646123327853,39.05500030517578,2.760009765625,39.13999938964844,0.01976133593605378
3351,2012-12-21,39.20500183105469,39.29499816894531,38.63999938964844,38.89500045776367,9480467.0,0.006159416849145227,1.6734968742458096,-2.296335019356297,59.81309188658591,64.0856791240412,0.03151831327506471,-0.48721121975660253,-0.5236025548864944,0.2056391860021094,7.51205024574873,0.654998779296875,0.522247290439033,0.37575168609619425,-0.6087882641020315,1.36029163629442,-0.1165182890029186,0.8680216611953071,0.6749992370605398,56.78422592233344,2.8320556971938444,0.49226997509911347,12,0.05499839782714844,-0.8025016784667969,-0.7225017547607422,0.39749717712402344,-0.2050018310546875,4,0.015814281416348663,-3.4444884003503913,38.96500015258789,-6.110991805595444,39.20000076293945,2.5111646123327853,39.05500030517578,0.015814281416348663
3352,2012-12-27,39.51499938964844,39.93999862670898,39.349998474121094,39.599998474121094,3466804.0,0.007907092057529264,-1.8433679566136252,-0.2741893804220759,64.26509388329444,63.84685111385226,-0.1570379704079059,-0.7493894424267467,-0.818065671778136,-0.09559807704688694,7.276452038076445,0.7349967956542898,0.48644500205334396,0.6309991836547866,-0.3791679002166788,1.641166267526252,0.1259156417190539,1.1360827255905193,-0.875,67.3077318090189,13.338350169097147,0.5050835419357332,12,-0.22500038146972656,-0.9675006866455078,-1.1837491989135742,-0.05500030517578125,-0.06499862670898438,3,-0.0005061485024064893,1.6734968742458096,39.20500183105469,-3.4444884003503913,38.96500015258789,-6.110991805595444,39.20000076293945,-0.0005061485024064893
3353,2012-12-28,38.90999984741211,39.75,38.85499954223633,39.63000106811523,3015559.0,-0.015310630180468077,-1.1566228513650152,8.470693833587566,54.218361460791456,62.20988250417955,0.43140523975239375,-0.07415895594627386,-0.23809134140110189,0.5010807493125924,6.409288538354442,0.8950004577636719,0.5651098409892583,-0.021000289916990766,-0.935005963938714,0.8930053841047325,-0.4780031269278524,0.4360025470938709,-0.2700004577636719,20.769278170822357,-33.895815094500236,0.45700283701086214,12,0.37999916076660156,-0.1400012969970703,-0.5787496566772461,0.5499992370605469,-0.0149993896484375,4,0.03148287018568485,-1.8433679566136252,39.51499938964844,1.6734968742458096,39.20500183105469,-3.4444884003503913,38.96500015258789,0.03148287018568485
3354,2013-01-02,39.974998474121094,40.099998474121094,39.45000076293945,39.79499816894531,5127884.0,0.027370820634424087,2.0232430226575113,-0.25000000000000244,63.46531684275963,61.84308142383559,-0.6528679000123461,-1.0575183845591738,-1.3307628576263255,-0.5683655428405103,5.293712863147299,1.1899986267089844,0.6292756992633457,0.9577484130859375,-0.00967579812537167,1.9251726242972467,0.4740363074802829,1.441460518691592,-1.3089990997314445,91.43835079560003,33.07157670829237,0.4837121056056536,1,-0.6049995422363281,-1.125,-1.8749990463256836,-0.5149993896484375,-1.5699996948242116,2,0.016135096494906298,-1.1566228513650152,38.90999984741211,-1.8433679566136252,39.51499938964844,1.6734968742458096,39.20500183105469,0.016135096494906298
3355,2013-01-03,39.85499954223633,39.974998474121094,39.47000122070313,39.849998474121094,2898938.0,-0.003001849567610404,3.1224445309458355,0.027783664646293393,66.35609384317081,61.9710140855198,-0.5718407989343675,-0.881094786939201,-1.235243705908644,-0.45523376121943215,4.710069358718047,0.5049972534179616,0.6035614393356781,0.7732494354248018,-0.2382276852030074,1.784726556052611,0.26751087511089366,1.27898799573871,-1.1316402038574225,83.21924071799963,17.727780725860654,0.5057385603139055,1,-0.4850006103515625,-1.0050010681152344,-1.7775001525878906,-0.3950004577636719,-1.4749984741211009,3,0.0018818407678056204,2.0232430226575113,39.974998474121094,-1.1566228513650152,38.90999984741211,-1.8433679566136252,39.51499938964844,0.0018818407678056204
3356,2013-01-04,39.81999969482422,40.0,39.68000030517578,39.88000106811523,3317539.0,-0.0008781795963895833,1.1333367241839707,-11.997711670479129,63.15206539769793,61.45667443642369,-0.5368612849049228,-0.7801637310437428,-1.217897904811636,-0.4267356025748015,4.720961969144469,0.31999969482421875,0.5320984891291403,0.6709995269775391,-0.3494309118825498,1.691429965837628,0.16078430754749462,1.1812147464075835,-1.041574791015627,77.51011891448023,10.127469545117137,0.5102152194300451,1,-0.4500007629394531,-0.970001220703125,-1.7474994659423828,-0.3600006103515625,-1.6599998474121094,4,0.008538426800442256,3.1224445309458355,39.85499954223633,2.0232430226575113,39.974998474121094,-1.1566228513650152,38.90999984741211,0.008538426800442256
3357,2013-01-07,39.15499877929688,39.775001525878906,39.08000183105469,39.74499893188477,4191402.0,-0.01670017379768518,1.1384430294316614,9.83311081442039,48.333316379123346,59.82650444215531,0.1458262324365336,-0.07323784166305103,-0.5702605871545003,0.23110390368923817,5.029230297225321,0.7399978637695312,0.44958509305303096,-0.023001289367670097,-1.007065109953075,0.9610625312177348,-0.5150331996603725,0.46903062092503234,-0.32371093267578743,24.0963449347217,-37.54275201971675,0.4920319102927032,1,0.21500015258788352,-0.30500030517578836,-1.0312490463256907,0.30500030517577414,-0.7949981689453196,0,-0.003958594920933534,1.1333367241839707,39.81999969482422,3.1224445309458355,39.85499954223633,2.0232430226575113,39.974998474121094,-0.003958594920933534
3358,2013-01-08,39.3849983215332,39.43000030517578,39.02999877929688,39.09000015258789,2661710.0,0.005874078646579628,1.0779184749221833,-0.4999967672065432,46.85712541852678,58.27121548351,-0.03625273528555795,-0.24823210432807485,-0.7867786061968332,-0.00870425011608944,5.262540149677094,0.40000152587889914,0.39226240544836344,0.16399841308593466,-0.774003278031735,1.1020001042036043,-0.3050024324728966,0.6329992586447659,-0.5029620498121119,33.177536774404714,-22.929676139626395,0.46900084555883353,1,-0.0149993896484375,-0.5349998474121094,-1.2974987030029297,0.07500076293945312,-0.8799972534179759,1,0.0016504365666232257,1.1384430294316614,39.15499877929688,1.1333367241839707,39.81999969482422,3.1224445309458355,39.85499954223633,0.0016504365666232257
3359,2013-01-09,39.52999877929688,39.72000122070313,39.44499969482422,39.63999938964844,3292952.0,0.003681616451520986,1.0370161062446472,-0.37288573940927605,47.86992734967438,57.14782138462496,-0.1447413560080406,-0.3347890471889414,-0.9234269219919184,-0.1632487227930497,5.021872641117906,0.335002899169929,0.3528337417657923,0.2609989166259865,-0.6340016045738253,1.1559994378257983,-0.18650134397392293,0.708499177225896,-0.5992440194797908,51.546326883750574,-0.11578262495189051,0.44750026059990716,1,-0.15999984741211648,-0.6800003051757884,-1.4237489700317454,-0.16249847412110086,-1.7949981689453196,2,-0.016063707086825918,1.0779184749221833,39.3849983215332,1.1384430294316614,39.15499877929688,1.1333367241839707,39.81999969482422,-0.016063707086825918
3360,2013-01-10,39.54999923706055,39.775001525878906,39.35499954223633,39.61999893188477,3608802.0,0.0005059564477938316,1.2105083520719564,0.6363573311139912,51.066353174291095,56.175961527703315,-0.0816157900915826,-0.29634398028928643,-0.9267723714105074,-0.19628657871827926,5.3316978370212045,0.4200019836425781,0.3439818948713693,0.23424949645995952,-0.6133364480397461,1.081835440959665,-0.18954347578989683,0.6580424687098159,-0.5724747286712955,53.6082271511716,4.929058029410889,0.42379297224985407,1,-0.07250022888183594,-0.4699993133544922,-1.4437494277954102,-0.2525005340576172,-2.25,3,-0.028950707455153046,1.0370161062446472,39.52999877929688,1.0779184749221833,39.3849983215332,1.1384430294316614,39.15499877929688,-0.028950707455153046
3361,2013-01-11,39.48500061035156,39.72999954223633,39.2400016784668,39.59500122070313,3145847.0,-0.0016434545629037123,1.5789547653944225,1.5714441416893152,54.350586877044464,55.07434963811998,0.03048315126522283,-0.14339951131454143,-0.8545572144396516,-0.1469114186440521,5.351088806939034,0.48999786376953125,0.33489490674224953,0.10875091552734517,-0.5847821147615022,0.8022839458161926,-0.23801559961707852,0.45551743067176886,-0.4625771433330357,61.07384612233575,10.6898513789141,0.3467665151444232,1,-0.0075016021728515625,-0.4050006866455078,-1.3212509155273438,-0.1875019073486328,-2.0400009155273438,4,-0.027985298851600948,1.2105083520719564,39.54999923706055,1.0370161062446472,39.52999877929688,1.0779184749221833,39.3849983215332,-0.027985298851600948
3362,2013-01-14,39.61000061035156,39.84000015258789,39.34000015258789,39.77999877929688,3061695.0,0.0031657591001081897,2.4482649759280206,1.5454293244555064,56.928847512968105,55.37551475502849,-0.08898106193500865,-0.20196437273524026,-0.9604232591221233,-0.288084324433612,5.100291584815283,0.5,0.3583212281409587,0.18500080108642436,-0.4206476506058081,0.7906492527786568,-0.11782342475969187,0.4878250269325406,-0.5444741430489302,71.60504292704498,18.09300233166681,0.30282422584611596,1,-0.045001983642578125,-0.5300006866455078,-1.2650012969970703,-0.5650005340576172,-1.3100013732910156,0,-0.036606936142296154,1.5789547653944225,39.48500061035156,1.2105083520719564,39.54999923706055,1.0370161062446472,39.52999877929688,-0.036606936142296154
3363,2013-01-15,39.72999954223633,40.0,39.459999084472656,39.55500030517578,4311762.0,0.0030295109829765465,-1.9588955195802806,-1.029418364599185,56.658283269371616,54.61917769131872,-0.08988290691139156,-0.3040813045320476,-1.0788421633535066,-0.4237225647069067,5.138617550245153,0.5400009155273438,0.3616956806508327,0.2837497711181669,-0.33387581159140467,0.9013753538277385,-0.025063020236622435,0.5925625624729562,-0.6230941946609576,64.47354551797179,9.331150747351082,0.30881279135478706,1,-0.21500015258789062,-0.6499996185302734,-1.338749885559082,-0.6849994659423828,-1.7749977111816406,1,-0.03448273213364483,2.4482649759280206,39.61000061035156,1.5789547653944225,39.48500061035156,1.2105083520719564,39.54999923706055,-0.03448273213364483
3364,2013-01-16,39.89500045776367,39.99499893188477,39.61000061035156,39.82500076293945,3036350.0,0.004153056064144511,1.851874876373917,0.4,61.89259908954503,54.12323382980475,-0.29885243067914047,-0.47492343847284957,-1.2348326388902535,-0.5932632714609198,4.606713727545148,0.38499832153321023,0.32468563071365253,0.43700065612792827,-0.2061606613276581,1.0801619735835146,0.11541999740013864,0.7585813148557179,-0.7483713851264753,86.1842402461489,26.77971253702487,0.32158065872779273,1,-0.3800010681152344,-0.8150005340576172,-1.5037508010864258,-0.9625015258789062,-2.6650009155273438,2,-0.03484144313070048,-1.9588955195802806,39.72999954223633,2.4482649759280206,39.61000061035156,1.5789547653944225,39.48500061035156,-0.03484144313070048
3365,2013-01-17,39.709999084472656,39.97000122070313,39.6349983215332,39.86999893188477,3498234.0,-0.00463720694744385,-1.1612994524088318,-2.285722070844788,56.549906784726176,53.38966065058566,-0.15263344175230742,-0.3064201408363516,-1.052295032648864,-0.4071375261892456,3.7995082611641924,0.335002899169929,0.3720090812923189,0.25249938964843466,-0.3898191366965946,0.8948179159934639,-0.06865987352408354,0.5736586528209529,-0.5252352357761012,61.84190052652977,2.0189287875344064,0.3211592631725161,1,-0.19499969482421875,-0.6299991607666016,-1.3187494277954102,-0.8474998474121094,-1.6499977111816406,3,-0.049735545697691896,1.851874876373917,39.89500045776367,-1.9588955195802806,39.72999954223633,2.4482649759280206,39.61000061035156,-0.049735545697691896
3366,2013-01-18,39.310001373291016,39.96500015258789,39.26499938964844,39.96500015258789,4796723.0,-0.01007297205751001,1.1374108931649816,4.093746274705967,47.40179682582044,53.286158477996445,0.1870873868664944,0.08618256365848254,-0.6699371203824782,-0.00840978724602337,3.566125247431684,0.7000007629394531,0.2665621625891532,-0.1399984359741211,-0.7856880658880385,0.5056911939397963,-0.4628432509310798,0.18284637898283762,-0.08862813957748017,6.12271377857128,-50.57429405308385,0.32284481495695966,1,0.20499801635742188,-0.23000144958496094,-0.9587516784667969,-0.5775012969970703,-0.9000015258789062,4,-0.0511320800308126,-1.1612994524088318,39.709999084472656,1.851874876373917,39.89500045776367,-1.9588955195802806,39.72999954223633,-0.0511320800308126
3367,2013-01-21,39.41999816894531,39.59000015258789,39.28499984741211,39.474998474121094,1691022.0,0.0027981885477377233,1.140325516650605,0.08397008805851931,57.391294732943045,54.45662173515381,0.13257560215943442,-0.0018570935909565378,-0.7773165335489978,-0.12248276155881399,3.734807938995157,0.30500030517578125,0.15197257306202516,-0.04400157928466797,-0.6733247894893779,0.585321630920042,-0.3586631843870265,0.27066002581769055,-0.16347992561547642,21.08825178019058,-38.49467783764601,0.3146616051023555,1,0.20000267028808594,-0.3399982452392578,-1.0687484741210938,-0.9024982452392578,-2.2249984741210938,0,-0.050101434953312096,1.1374108931649816,39.310001373291016,-1.1612994524088318,39.709999084472656,1.851874876373917,39.89500045776367,-0.050101434953312096
3368,2013-01-22,39.4900016784668,39.56499862670898,39.07500076293945,39.34500122070313,2522763.0,0.0017758374625351792,2.322082993883548,-2.6363573311137563,40.12225687306442,53.59576945997493,0.08832110557314365,-0.039632415262133236,-0.8494768605257335,-0.19044864254101412,4.223209564712632,0.48999786376952414,0.05973541525128212,0.004251861572264204,-0.5948985606275201,0.6034022837720485,-0.29532334952762795,0.30382707267215636,0.6099967956542969,45.108884945184,-10.013094624470881,0.299575211099891,1,0.04749870300292969,-0.12000274658203125,-1.2125015258789062,-0.9725017547607422,-1.4850006103515696,1,-0.030134271735296925,1.140325516650605,39.41999816894531,1.1374108931649816,39.310001373291016,-1.1612994524088318,39.709999084472656,-0.030134271735296925
3369,2013-01-23,39.41999816894531,39.650001525878906,39.25,39.650001525878906,2612949.0,-0.001772689454193066,2.478223372143165,-1.586225040120043,40.95632215995693,52.47243268060447,0.15765970582150857,0.05027546307230324,-0.7457368738835157,-0.12174776859700387,4.205712829255862,0.40000152587890625,0.09721520810436601,-0.07675151824950888,-0.6617232493604064,0.5082202128613886,-0.36923738380495763,0.21573434730593988,0.6595003509521504,38.54717648613253,-12.482817302200942,0.2924858655554486,1,0.11750221252441406,-0.049999237060546875,-1.0062475204467773,-0.9024982452392578,-1.125,2,-0.037163785031444685,2.322082993883548,39.4900016784668,1.140325516650605,39.41999816894531,1.1374108931649816,39.310001373291016,-0.037163785031444685
3370,2013-01-24,39.73500061035156,39.73500061035156,39.15999984741211,39.349998474121094,2654389.0,0.007990929884273967,1.9870003765134852,-1.6738979002885859,48.41715232333794,51.81316217463708,-0.14342300967476262,-0.2151115915071813,-1.016844073566432,-0.4321627063857747,4.5448340416509225,0.5750007629394531,0.1362836387800357,0.1997509002685547,-0.3372529807381355,0.7367547812752449,-0.06875104023478684,0.4682528407718962,0.32440795440673753,74.1573370823118,25.383167562818798,0.26850194050334364,1,-0.19750022888183594,-0.3650016784667969,-1.1387500762939453,-1.2175006866455078,-1.4200019836425852,3,-0.0630426835192408,2.478223372143165,39.41999816894531,2.322082993883548,39.4900016784668,1.140325516650605,39.41999816894531,-0.0630426835192408
3371,2013-01-25,39.82500076293945,39.98500061035156,39.525001525878906,39.56499862670898,3420231.0,0.002265009467860457,-1.705906112557221,0.6753264768246227,65.87679096045187,52.807378113246386,-0.20129001138408853,-0.27013117173578394,-1.070830725772737,-0.5255479186566134,4.63978107613534,0.45999908447265625,0.1640227276209174,0.2587511062622099,-0.2694921842332363,0.786994396757656,-0.00537053898551676,0.5228727515099365,0.21471964578247338,82.4175962372826,29.261021824238156,0.26412164524772336,1,-0.28750038146972656,-0.4550018310546875,-1.1387500762939453,-1.3075008392333984,-1.6550025939941406,4,-0.044318878991483124,1.9870003765134852,39.73500061035156,2.478223372143165,39.41999816894531,2.322082993883548,39.4900016784668,-0.044318878991483124
3372,2013-01-28,39.49499893188477,39.91999816894531,39.49499893188477,39.834999084472656,2989202.0,-0.008286298172824558,-1.4999943901536603,-1.3076821502977742,52.488694031139055,52.34409042010943,0.12369070223859069,0.06144580682562406,-0.7022659124856503,-0.20631322972024435,4.399449683075977,0.42499923706053977,0.16610860846745368,-0.07025070190429261,-0.5989780122351931,0.45847660842660787,-0.3346143570697464,0.19411295326116118,0.5254270839215067,46.15365267804447,-9.136455556961536,0.264363655165451,1,0.040000915527336645,-0.1250000000000071,-0.8087482452392649,-0.977499008178718,-0.49499893188477273,0,-0.027471809439567618,-1.705906112557221,39.82500076293945,1.9870003765134852,39.73500061035156,2.478223372143165,39.41999816894531,-0.027471809439567618
3373,2013-01-29,40.1349983215332,40.34500122070313,39.5,39.51499938964844,4727889.0,0.016204567842936557,-1.6000129113285388,-1.8235254518731658,61.18296265271093,52.26524192712786,-0.5060328329715134,-0.5081261308844063,-1.3004672243393856,-0.8434880384598813,4.711857667686152,0.8500022888183594,0.1740191398251909,0.5084987640380874,0.01686241515377418,1.0001351129224005,0.26268058959593077,0.754316938480244,-1.05999755859375,82.27825689461419,25.419295320579202,0.24581817444215553,1,-0.42499732971191406,-0.6424980163574219,-1.4487476348876953,-1.6174983978271484,-1.05999755859375,1,-0.07325274074152932,-1.4999943901536603,39.49499893188477,-1.705906112557221,39.82500076293945,1.9870003765134852,39.73500061035156,-0.07325274074152932
3374,2013-01-30,40.61999893188477,40.81999969482422,40.150001525878906,40.20000076293945,5751960.0,0.012084231484603247,-1.5769326701586044,0.6774175685570074,66.87693592523704,53.41268960940685,-0.9804858683502005,-0.9932518534276582,-1.72218158338152,-1.3197015481824437,5.003522879604001,0.6850013732910156,0.17378379961493096,0.961249351501472,0.313517575413357,1.608981127589587,0.637383463457418,1.2851152395455259,-1.5195981597900428,87.95176016122885,29.41417719277942,0.323865888044057,1,-0.6724987030029368,-0.8899993896484446,-1.933748245239265,-2.102499008178718,-1.4599990844726634,2,-0.06437710321348378,-1.6000129113285388,40.1349983215332,-1.4999943901536603,39.49499893188477,-1.705906112557221,39.82500076293945,-0.06437710321348378
3375,2013-01-31,39.93000030517578,40.7599983215332,39.93000030517578,40.45000076293945,6875297.0,-0.01698667269455234,-2.1922972526867914,-1.2381017257038847,55.86296462338591,54.3528193646919,-0.28608289056437997,-0.3134152221385378,-0.9728695305044255,-0.6451970598016743,5.14969124806001,0.8299980163574219,0.15046915457821797,0.26750068664550497,-0.38585902048514953,0.9208603937761595,-0.059179166919818726,0.5941805402108287,-0.760815576171872,32.8302734200681,-24.337799629829547,0.3266798535653264,1,0.017499923706054688,-0.20000076293945312,-1.2437496185302734,-1.4125003814697266,-0.740001678466804,3,-0.04094670983557536,-1.5769326701586044,40.61999893188477,-1.6000129113285388,40.1349983215332,-1.4999943901536603,39.49499893188477,-0.04094670983557536
3376,2013-02-01,40.15999984741211,40.47999954223633,39.64500045776367,39.95000076293945,4323932.0,0.00576006863206846,-1.036583890806576,-0.40384403770678207,57.051262614159555,54.3150380181604,-0.4278202350208318,-0.5445564724381526,-1.1249918043088627,-0.8902290962567321,5.0723337591623,0.8349990844726562,0.0939857335376999,0.4805002212524414,-0.20691982290973243,1.1679202654146152,0.13679019917135093,0.8242102433335319,-0.9247825197753912,50.18871944285272,-4.9403017091577865,0.34371002208108836,2,-0.21249961853027344,-0.43000030517578125,-1.4737491607666016,-1.6424999237060547,-0.8450012207031321,4,-0.04594126563030909,-2.1922972526867914,39.93000030517578,-1.5769326701586044,40.61999893188477,-1.6000129113285388,40.1349983215332,-0.04594126563030909
3377,2013-02-04,39.0,40.33000183105469,39.0,40.18999862670898,6073779.0,-0.02888445846164167,-1.2352997746440948,-5.666684831970902,42.611350022741426,54.59160392368007,0.7446449562707684,0.6358354813367981,0.06103659625880198,0.24935713927314396,5.202829540872952,1.3300018310546875,0.04656665424025164,-0.6717496871948256,-1.3869989818007582,0.04349960741110692,-1.0293743344977884,-0.3141250398918629,1.8199996948242188,0.0,-51.71850667407175,0.3576246473029661,2,0.9099998474121094,0.8374996185302734,-0.16874980926513672,-0.4825000762939453,0.34999847412109375,0,-0.02128209823217142,-1.036583890806576,40.15999984741211,-2.1922972526867914,39.93000030517578,-1.5769326701586044,40.61999893188477,-0.02128209823217142
3378,2013-02-05,39.45000076293945,39.72999954223633,38.959999084472656,39.0099983215332,4379289.0,0.011538481101011522,-1.8518487121886436,-0.36975037746312944,45.74163468895469,55.12330531579093,0.32226272099727993,0.20127363294785994,-0.35733113700169383,-0.23054325482802085,5.293025412019468,0.7700004577636719,0.08376861352710563,-0.22499904632568501,-0.9353358608229385,0.4853377681715685,-0.5801674535743118,0.13016936092294173,1.3335989379882847,26.34416761692248,-20.14656181217087,0.35516840724862764,2,0.4399986267089844,0.3874988555908203,-0.5312519073486328,-0.9325008392333984,-0.24000167846679688,1,-0.011406863225265074,-1.2352997746440948,39.0,-1.036583890806576,40.15999984741211,-2.1922972526867914,39.93000030517578,-0.011406863225265074
3379,2013-02-06,38.89500045776367,39.584999084472656,38.665000915527344,39.42499923706055,5048713.0,-0.014068448528324673,1.1647054599635585,-1.2045359966708282,42.7167301767168,54.48992507727747,0.8883835071499746,0.7444295575210944,0.22350525036330282,0.2933418163996535,5.992533027184372,0.9199981689453125,0.056352675106865036,-0.7482494354248033,-1.5381807980495523,0.04168192719994579,-1.1432151167371742,-0.3532837541124323,1.81565521850586,10.978512029512501,-32.18363900644189,0.3949656813123743,2,0.8474998474121094,0.8474998474121094,0.13499832153320312,-0.3775005340576172,0.6699981689453054,2,0.0046278519875901925,-1.8518487121886436,39.45000076293945,-1.2352997746440948,39.0,-1.036583890806576,40.15999984741211,0.0046278519875901925
3380,2013-02-07,38.40499877929688,39.43000030517578,38.36999893188477,39.11000061035156,5377081.0,-0.012598063316617947,-1.7354820291196507,1.3301951977888966,42.04044713415036,51.841442429910636,1.307367938385049,1.2060892600083903,0.7314416389725835,0.7516177784210569,6.740284043082692,1.0600013732910085,0.07239980922909695,-1.1810010910034094,-2.145964000860353,-0.216038181146466,-1.6634825459318847,-0.6985196360749342,2.182917611328115,1.658760061035144,-44.28062599399515,0.4824814549284734,2,1.19000053405761,1.19000053405761,0.7049999237060476,0.11250114440917258,0.7600021362304616,3,0.019658927017652372,1.1647054599635585,38.89500045776367,-1.8518487121886436,39.45000076293945,-1.2352997746440948,39.0,0.019658927017652372
3381,2013-02-08,38.38000106811523,38.709999084472656,38.209999084472656,38.40499877929688,4851318.0,-0.0006508973304572008,-1.7397134287177451,0.03545765426489509,40.714328045672694,50.533179542636596,1.2357936869977095,1.2058849416206314,0.7649432318856597,0.7292535234786541,7.4295025081780235,0.5,0.08913644304963242,-1.1507488250732507,-2.2563479523476957,-0.04514969779880573,-1.7035483887104732,-0.5979492614360282,2.0304819258105553,8.018951103561363,-39.36762745305268,0.5527995636372239,2,1.1349983215332102,1.1349983215332102,0.7299976348877024,0.13749885559082742,0.3449974060058665,4,0.021104677854390852,-1.7354820291196507,38.40499877929688,1.1647054599635585,38.89500045776367,-1.8518487121886436,39.45000076293945,0.021104677854390852
3382,2013-02-11,38.15999984741211,38.334999084472656,37.97999954223633,38.22000122070313,4141133.0,-0.005732183808767166,1.4482971810420804,2.4002746833500566,38.43478203180458,48.005603918091445,1.392999307201201,1.3825710585541628,0.9968700681699829,0.9068388877940308,8.444717521223206,0.40000152587889914,0.05205559493569467,-1.2982500076293917,-2.5609713541280854,-0.03552866113069797,-1.9296106808787385,-0.6668893343800448,2.0304347555683577,10.285731724330358,-35.8444603957326,0.6313606732493466,2,1.239999771118164,1.239999771118164,0.9499988555908203,0.35249900817871094,0.2350006103515625,0,0.03026726372943611,-1.7397134287177451,38.38000106811523,-1.7354820291196507,38.40499877929688,1.1647054599635585,38.89500045776367,0.03026726372943611
3383,2013-02-12,38.36000061035156,38.36999893188477,38.02999877929688,38.11000061035156,4485462.0,0.005241110160880025,1.5185509621632516,-4.16657130141727,40.9864228030476,45.12888023784818,1.022235745769251,1.1327474493364988,0.8258717936223974,0.6718608222216957,9.606430886294563,0.3400001525878906,-0.04088207118053333,-1.0297492980957017,-2.3762588874136696,0.31676029122226623,-1.7030040927546821,-0.3564945034367213,1.565181785339611,23.676085762975323,-22.4461272819,0.673254794658983,2,1.0099983215332031,1.039999008178711,0.7499980926513672,0.1524982452392578,0.3699989318847656,1,0.02580807737271984,1.4482971810420804,38.15999984741211,-1.7397134287177451,38.38000106811523,-1.7354820291196507,38.40499877929688,0.02580807737271984
3384,2013-02-13,38.50500106811523,38.89500045776367,38.11999893188477,38.88999938964844,5527988.0,0.0037799910181579577,2.9240538113127013,-1.539993286132841,39.22943154358865,43.280709895648485,0.6097994621644958,0.9257353145407095,0.7031301321669972,0.48486655653806565,10.437513360704994,0.7750015258788991,-0.07731227427449028,-0.8152488708496151,-2.195032670070823,0.564534928371593,-1.5051407704602155,-0.12535697123901457,1.1867593851613663,36.20698273389952,-6.105879852567774,0.6898918996106023,2,0.7249984741211009,0.8949985504150462,0.6049976348877024,0.007497787475593043,-0.25500106811522727,2,0.018309258454772825,1.5185509621632516,38.36000061035156,1.4482971810420804,38.15999984741211,-1.7397134287177451,38.38000106811523,0.018309258454772825
3385,2013-02-14,37.73500061035156,38.40499877929688,37.625,38.20500183105469,6490137.0,-0.019997414268383862,-1.2608580274215155,1.2207877136487266,33.646329385511635,40.680161759132055,1.1574094545241422,1.6234210097211488,1.476745940932588,1.2185076775720205,11.55466509208051,0.8800010681152273,-0.2204861782323917,-1.486499404907228,-3.0226700313008408,0.04967122148638481,-2.2545847181040344,-0.7184140917104216,1.7513485336002006,8.661462260042113,-27.397876137804317,0.7680853131968066,2,1.2425003051757812,1.4874992370605469,1.3749980926513672,0.7774982452392578,0.36499786376953125,3,0.04849603780993195,2.9240538113127013,38.50500106811523,1.5185509621632516,38.36000061035156,1.4482971810420804,38.15999984741211,0.04849603780993195
3386,2013-02-15,37.29999923706055,37.90499877929688,37.15999984741211,37.83000183105469,7321322.0,-0.01152779558115824,1.1911846379104079,1.1276621647944938,33.10239594602682,39.62361130616376,1.2785043030039063,2.002801827729371,1.9132838697860564,1.6144107807978472,12.421792636585321,0.7449989318847727,-0.45905261657449614,-1.8210006713867202,-3.5796768026366834,-0.06232454013675692,-2.7003387370117053,-0.941662605761735,1.9257610267379661,8.069126247746361,-25.609848378510954,0.8793380656249823,2,1.1450004577636719,1.6900005340576172,1.978750228881836,1.2124996185302734,0.5,4,0.050000046021817734,-1.2608580274215155,37.73500061035156,2.9240538113127013,38.50500106811523,1.5185509621632516,38.36000061035156,0.050000046021817734
3387,2013-02-18,37.44499969482422,37.63000106811523,37.040000915527344,37.4900016784668,3110931.0,0.0038874118158052084,2.630761646536965,0.08490898752672074,27.583359029541626,37.606025121784526,0.9942907580205187,1.7942448336614802,1.7683127001230758,1.434750077377899,13.383500739451048,0.5900001525878835,-0.6247773486946926,-1.5772502899169893,-3.481042574425352,0.32654199459137345,-2.529146432171167,-0.6253541476628115,1.450238902352467,21.83282367868519,-5.463262469075378,0.9518961422541801,2,0.8675003051757812,1.4850006103515625,1.833749771118164,1.0674991607666016,0.2550010681152344,0,0.03418343676669333,1.1911846379104079,37.29999923706055,-1.2608580274215155,37.73500061035156,2.9240538113127013,38.50500106811523,0.03418343676669333
3388,2013-02-19,38.29999923706055,38.47000122070313,37.31499862670898,37.31999969482422,6366987.0,0.02283347707850325,-1.3333346177410046,-21.77680766296516,31.78964917975054,36.3919050110105,-0.04580884321453027,0.8912152620718743,0.9248900906853521,0.5466763952138933,13.489128408427037,1.1550025939941548,-0.8119630708933911,-0.6627506256103501,-2.5793302682986337,1.2538290170779334,-1.6210404469544955,0.29553919573379517,0.2612965774192588,67.92445458041404,46.30564277136142,0.9582898213441431,2,-0.06499862670898438,0.6300010681152344,1.0225000381469727,0.21249961853027344,-0.8600006103515696,1,0.0024804496761241523,2.630761646536965,37.44499969482422,1.1911846379104079,37.29999923706055,-1.2608580274215155,37.73500061035156,0.0024804496761241523
3389,2013-02-20,37.95500183105469,38.44499969482422,37.86000061035156,38.400001525878906,4250584.0,-0.009007765349301255,1.1869286824579668,-0.4540815333533151,33.60997532002291,35.4551859205519,0.16967002056644276,1.1814025158503298,1.276243573345397,0.874300638116722,13.781368671096473,0.5849990844726562,-0.8542656153238823,-0.9344982147216783,-2.889100751800065,1.0201043223567083,-1.9117994832608716,0.042803053817515035,-0.9150009155273438,63.98606435366205,41.97669621155271,0.9773012685391935,2,0.012498855590820312,0.9749984741210938,1.3424978256225586,0.5574970245361328,-0.6000022888183594,2,0.02041885585018055,-1.3333346177410046,38.29999923706055,2.630761646536965,37.44499969482422,1.1911846379104079,37.29999923706055,0.02041885585018055
3390,2013-02-21,37.22999954223633,37.70000076293945,37.165000915527344,37.65499877929688,6167478.0,-0.019101627027855006,1.0776563830969224,0.9550551202702168,27.530687230133694,33.99033694104756,0.7939645695601598,1.8014767111445167,1.9978576270126993,1.5764198395702564,14.23025025870405,0.7900009155273438,-0.9765172908312891,-1.5342504501342802,-3.579659008950216,0.5111581086816557,-2.556954729542248,-0.5115461707263123,-0.16189865112304602,13.286614416884902,-4.945173097370688,1.0227042794079664,2,0.7375011444091797,1.7000007629394531,2.067500114440918,1.2824993133544922,0.970001220703125,3,0.027397272906396708,1.1869286824579668,37.95500183105469,-1.3333346177410046,38.29999923706055,2.630761646536965,37.44499969482422,0.027397272906396708
3391,2013-02-22,38.060001373291016,38.2400016784668,37.5,37.525001525878906,5461439.0,0.02229389850282093,-1.5299077304293958,-1.2588254301639663,42.40712700587239,34.43170860483286,-0.09633325866357012,0.8774532257506422,1.1850032946241669,0.7453735775418409,14.936737441147393,1.0100021362304688,-1.0258042383223227,-0.6159986495971665,-2.6206022774187403,1.3886049782244072,-1.618300463507957,0.3863031643136239,-0.9643625061035124,71.32868811788711,48.69259058712408,1.0023018139107887,2,-0.09250068664550781,0.8699989318847656,1.2374982833862305,0.4524974822998047,-0.5550003051757884,4,0.0010508959376482885,1.0776563830969224,37.22999954223633,1.1869286824579668,37.95500183105469,-1.3333346177410046,38.29999923706055,0.0010508959376482885
3392,2013-02-25,38.40999984741211,39.18000030517578,38.150001525878906,38.18000030517578,6305883.0,0.009195965882615731,-6.103510871995896,0.42990580903691344,41.4614101968232,34.484484981919046,-0.4549865776666806,0.4658878999051126,0.844967327999754,0.38549762722610836,15.431178847906446,1.1199989318847656,-1.0290161068093937,-0.21175022125244425,-2.181452594011965,1.7579521515070766,-1.1966014076322011,0.7731009651273126,-1.287373763671873,61.78656620347582,37.98287332059449,0.9848511863797593,2,-0.2999992370605469,0.5200004577636719,0.8874998092651367,0.10249900817871094,-1.0900001525878906,0,-0.01588129686995199,-1.5299077304293958,38.060001373291016,1.0776563830969224,37.22999954223633,1.1869286824579668,37.95500183105469,-0.01588129686995199
3393,2013-02-26,37.19499969482422,37.915000915527344,37.16999816894531,37.724998474121094,8304812.0,-0.03163239149738639,-1.5689668780089974,-2.3043471049707263,37.4074088725852,34.282038018474225,0.645232477761077,1.5276614459970617,2.0344175143959546,1.586967590215835,16.1110922502621,1.2400016784667969,-1.0549721921104904,-1.2797504425048842,-3.2124181970621066,0.6529173120523382,-2.246084319783499,-0.3134165652262695,1.9850006103515625,1.4887736170535004,-22.9483965893985,0.9663338772786121,2,0.9150009155273438,1.7350006103515625,2.155000686645508,1.3174991607666016,-0.450000762939446,1,0.013577122523420915,-6.103510871995896,38.40999984741211,-1.5299077304293958,38.060001373291016,1.0776563830969224,37.22999954223633,0.013577122523420915
3394,2013-02-27,38.00500106811523,38.04999923706055,37.32500076293945,37.52999877929688,5475658.0,0.02177715768078703,1.5663725179088657,-0.8962327978349476,47.17116327705523,35.78479733975684,-0.271727672099793,0.5393593565104879,1.196307229452465,0.7731981201567848,15.946985398765728,0.8549995422363281,-1.0300290378158437,-0.3389991760253963,-1.9945406324526473,1.3165422804018547,-1.1667699042390254,0.48877155218823276,1.174999237060554,41.68736511302073,13.77531563844235,0.8277707282136261,2,0.10499954223633523,0.924999237060554,1.4487485885620188,0.507497787475593,-1.2550010681152273,2,-0.014866528760086428,-1.5689668780089974,37.19499969482422,-6.103510871995896,38.40999984741211,-1.5299077304293958,38.060001373291016,-0.014866528760086428
3395,2013-02-28,38.29499816894531,38.375,37.724998474121094,38.150001525878906,5121760.0,0.0076304984259922826,3.26230082297321,0.30525461977691065,49.42056669684796,37.59792742318142,-0.5296318487064937,0.12710845537623783,0.8790571442135757,0.4875476628315383,16.095028331778877,0.6500015258789062,-1.031201209234176,0.032748031616208095,-1.4449619037232964,1.5104579669557125,-0.7061069360535441,0.7716029992859603,0.8448020935058622,55.970089768651185,24.486595977171582,0.7388549676697531,2,-0.18499755859375,0.6350021362304688,1.1587514877319336,0.2175006866455078,-1.18499755859375,3,-0.024546250728672447,1.5663725179088657,38.00500106811523,-1.5689668780089974,37.19499969482422,-6.103510871995896,38.40999984741211,-0.024546250728672447
3396,2013-03-01,38.31499862670898,38.525001525878906,37.82500076293945,38.15999984741211,5060081.0,0.0005222733704133287,1.434765878965595,1.0689818468823504,51.08618593475823,40.20935263487215,-0.4364062527034136,-0.04026646638151732,0.8398561399599416,0.4656674552991902,16.74952509118459,0.7000007629394531,-1.035289979893136,0.14499855041503196,-1.0340602684871456,1.3240573693172095,-0.4445308590360568,0.7345279598661207,0.7854055938720776,56.96513636104802,21.85841266982534,0.5895294094510877,3,-0.14249801635741477,0.615001678466804,1.1387510299682688,0.19750022888184304,-0.854999542236321,4,-0.003001379822296535,3.26230082297321,38.29499816894531,1.5663725179088657,38.00500106811523,-1.5689668780089974,37.19499969482422,-0.003001379822296535
3397,2013-03-04,38.16999816894531,38.400001525878906,38.0099983215332,38.0099983215332,2818133.0,-0.003784430718016152,-3.875044703526214,1.0322652096869935,48.6581751958534,42.08363330332802,-0.19863863026278494,0.04149137278156445,0.9738913844842614,0.6149514326254035,16.789675126504548,0.3900032043457031,-0.931065414564408,0.04149818420410156,-1.0711098039051237,1.1541061723133268,-0.5148058098505075,0.5978021782587106,0.8917979306030261,73.8005551708023,35.70925898123762,0.5563039940546114,3,0.00250244140625,0.7600021362304688,1.2837514877319336,0.3425006866455078,-0.6649971008300852,0,-0.017421984090403186,1.434765878965595,38.31499862670898,3.26230082297321,38.29499816894531,1.5663725179088657,38.00500106811523,-0.017421984090403186
3398,2013-03-05,39.0,39.1150016784668,38.43999862670898,38.5,5039228.0,0.021744874793574676,-1.1774195533132075,3.125002980235081,53.1873710728654,44.258899498088304,-1.0268917915685023,-0.868479341189726,0.14508314881898343,-0.20749366208175957,17.051971898784323,0.9450035095214844,-0.7581867357171888,0.8940000534057617,-0.11990656304644176,1.9079066698579652,0.38704674517966,1.4009533616318635,-1.8300018310546875,93.57532851133114,52.963537315854204,0.5069533082261015,3,-0.8274993896484375,-0.06999969482421875,0.4524993896484375,-0.4875011444091797,-1.8100013732910227,1,-0.04307693090194309,-3.875044703526214,38.16999816894531,1.434765878965595,38.31499862670898,3.26230082297321,38.29499816894531,-0.04307693090194309
3399,2013-03-06,39.07500076293945,39.35499954223633,38.97000122070313,39.13000106811523,3616257.0,0.0019230964856269406,-1.9056544020269346,-0.11000061035154829,59.47665832685413,47.80845184216835,-1.035172680213634,-0.9795242221350051,0.06749759272160816,-0.27139110908643005,16.97242457037611,0.384998321533196,-0.5495448664757348,0.9600008010864229,-0.08607982855883023,2.006081430731676,0.4369604862637999,1.483041115909046,-1.8661025238037112,82.82217203571302,36.59216208468498,0.5230403148226253,3,-0.8125019073486328,-0.14500045776367188,0.526249885559082,-0.4400005340576172,-2.5250015258789062,2,-0.059628964441750254,-1.1774195533132075,39.0,-3.875044703526214,38.16999816894531,1.434765878965595,38.31499862670898,-0.059628964441750254
3400,2013-03-07,39.15999984741211,39.26499938964844,38.81499862670898,39.2599983215332,3699829.0,0.0021752804302763717,7.181786655569557,1.8181439866835474,63.839287741654246,50.189803035033,-0.9136954367183066,-1.0593750810001836,-0.011575949821917675,-0.35346180865369803,16.39732927884444,0.45000076293946023,-0.4152070603522162,1.0072498321533203,-0.13313573179766536,2.147635396104306,0.4370570501778275,1.5774426141288131,-1.8652575561523435,87.25491173830657,34.70251259228758,0.5701927819754938,3,-0.8975009918212891,-0.26000022888183594,0.6787500381469727,-0.28750038146972656,-2.9749984741210938,3,-0.06154238653735267,-1.9056544020269346,39.07500076293945,-1.1774195533132075,39.0,-3.875044703526214,38.16999816894531,-0.06154238653735267
3401,2013-03-08,39.18999862670898,39.5,38.959999084472656,39.30500030517578,4120369.0,0.0007660566755300913,1.1386129639001987,1.1500343327993385,63.209682458917634,52.60627773082127,-0.8566314085680347,-1.081003057712671,-0.042915582089058546,-0.3705082088004943,15.66800075756748,0.5400009155273438,-0.26760564467985404,0.9967487335204979,-0.231747411957393,2.2252448789983887,0.3825006607815524,1.6109968062594433,-1.8128460454101472,79.19456214237206,21.816302233053406,0.6142480727389444,3,-0.854999542236321,-0.42999839782714133,0.6487512588501048,-0.31749916076659446,-3.9399986267089773,4,-0.0530747152141986,7.181786655569557,39.15999984741211,-1.9056544020269346,39.07500076293945,-1.1774195533132075,39.0,-0.0530747152141986
3402,2013-03-11,39.31499862670898,39.375,39.01499938964844,39.01499938964844,3169736.0,0.0031895892926827596,-1.4000101725519118,-2.6086509437089354,58.63829267785901,54.965264820296134,-0.9384445575750959,-1.1752947773342228,-0.17782524645661368,-0.4875255017211302,14.598991717027198,0.3600006103515625,0.011656245840640622,1.0639987945556584,-0.2625897664976762,2.390587355608993,0.40070451402898755,1.7272930750823292,-1.8104752002880744,82.54706286684869,25.408021266426744,0.6632942805266682,3,-0.9024982452392507,-0.6299972534179616,0.5237512588501048,-0.44249916076659446,-4.034999847412102,0,-0.04718299903426959,1.1386129639001987,39.18999862670898,7.181786655569557,39.15999984741211,-1.9056544020269346,39.07500076293945,-0.04718299903426959
3403,2013-03-12,39.349998474121094,39.474998474121094,39.13000106811523,39.22999954223633,3314248.0,0.0008902416033238492,-1.1562615485485568,0.39999745686203153,62.53365706263644,56.672208574249595,-0.710307201433757,-1.1935158113460034,-0.2030284452561375,-0.5310235716062692,13.594074836342246,0.3449974060058665,0.12139850937245455,1.0494987487792997,-0.36517166519995214,2.4641691627585516,0.3421635417896738,1.7568339557689256,-1.7257464532854456,78.10201092616231,20.927335222142737,0.707335206989627,3,-0.7374992370605469,-0.9649982452392578,0.5237512588500977,-0.47749900817871094,-3.80999755859375,1,-0.04688684822235123,-1.4000101725519118,39.31499862670898,1.1386129639001987,39.18999862670898,7.181786655569557,39.15999984741211,-0.04688684822235123
3404,2013-03-13,39.209999084472656,39.47999954223633,38.91999816894531,39.435001373291016,3129485.0,-0.0035577991125084196,2.5555797759612475,-1.8750357631051913,69.87951530360172,58.94542508611113,-0.42622555476097546,-1.0519243719850948,-0.08899056816067485,-0.40760799879194565,13.5445368879669,0.5600013732910156,0.2152072298516856,0.8742494583129883,-0.5959210280989211,2.3444199447248977,0.13916421510703714,1.6093347015189394,-1.4732021848871497,57.66418479804465,-4.852928029368435,0.735085243205954,3,-0.5474987030029297,-0.8974990844726562,0.6537504196166992,-0.22249984741210938,-3.4199981689453125,2,-0.051517482910720336,-1.1562615485485568,39.349998474121094,-1.4000101725519118,39.31499862670898,1.1386129639001987,39.18999862670898,-0.051517482910720336
3405,2013-03-14,39.56499862670898,39.59500122070313,39.29999923706055,39.400001525878906,4500077.0,0.009053801339589995,1.622213180068731,-0.7333129884881769,66.70364229718584,60.680698015269755,-0.6505418275780102,-1.3310386079974421,-0.4624932513043021,-0.7747406736673597,12.852654030789612,0.38500213623047586,0.46343627600956694,1.1377490997314368,-0.40117499943089285,2.6766731988937664,0.36828705015027197,1.9072111493126016,-1.7224095410985996,95.55519135565045,32.74187141325481,0.7694620495811646,3,-0.7624988555908132,-1.247497558593743,0.17750167846680398,-0.354999542236321,-2.6199989318847585,3,-0.07620370262348775,2.5555797759612475,39.209999084472656,-1.1562615485485568,39.349998474121094,-1.4000101725519118,39.31499862670898,-0.07620370262348775
3406,2013-03-15,39.165000915527344,39.54499816894531,38.97999954223633,39.53499984741211,7815901.0,-0.010109888160380387,1.8974617303271875,-2.24245717060098,58.28761415835826,61.75063567777029,-0.13107543465835647,-0.826532453189273,-0.08489986174472364,-0.3854930977670108,11.379194042020398,0.5849990844726491,0.5774068613407906,0.6445013046264663,-0.8315558474065483,2.120558456659481,-0.09352727139004458,1.382529880642977,-1.1822188591095468,36.29653909623128,-25.54591232149621,0.7380285760165082,3,-0.14750099182128906,-0.8474998474121094,0.42999839782714844,0.0449981689453125,-1.4000015258789062,4,-0.07608833071812537,1.622213180068731,39.56499862670898,2.5555797759612475,39.209999084472656,-1.1562615485485568,39.349998474121094,-0.07608833071812537
3407,2013-03-18,38.724998474121094,38.86000061035156,37.90999984741211,38.13999938964844,5223660.0,-0.011234582691706407,1.22221528192956,-1.581083170950481,70.23808562686209,63.64515951710326,0.44246264559864557,-0.3011595190043934,0.3485617096952254,0.04524290999721359,9.807578802357796,1.2550010681152344,0.6483550654234591,0.14049892425536825,-1.2475885349298395,1.528586383440576,-0.5535448053372392,0.8345426538479757,0.8700027465820384,48.36783160106202,-20.236965033985456,0.694043729592604,3,0.027502059936523438,-0.4074974060058594,0.7900009155273438,0.4850006103515625,-0.625,0,-0.08973527723812169,1.8974617303271875,39.165000915527344,1.622213180068731,39.56499862670898,2.5555797759612475,39.209999084472656,-0.08973527723812169
3408,2013-03-19,38.39500045776367,38.724998474121094,38.27000045776367,38.54999923706055,5050343.0,-0.008521575967987527,-1.2469105568532892,-0.26495559294182086,55.90908985820881,63.24876302058711,0.7572492995991809,0.03828348867409659,0.6606346846397742,0.3780923955006301,9.716483245837773,0.4549980163574219,0.7009895375946726,-0.19424915313720703,-1.5788832860382058,1.1903849797637918,-0.8865662195877064,0.49806791331329237,1.1663007354736408,28.783395553221087,-41.44064230171006,0.6923170664505008,3,0.3575000762939453,-0.0774993896484375,1.0049991607666016,0.8149986267089844,-0.845001220703125,1,-0.0811303982635303,1.22221528192956,38.724998474121094,1.8974617303271875,39.165000915527344,1.622213180068731,39.56499862670898,-0.0811303982635303
3409,2013-03-20,38.72999954223633,38.935001373291016,38.41999816894531,38.72999954223633,3834080.0,0.008725070464347784,1.5121883141049497,-0.0,56.502267722390236,62.43353857400222,0.41143170363595516,-0.24841406678669387,0.3065591885442558,0.044409000885259786,9.511053381399416,0.5400009155273438,0.8012634192655455,0.10200004577636435,-1.2509121903617526,1.4549122819144813,-0.5744560722926906,0.7784561638454193,0.7982756240844822,48.66463065384063,-22.397357647675506,0.6764561180690584,3,0.022500991821289062,-0.41249847412109375,0.6549997329711914,0.4799995422363281,-0.6049995422363281,2,-0.08236505717564457,-1.2469105568532892,38.39500045776367,1.22221528192956,38.724998474121094,1.8974617303271875,39.165000915527344,-0.08236505717564457
3410,2013-03-21,38.25,38.80500030517578,38.224998474121094,38.650001525878906,5175851.0,-0.01239348174308319,-1.577759693471,-100.0,49.14587796767188,60.87089363053048,0.8367680157411428,0.32877594544793,0.7608665950774451,0.526858350582657,8.516866223198818,0.5800018310546875,0.7892063758736185,-0.42899951934814595,-1.6281855954594064,0.7701865567631145,-1.0285925574037762,0.1705935187074843,1.2459096599426331,20.795137714212387,-49.89987542957846,0.5995930380556314,3,0.5025005340576172,0.06750106811523438,1.0649995803833008,0.9599990844726562,0.020000457763671875,3,-0.06431370155484073,1.5121883141049497,38.72999954223633,-1.2469105568532892,38.39500045776367,1.22221528192956,38.724998474121094,-0.06431370155484073
3411,2013-03-22,38.099998474121094,38.50500106811523,38.08000183105469,38.33000183105469,4596773.0,-0.003921608519710018,-2.1481816383621504,0.5750061988594098,49.08136824567867,59.809013138066,0.9117760215692741,0.5079715587606444,0.8849986588342915,0.6739915211454104,8.417250736795326,0.42499923706053977,0.712026363890125,-0.5810009002685561,-1.7759664740126127,0.6139646734755004,-1.1784836871405844,0.016481886603472162,1.364192989570931,18.53642379176622,-49.62736905772991,0.5974827868720292,3,0.6525020599365234,0.21750259399414062,1.0000019073486328,1.1100006103515625,-0.1999969482421875,4,-0.030314929804561297,-1.577759693471,38.25,1.5121883141049497,38.72999954223633,-1.2469105568532892,38.39500045776367,-0.030314929804561297
3412,2013-03-25,37.79999923706055,38.85499954223633,37.79999923706055,38.584999084472656,5359299.0,-0.007873996038722075,-1.6878993891623701,3.412993000961953,31.7072773603184,56.38385983780844,1.0887683385652949,0.8009953617860646,1.1510793040213656,0.974458284570197,8.67061990402795,1.0550003051757812,0.5817937220907936,-0.8505001068115234,-2.1042812001598676,0.40328098653682076,-1.477390653485692,-0.2236095601373549,1.6331083943058786,0.0,-62.26641158819477,0.6268905466741715,3,0.8975009918212891,0.5175018310546875,0.9175004959106445,1.1900005340576172,0.6350021362304688,0,-0.0009259219078976422,-2.1481816383621504,38.099998474121094,-1.577759693471,38.25,1.5121883141049497,38.72999954223633,-0.0009259219078976422
3413,2013-03-26,37.70000076293945,38.1349983215332,37.599998474121094,38.03499984741211,5966158.0,-0.002645462331730686,1.0000142606562754,0.42675050903135825,29.198138469777746,51.86370685627244,1.0394055273923755,0.9916073087763522,1.2114293512772463,1.0647672194475035,8.614027131242096,0.5349998474121094,0.4443149043727246,-0.9757486343383803,-2.1218229786446514,0.17032570996789076,-1.5487858064915159,-0.4027114621852448,1.6677825326547406,7.490791883713421,-50.02014005846542,0.5730371721531353,3,0.8974990844726562,0.6800003051757812,0.9212493896484375,1.2299995422363281,0.7599983215332031,1,0.01061001864951816,-1.6878993891623701,37.79999923706055,-2.1481816383621504,38.099998474121094,-1.577759693471,38.25,0.01061001864951816
3414,2013-03-27,37.43999862670898,38.09500122070313,37.13000106811523,37.95500183105469,6256551.0,-0.006896608248508795,1.427667282454828,1.5373271994352167,25.28730844276835,47.26189198355938,1.1420254374621024,1.2723443162924468,1.4226250619345393,1.316183993535759,8.930859339007165,0.9650001525879048,0.32546789496169026,-1.207500648498545,-2.4472184152472067,0.03221711825011653,-1.8273595318728724,-0.5876417651242178,1.8217175795968288,17.970888858420352,-34.2996927030335,0.6198588833743301,3,0.8975009918212962,0.9225025177002024,1.1425018310546946,1.490001678466804,1.085002899169929,2,0.0029380505979264004,1.0000142606562754,37.70000076293945,-1.6878993891623701,37.79999923706055,-2.1481816383621504,38.099998474121094,0.0029380505979264004
3415,2013-03-28,37.35499954223633,37.79499816894531,37.185001373291016,37.525001525878906,6351612.0,-0.002270274775384551,-1.3921521695227126,0.3300988852264685,24.045245489803406,43.45718435371995,0.9840522822774389,1.352661970898076,1.4627878009541035,1.3873059494982343,9.668853763819513,0.6099967956542969,0.1655462874877145,-1.245499801635745,-2.6067990517383564,0.1157994484668663,-1.9261494266870542,-0.5648501765844358,1.7361794530142305,13.043401341890416,-34.341729455360706,0.6806496250513071,3,0.6775016784667969,1.0075016021728516,1.0937509536743164,1.5750007629394531,1.3699989318847656,3,0.02061304958371246,1.427667282454828,37.43999862670898,1.0000142606562754,37.70000076293945,-1.6878993891623701,37.79999923706055,0.02061304958371246
3416,2013-04-02,38.20000076293945,38.34500122070313,37.5,37.56499862670898,6008285.0,0.02262083338396792,-1.2091552807420152,-3.735263098844426,36.897783977723286,39.752706392704525,-0.013666722454317437,0.5255488242202517,0.5947398891467515,0.528011083204305,10.321533849946213,0.990001678466804,-0.013197207239038278,-0.3947486877441406,-1.7620835181782653,0.972586142689984,-1.0784161029612065,0.28891872747292524,0.7342839981402776,62.0290226847533,18.30298386887347,0.6836674152170639,4,-0.16749954223632812,0.16250038146972656,0.2487497329711914,0.7299995422363281,0.55999755859375,1,0.0018324527074913277,-1.3921521695227126,37.35499954223633,1.427667282454828,37.43999862670898,1.0000142606562754,37.70000076293945,0.0018324527074913277
3417,2013-04-03,37.50500106811523,38.10499954223633,37.50500106811523,38.0,4551117.0,-0.018193708925223206,-1.4242414901241105,-0.779523254556598,31.230941054937006,37.010689859007655,0.5476705370699335,1.2313037660606696,1.2545956948266976,1.214110896073656,11.00948557894212,0.6949996948242259,-0.2215894891843746,-1.0564985275268626,-2.497671177743456,0.3846741226897308,-1.7770848526351628,-0.33591220241856234,1.2849409975273431,30.864193654730332,-8.161831322177559,0.7205863251082969,4,0.5275001525878977,0.8575000762939524,0.9437494277954173,1.424999237060554,1.3449974060058665,2,0.010531940981585164,-1.2091552807420152,38.20000076293945,-1.3921521695227126,37.35499954223633,1.427667282454828,37.43999862670898,0.010531940981585164
3418,2013-04-04,37.31999969482422,38.11999893188477,37.27000045776367,37.560001373291016,4288695.0,-0.004932712118978944,-3.999988780307237,0.48485292191027424,30.94758328116319,34.1712804766491,0.6304448250695174,1.353378861057763,1.3993220883727773,1.3862520212453902,11.041728240510931,0.8499984741211009,-0.374916751439784,-1.1574998855590835,-2.684352012585059,0.36935224146689194,-1.9209259490720711,-0.39407382204609576,1.3371470910161634,15.637745090344351,-20.161922402930486,0.7634260635129893,4,0.6725006103515625,1.042501449584961,1.2000007629394531,1.6100006103515625,1.4900016784667969,3,0.029876786912767184,-1.4242414901241105,37.50500106811523,-1.2091552807420152,38.20000076293945,-1.3921521695227126,37.35499954223633,0.029876786912767184
3419,2013-04-05,36.74499893188477,37.59000015258789,36.71500015258789,37.27000045776367,6078230.0,-0.015407308886425053,-1.9914576730962348,2.1874910593657813,22.779927329285016,31.241730405717227,0.9993550250469596,1.8391666326985856,1.9287926972453633,1.9631209146990543,11.062352649446487,0.875,-0.5724778744149788,-1.6160005569457923,-3.2985220445272887,0.06652093063570419,-2.4572613007365405,-0.774739813155044,1.7899761965375944,1.8404147017872499,-25.310000138373304,0.841260743790749,4,1.0400009155273366,1.410001754760735,1.7750015258788991,2.1850013732910085,2.229999542236321,4,0.04667302224629344,-3.999988780307237,37.31999969482422,-1.4242414901241105,37.50500106811523,-1.2091552807420152,38.20000076293945,0.04667302224629344
3420,2013-04-08,36.75,37.21500015258789,36.75,36.90499877929688,3427195.0,0.00013610200736424716,-5.000049222287852,0.295234912007923,24.764900028699827,28.539900603830688,0.8484236397214318,1.7332200958507116,1.867225830913405,1.962910115337948,11.301462294491678,0.4700012207031179,-0.6880214905365634,-1.490499496459961,-3.274238087090481,0.29323909417055916,-2.382368791775221,-0.5986302011447009,1.6029776308389216,2.147228495535862,-22.861198605294042,0.8918692953152615,4,1.0349998474121094,1.4050006866455078,1.7700004577636719,2.1800003051757812,2.1500015258789062,0,0.048299361248405503,-1.9914576730962348,36.74499893188477,-3.999988780307237,37.31999969482422,-1.4242414901241105,37.50500106811523,0.048299361248405503
3421,2013-04-09,37.11000061035156,37.20000076293945,36.81999969482422,37.07500076293945,3350769.0,0.009795934975552756,2.5348911481343483,-0.22580724552076145,32.837436394711105,28.66547382987432,0.37238375015001424,1.2747590086109,1.4507749788498785,1.6049718062487415,11.288828222280745,0.4500007629394531,-0.8353764680745996,-1.0264989852905302,-2.8196641084203122,0.7666661378392519,-1.9230815468554212,-0.12991642372563916,1.0791792726622589,28.113936010773333,5.809971055527949,0.8965825615648907,4,0.4200000762939453,1.0450000762939453,1.4099998474121094,1.8199996948242188,1.4399986267089844,1,0.043519208763339146,-5.000049222287852,36.75,-1.9914576730962348,36.74499893188477,-3.999988780307237,37.31999969482422,0.043519208763339146
3422,2013-04-10,37.459999084472656,37.66999816894531,37.20000076293945,37.25,4853079.0,0.00943137882955103,-2.0322652096869462,6.0,40.10581036644486,29.877437373948446,-0.034548850709107626,0.8207430192765557,1.0578679671596234,1.261886033176836,10.985995470296045,0.55999755859375,-0.918650295771215,-0.5837505340576143,-2.310937923071151,1.1434368549559224,-1.4473442285643827,0.279843160449154,0.5817628254985721,53.02488107908485,30.23761414985612,0.8635936945067687,4,0.07000160217285156,0.6950016021728516,1.0912513732910156,1.470001220703125,1.5400009155273438,2,0.03470366441091022,2.5348911481343483,37.11000061035156,-5.000049222287852,36.75,-1.9914576730962348,36.74499893188477,0.03470366441091022
3423,2013-04-11,37.50500106811523,37.65999984741211,37.21500015258789,37.46500015258789,3698572.0,0.0012013343497712103,1.542866485013624,0.1904813805630906,36.18943583832913,31.08878486234409,-0.12306168372812465,0.6645006485294687,0.948963442009493,1.2216537254684923,10.548442210657608,0.44499969482421875,-0.9970128309008359,-0.44649868011475036,-2.074144734428117,1.1811473741986163,-1.2603217072714301,0.3673243470419294,0.4040846661176687,82.72278078027622,60.597734912295046,0.8138230271566823,4,0.024999618530280543,0.6499996185302805,1.0462493896484446,1.424999237060554,1.829998016357429,3,0.03586181489671558,-2.0322652096869462,37.459999084472656,2.5348911481343483,37.11000061035156,-5.000049222287852,36.75,0.03586181489671558
3424,2013-04-12,37.18999862670898,37.74499893188477,37.06999969482422,37.53499984741211,4223265.0,-0.008398945005604785,-1.3076933109015985,-8.624833110816128,37.587829441366644,32.593516412517786,0.1706998120692802,0.8647463850784547,1.1794500426323182,1.5470672682637385,10.499315981485465,0.674999237060554,-0.9957308911903553,-0.660501098632821,-2.2080556215981915,0.8870534243325494,-1.4342783601155062,0.11327616284986419,0.5996785493594174,44.22101497893185,21.021932160132554,0.7737772614826848,4,0.34000205993653054,0.9650020599365305,1.3612518310546946,1.740001678466804,2.4850006103515696,4,0.043560172261436714,1.542866485013624,37.50500106811523,-2.0322652096869462,37.459999084472656,2.5348911481343483,37.11000061035156,0.043560172261436714
3425,2013-04-15,36.54999923706055,37.32500076293945,36.30500030517578,37.2400016784668,4715286.0,-0.017208911354699485,1.3720924043221376,1.9999999999999587,33.71851576405636,32.240264388777014,0.7649433475200311,1.335774034895536,1.7479983304068867,2.195219082652784,10.65236033853829,1.0200004577636719,-0.9951731131633252,-1.1497505187988253,-2.5767958821921937,0.2772948445945431,-1.863273200495506,-0.43622783710214463,1.1949996948242259,17.013830939873344,-6.495176689277763,0.7135226816966826,4,0.6625003814697266,1.4000015258789062,2.046250343322754,2.3800010681152344,3.125,0,0.06634744973131701,-1.3076933109015985,37.18999862670898,1.542866485013624,37.50500106811523,-2.0322652096869462,37.459999084472656,0.06634744973131701
3426,2013-04-16,36.185001373291016,36.72999954223633,36.185001373291016,36.32500076293945,3985258.0,-0.00998626187109286,-6.785722070844686,0.2028969482529854,33.26428671948986,32.46619168483845,0.9097219407806563,1.5452991652884478,2.0284159112023303,2.5735947733227604,11.37879861882197,0.5449981689453125,-0.9659161270638492,-1.365748405456543,-2.7707514634502814,0.03925465253719551,-2.068249934453412,-0.6632468764596737,1.559997558593757,0.0,-25.388764356727638,0.7025015289968682,4,0.967498779296875,1.7049999237060547,2.3962478637695312,2.7449989318847656,3.1699981689453125,1,0.07503109160006538,1.3720924043221376,36.54999923706055,-1.3076933109015985,37.18999862670898,1.542866485013624,37.50500106811523,0.07503109160006538
3427,2013-04-17,35.25,36.400001525878906,35.174999237060554,36.35499954223633,7115606.0,-0.02583947320176594,1.050207014553255,7.892888283378746,28.356912309930834,32.17833935470152,1.6664585376669265,2.325862182127807,2.9036243252159295,3.496873509266564,12.162437257858722,1.2250022888183523,-0.9494220300643974,-2.126999855041504,-3.7613333514265577,-0.49266635865645014,-2.944166603234031,-1.309833106848977,2.276599273681647,2.91831797063991,-23.71266617607889,0.817166748192527,4,1.2099990844726634,2.135000228881843,3.297499656677246,3.6800003051757812,4.224998474121094,2,0.09361699963292325,-6.785722070844686,36.185001373291016,1.3720924043221376,36.54999923706055,-1.3076933109015985,37.18999862670898,0.09361699963292325
3428,2013-04-18,35.279998779296875,35.70000076293945,35.224998474121094,35.68000030517578,4307667.0,0.0008510291999113129,1.1590893327784713,0.36199248107322496,30.11051373325094,32.99284895514217,1.4713860440244417,2.161342956070314,2.7984412846952864,3.455127670732608,12.988424702691967,0.4750022888183594,-1.0507214727673926,-1.941250991821292,-3.751362643182439,-0.13113934046014464,-2.846306817501869,-1.0361951661407147,1.8703444885253973,4.0855857861688465,-22.664263367827886,0.9050558256805749,4,1.1800003051757884,2.105001449584968,3.268752098083496,3.6500015258789062,4.520000457763672,3,0.1054422151195229,1.050207014553255,35.25,-6.785722070844686,36.185001373291016,1.3720924043221376,36.54999923706055,0.1054422151195229
3429,2013-04-19,35.540000915527344,35.75,35.35499954223633,35.65999984741211,6406229.0,0.0073696753182157515,1.6333430820289154,0.2999961853172862,33.80913198563408,33.99776361702376,1.1426403165652346,1.739274013368842,2.482618054231395,3.1847711165377603,14.137642426389347,0.470001220703125,-1.0607457244717438,-1.5217489242553697,-3.3342704121875215,0.29077256367678217,-2.428009668221442,-0.6154881802892973,1.2942873073730539,16.976810205638376,-11.031477863894963,0.9062607439660758,4,0.9199981689453196,1.8449993133544993,2.9587488174438477,3.3899993896484375,4.529998779296875,4,0.1067810374559468,1.1590893327784713,35.279998779296875,1.050207014553255,35.25,-6.785722070844686,36.185001373291016,0.1067810374559468
3430,2013-04-22,35.790000915527344,35.98500061035156,35.52000045776367,35.88999938964844,3318954.0,0.007034327337081647,2.2068874799400175,0.8333280350955272,25.94813388429361,33.23228556031071,0.8293597800148405,1.3655394916934966,2.194347707249541,2.9244081232580754,14.935699211027403,0.4650001525878906,-1.055314921112405,-1.1487489700317397,-2.9556182772405606,0.6581203371770812,-2.0521836236361537,-0.2453143164273257,0.778801069638682,39.549939406428045,15.190502979111283,0.9034346536044121,4,0.6699981689453196,1.5949993133544993,2.6974992752075195,3.1399993896484375,3.6100006103515625,0,0.10854982459214502,1.6333430820289154,35.540000915527344,1.1590893327784713,35.279998779296875,1.050207014553255,35.25,0.10854982459214502
3431,2013-04-23,36.94499969482422,36.94499969482422,35.70500183105469,35.82500076293945,6115538.0,0.03227154930850484,1.2142840112942395,-11.200160219729915,44.881162177485805,33.76288020598192,-0.3928143971206097,0.12603640992394105,1.0145165902873714,1.7609471254465845,15.020189598729244,1.2399978637695312,-0.9219801653245909,0.06399974822998189,-1.6584543736861548,1.7864538701461186,-0.79722731272809,0.9252268091880538,-1.7700004577636648,100.0,73.30474860705255,0.8612270609580691,4,-0.4850006103515554,0.41499900817871094,1.6150007247924805,1.9850006103515625,2.450000762939453,1,0.07389361387973659,2.2068874799400175,35.790000915527344,1.6333430820289154,35.540000915527344,1.1590893327784713,35.279998779296875,0.07389361387973659
3432,2013-04-24,37.76499938964844,37.94499969482422,36.97000122070313,36.99499893188477,6702717.0,0.022195146883140948,-1.3780570067502111,0.6875010643696654,53.644549141146854,35.702337239628335,-1.3019096945834505,-0.7343714342660448,0.1857934188799888,0.9400416518592891,15.54258902070888,1.0,-0.788110221346102,0.8857494354248061,-0.8328401350005024,2.6043390058501146,0.026454650212151876,1.7450442206374603,-2.5546001434326087,93.38234469140235,62.59139694402795,0.8592947852126556,4,-1.2049999237060547,-0.7099990844726562,0.902501106262207,1.1650009155273438,0.8199996948242188,2,0.04210248055832655,1.2142840112942395,36.94499969482422,2.2068874799400175,35.790000915527344,1.6333430820289154,35.540000915527344,0.04210248055832655
3433,2013-04-25,38.099998474121094,38.22000122070313,37.72999954223633,37.77999877929688,4783778.0,0.008870623325482718,-1.333351498637636,0.415583772188391,61.55156994422672,38.36497507327945,-1.7250388344321053,-1.0939548340401046,-0.1606638915507972,0.6132607645094339,15.933436203929801,0.490001678466804,-0.7175141826651839,1.2007486343383817,-0.5666734062474745,2.968170674924238,0.3170376140454536,2.08445965463131,-2.7802152099609287,95.81142491175582,58.82377601047972,0.8837110202929289,4,-1.4024982452392507,-1.0449981689453125,0.43500232696533203,0.8300018310546875,0.5600013732910156,3,0.03608924029049376,-1.3780570067502111,37.76499938964844,1.2142840112942395,36.94499969482422,2.2068874799400175,35.790000915527344,0.03608924029049376
3434,2013-04-26,37.54999923706055,37.849998474121094,37.20000076293945,37.51499938964844,5147859.0,-0.014435676091539174,1.0472422969944912,0.10937462747061731,56.24024380736554,40.8673893003138,-1.2500604412867489,-0.5642199364464631,0.3665753232496698,1.1638926305697197,15.517022411194995,0.8999977111816406,-0.7289951602469102,0.6452493667602539,-1.1299255661251664,2.420424299645674,-0.24233809968245623,1.532836833202964,-2.056202895507802,75.18511872888651,32.39454476691857,0.8875874664427091,4,-0.8524990081787038,-0.4949989318847656,0.9850015640258789,1.3800010681152344,1.1500015258789062,4,0.059920107742088335,-1.333351498637636,38.099998474121094,-1.3780570067502111,37.76499938964844,1.2142840112942395,36.94499969482422,0.059920107742088335
3435,2013-04-29,38.125,38.185001373291016,37.67499923706055,37.775001525878906,4071389.0,0.01531293674093992,1.1702162197259918,10.0,57.6603727520637,43.57806552615534,-1.7636154020438397,-1.136864039883534,-0.20014995119823453,0.5878448906701266,15.213361463576652,0.6350021362304688,-0.7153053050751907,1.1817501068115206,-0.6664387237007077,3.029938937323749,0.25765569155540646,2.1058445220676347,-2.4676313656982316,96.22261456228776,49.44501205937031,0.9240944152561159,4,-1.427499771118157,-1.1100006103515625,0.4100008010864258,0.8050003051757812,-0.125,0,0.051016385438012346,1.0472422969944912,37.54999923706055,-1.333351498637636,38.099998474121094,-1.3780570067502111,37.76499938964844,0.051016385438012346
3436,2013-04-30,38.27000045776367,38.33000183105469,37.76499938964844,38.25,5923009.0,0.0038032906954406087,7.071278711751724,0.05714441416893733,56.30841996119945,46.68378859851852,-1.7676424217919333,-1.3453270256610637,-0.32099583988668456,0.44406704323901636,15.83481569463712,0.56500244140625,-0.6855935923816645,1.3232505798339815,-0.5351957770634499,3.181696936731413,0.3940274013852658,2.2524737582826972,-2.45887386827782,95.58813629682817,47.5518157698747,0.9292231784487144,4,-1.4925003051757812,-1.2550010681152344,0.2650003433227539,0.6599998474121094,-0.8349990844726562,1,0.02952707223932105,1.1702162197259918,38.125,1.0472422969944912,37.54999923706055,-1.333351498637636,38.099998474121094,0.02952707223932105
3437,2013-05-02,37.900001525878906,38.44499969482422,37.81499862670898,38.20500183105469,6751185.0,-0.009668119348289816,-1.6526019916478787,-15.24966622162884,52.9280987421395,49.21907582172835,-1.0976379500838789,-0.9952450863980786,0.06468174273061322,0.8115527204809325,16.53600109796089,0.6300010681152415,-0.5825672757802636,0.9335016250610337,-0.9580252790064563,2.8250285291285238,-0.012261826972711276,1.8792650770947787,-1.8873649170675506,56.225009115449076,12.056778858511812,0.9457634520337445,5,-1.0000019073486328,-0.8850021362304688,0.6349992752075195,1.029998779296875,0.0,3,0.03944588051966047,7.071278711751724,38.27000045776367,1.1702162197259918,38.125,1.0472422969944912,37.54999923706055,0.03944588051966047
3438,2013-05-03,38.435001373291016,38.5,37.93999862670898,38.16999816894531,6278417.0,0.014116090392418679,1.8354467053608865,-0.8688620957050304,58.93756928348287,52.01112441037822,-1.2717771404327962,-1.5203794452746848,-0.4756628569479844,0.2779234466358176,16.96975097277555,0.5999984741210938,-0.424776550434359,1.4127513885498075,-0.5853674462280622,3.4108702233276773,0.41369197116087264,2.4118108059387424,-2.17912845587837,95.00010270344819,48.73846132588362,0.9990594173889357,5,-1.4250011444091797,-1.5975017547607422,0.07249927520751953,0.4949989318847656,-0.6049995422363281,4,0.0039026331682630033,-1.6526019916478787,37.900001525878906,7.071278711751724,38.27000045776367,1.1702162197259918,38.125,0.0039026331682630033
3439,2013-05-06,38.459999084472656,38.59000015258789,38.22999954223633,38.474998474121094,1691582.0,0.000650389236072968,1.9387475477221063,-0.05660078596208381,65.03938152591624,56.35459637055851,-0.937614455175698,-1.4865205792139164,-0.49470304286751343,0.25373709136994904,16.75707599409039,0.3600006103515625,-0.1242842959137036,1.351999092102048,-0.7409699760575705,3.4449681602616664,0.3055145580222387,2.398483626181857,-1.934830917149526,85.79224720881173,34.35081474352387,1.046484534079808,5,-1.3124980926513672,-1.5774993896484375,0.028751373291015625,0.470001220703125,-0.9300003051757741,0,0.005200227969329285,1.8354467053608865,38.435001373291016,-1.6526019916478787,37.900001525878906,7.071278711751724,38.27000045776367,0.005200227969329285
3440,2013-05-07,38.525001525878906,38.71500015258789,38.41999816894531,38.69499969482422,3285298.0,0.0016901311220387516,1.8095549500454133,11.333672431332655,69.33884667500226,59.07211687028256,-0.6412971605749647,-1.4880175615609943,-0.5294972271144616,0.18921367558505153,16.586609910164192,0.2950019836425781,0.18547865411815678,1.328251457214357,-0.8496115973890213,3.506114511817735,0.23931992991266782,2.417182984516046,-1.7107568806187103,80.00016061870325,21.140798571058994,1.0889315273016877,5,-0.6825008392333984,-1.5800018310546875,-0.1750011444091797,0.404998779296875,-1.335002899169929,1,0.004542484883303333,1.9387475477221063,38.459999084472656,1.8354467053608865,38.435001373291016,-1.6526019916478787,37.900001525878906,0.004542484883303333
3441,2013-05-08,38.724998474121094,38.79999923706055,38.53499984741211,38.599998474121094,2713405.0,0.005191354713064422,-1.0784489722646082,-0.7353020375190736,82.69051614375716,62.29944653723926,-0.6283231925809929,-1.645167918963935,-0.7230966409034352,-0.0037075783737066104,16.44400556121803,0.2749977111816406,0.4879252079597336,1.4474985122680692,-0.8341109089470606,3.729107933483199,0.30669380166050075,2.5883032228756377,-1.6066329476884675,92.38571406441224,25.357556260304364,1.1408047106075656,5,-0.7249984741210938,-1.7374992370605469,-0.5274972915649414,0.2050018310546875,-1.4149971008300781,2,-0.018721717306343866,1.8095549500454133,38.525001525878906,1.9387475477221063,38.459999084472656,1.8354467053608865,38.435001373291016,-0.018721717306343866
3442,2013-05-09,38.7599983215332,38.90999984741211,38.375,38.70000076293945,2087943.0,0.000903805004291991,1.9722163353537066,0.47998046875,82.70678794353957,64.65002631494069,-0.5669617071268078,-1.663046728001639,-0.7624435724693512,-0.03710449762706958,17.028264978714947,0.5349998474121094,0.838794967325029,1.4174983978271456,-0.9581352759987283,3.7931320716530195,0.22968156091420866,2.6053152347400825,-1.3389387271875535,84.53594462796929,9.151640406384047,1.187816836912937,5,-0.7049980163574219,-1.717498779296875,-0.5624971389770508,0.17000198364257812,-1.3149986267089844,3,-0.034184649267801515,-1.0784489722646082,38.724998474121094,1.8095549500454133,38.525001525878906,1.9387475477221063,38.459999084472656,-0.034184649267801515
3443,2013-05-10,38.849998474121094,39.09500122070313,38.58000183105469,38.88999938964844,3797024.0,0.002321985461436249,1.2888628926978554,-0.6667090539165819,82.13593671298628,67.52732552667632,-0.6027744715529479,-1.7361287986491973,-0.8166655479785874,-0.13566012363335744,17.72998553695226,0.5149993896484446,1.014409347586053,1.440248680114749,-1.029056028310137,3.909553388539635,0.20559632590230592,2.674901034327192,-1.1311508291621521,71.67603801459667,-10.6380396649744,1.2346523542124412,5,-0.4649982452392578,-1.7149982452392507,-0.6524972915649414,0.0800018310546875,-0.5499992370605469,4,-0.024452946861117764,1.9722163353537066,38.7599983215332,-1.0784489722646082,38.724998474121094,1.8095549500454133,38.525001525878906,-0.024452946861117764
3444,2013-05-13,38.810001373291016,38.89500045776367,38.61999893188477,38.83000183105469,2901782.0,-0.0010295264453284991,2.6667429617760554,0.5,80.5668619579008,70.07249099399156,-0.40817393967966353,-1.6533082897309797,-0.7667301317321176,-0.11020626475495021,18.25362513750187,0.27500152587889914,1.0773609383048068,1.319251441955565,-1.2248503329160343,3.8633532168271643,0.047200554519761795,2.591302329391368,-0.8159230131832373,60.41675496969381,-26.178687043957694,1.2720508874358007,5,-0.3800010681152344,-1.6750011444091726,-0.6325006484985352,0.11999893188476562,-0.4850006103515625,0,-0.025251211222856673,1.2888628926978554,38.849998474121094,1.9722163353537066,38.7599983215332,-1.0784489722646082,38.724998474121094,-0.025251211222856673
3445,2013-05-14,38.974998474121094,39.084999084472656,38.34500122070313,39.084999084472656,3587022.0,0.004251406724856022,12.454431960049808,5.499904634751097,75.69625656467716,72.22669506104464,-0.49161784274359377,-1.7152576444975338,-0.9290156335392012,-0.28989285416017907,17.62381129795565,0.7399978637695241,1.067730515235617,1.3629985809326186,-1.2231225359157563,3.9491196977809935,0.06993802250843117,2.656059139356806,-0.7607355418942419,83.99963378906156,-0.8630345567710123,1.293060558424186,5,-0.5199985504150391,-1.8399982452392507,-1.0049982070922852,-0.20749855041503906,-0.875,1,-0.03707504172921705,2.6667429617760554,38.810001373291016,1.2888628926978554,38.849998474121094,1.9722163353537066,38.7599983215332,-0.03707504172921705
3446,2013-05-15,38.900001525878906,39.099998474121094,38.599998474121094,39.09000015258789,3108325.0,-0.0019242322303613113,3.7620120256498755,1.727250658898599,67.7068157797012,73.86877473188483,-0.35521154226183427,-1.5035167775840677,-0.8527674232465472,-0.22601913590045797,16.827155198590756,0.5,1.1380828407284511,1.1522516250610337,-1.4033271511146808,3.7078304012367482,-0.12553776302682707,2.4300410131488945,-0.5550003051757741,73.51024161521413,-9.850305854997345,1.2777893880878577,5,-0.3800029754638672,-1.762502670288086,-0.9300012588500977,-0.13250160217285156,-2.0050010681152344,2,-0.04395894169907211,12.454431960049808,38.974998474121094,2.6667429617760554,38.810001373291016,1.2888628926978554,38.849998474121094,-0.04395894169907211
3447,2013-05-16,38.54999923706055,38.91999816894531,38.185001373291016,38.900001525878906,4607695.0,-0.008997487791498227,2.769257103731599,1.8421306242094484,56.98761167206294,73.65211277506039,0.10805203519602458,-0.9419025212119578,-0.5008806179235634,0.11582123419119483,14.71248485632241,0.7349967956542969,1.1501560822909127,0.637249374389647,-1.6515111896723056,2.9260099384515996,-0.5071309076413328,1.7816296564206269,0.5499992370605469,39.890603307749075,-40.16435300329732,1.1443802820309774,5,0.09250068664550781,-1.4125003814697266,-0.7074985504150391,0.2175006866455078,-2.0449981689453196,3,-0.032165963380290874,3.7620120256498755,38.900001525878906,12.454431960049808,38.974998474121094,2.6667429617760554,38.810001373291016,-0.032165963380290874
3448,2013-05-17,39.0,39.38000106811523,38.59500122070313,38.61000061035156,9759872.0,0.011673171772902169,-2.7381108083560988,-1.114276683632876,73.2372564914224,74.56298777122774,-0.28315178734014523,-1.1583076930033656,-0.9704864950705101,-0.338450383379282,12.731360297802638,0.8300018310546804,1.1785509181576543,0.9012500762939482,-1.0691269919817898,2.871627144569686,-0.08393845784392084,1.8864386104318172,-0.8149986267089844,68.20073931724923,-11.955086825286685,0.9851885341378684,5,-0.217498779296875,-1.7224998474121094,-1.1574993133544922,-0.2325000762939453,-3.279998779296875,4,-0.039871802696814895,2.769257103731599,38.54999923706055,3.7620120256498755,38.900001525878906,12.454431960049808,38.974998474121094,-0.039871802696814895
3449,2013-05-20,39.334999084472656,39.334999084472656,38.77000045776367,39.165000915527344,2311567.0,0.008589720114683397,5.647114262633516,0.4358934230603701,71.00700423326958,74.74833861103522,-0.5375036301434832,-1.258965288015382,-1.3240200587835034,-0.6781309215830404,10.743141093925383,0.5649986267089844,1.2758384004644014,1.046499252319336,-0.5887922847765594,2.6817907894152313,0.22885348377138826,1.8641450208672836,-1.1499977111816406,96.23414266652253,17.362524635959886,0.8176457685479492,5,-0.5524978637695312,-2.0574989318847656,-1.4924983978271484,-0.5674991607666016,-3.0400009155273438,0,-0.02631244112118647,-2.7381108083560988,39.0,2.769257103731599,38.54999923706055,3.7620120256498755,38.900001525878906,-0.02631244112118647
3450,2013-05-21,39.67499923706055,39.67499923706055,39.18000030517578,39.33000183105469,4460609.0,0.008643705618442521,1.8695806012892668,2.029418364599228,72.845587961642,73.65445770191131,-0.7791584454328273,-1.3628625169976445,-1.681726193723108,-1.0171306809489096,9.29060871692242,0.4949989318847656,1.2966065900871584,1.1922494888305692,-0.07495386536269422,2.4594528430238327,0.558647811733934,1.8258511659272045,-1.466097869873046,100.0,22.28276850528485,0.6336016770966327,5,-0.7449989318847656,-2.25,-1.832498550415039,-0.9074993133544922,-3.075000762939453,1,-0.03402642722321858,5.647114262633516,39.334999084472656,-2.7381108083560988,39.0,2.769257103731599,38.54999923706055,-0.03402642722321858
3451,2013-05-22,39.67499923706055,39.88000106811523,39.290000915527344,39.79499816894531,4224770.0,0.0,3.0689002012550337,-0.3478256062097104,82.8096861219269,73.66589083284325,-0.7042932368044745,-1.2098824822075613,-1.7007643333550106,-1.0199522740310272,9.49861878640678,0.5900001525878835,1.2789393858606672,1.0557495117187514,-0.09697808754631154,2.2084771109838144,0.47938571208621994,1.632113311351283,-1.4074539550781253,87.90549451538745,7.161078250965929,0.5763637996325317,5,-0.6424980163574219,-2.1474990844726562,-2.0937490463256836,-1.1124992370605469,-2.529998779296875,2,-0.039697562526182506,1.8695806012892668,39.67499923706055,5.647114262633516,39.334999084472656,-2.7381108083560988,39.0,-0.039697562526182506
3452,2013-05-23,39.35499954223633,39.459999084472656,38.97000122070313,39.040000915527344,6146446.0,-0.008065524914372402,-1.15384615384619,-2.6250119210350635,68.47393126777135,72.14789022781937,-0.32521675290421825,-0.8059793506519455,-1.4079434679094902,-0.7096133773953142,9.836777941990583,0.7049980163574148,1.224880881680022,0.6562498092651339,-0.467361707583585,1.7798613261138527,0.094444050840778,1.2180555676894897,-0.990706913085937,59.14384527467318,-18.97951555803668,0.5618057584243581,5,-0.3224983215332031,-1.8274993896484375,-1.8337488174438477,-0.8824996948242188,-1.8499984741211009,3,-0.06250791800499322,3.0689002012550337,39.67499923706055,1.8695806012892668,39.67499923706055,5.647114262633516,39.334999084472656,-0.06250791800499322
3453,2013-05-24,39.474998474121094,39.75500106811523,39.310001373291016,39.584999084472656,5129778.0,0.0030491407262240866,-1.0227497355689712,-0.34920980926430517,69.632548255711,70.93296648313161,-0.38804290569269995,-0.861873721533982,-1.555415522004708,-0.829013280197131,10.027908974516828,0.44499969482421164,1.0881124393329458,0.7074987411499052,-0.4300347199601333,1.8450322022599437,0.13873201059488594,1.2762654717049244,-1.0197633386328135,63.513299883153884,-13.076544135382868,0.5687667305550199,5,-0.44249725341796875,-1.9224987030029297,-2.5524988174438406,-1.6474990844726562,-1.9749984741210938,4,-0.07523742927952048,-1.15384615384619,39.35499954223633,3.0689002012550337,39.67499923706055,1.8695806012892668,39.67499923706055,-0.07523742927952048
3454,2013-05-27,39.79999923706055,39.88999938964844,39.52000045776367,39.79999923706055,2319553.0,0.008233078543435912,3.1110922731318613,-0.0,72.40777316079308,70.5675794382556,-0.6234015977586012,-1.0642309833173584,-1.9001660168825865,-1.1685240604722793,10.973898771474374,0.41500091552734375,0.9542549404263525,0.919999504089354,-0.15380720696402506,1.9938062151427332,0.3830961485626645,1.4569028596160436,-1.2592781456146511,90.21735524853624,13.478134962178828,0.5369033555266882,5,-0.7624988555908203,-2.177499771118164,-2.8774995803832937,-2.0474987030029297,-2.654998779296875,0,-0.10251251493890112,-1.0227497355689712,39.474998474121094,-1.15384615384619,39.35499954223633,3.0689002012550337,39.67499923706055,-0.10251251493890112
3455,2013-05-28,40.06999969482422,40.400001525878906,39.86000061035156,39.93999862670898,5423399.0,0.006783931229633167,-2.724181476171058,100.0,73.07039997487398,71.16353323771924,-0.8065599354366881,-1.2448708828741815,-2.1986304215978976,-1.4496957638513592,11.809384076639562,0.6000022888183594,0.8295270267384183,1.092749977111815,-0.043630534783240194,2.22913048900687,0.5245597211642874,1.6609402330593426,-1.4213363395221208,76.92295380215852,2.0735621791190084,0.5681902559475289,5,-0.7774982452392578,-2.1099987030029297,-3.1475000381469656,-2.6175003051757812,-3.0449981689453125,1,-0.09421017106637308,3.1110922731318613,39.79999923706055,-1.0227497355689712,39.474998474121094,-1.15384615384619,39.35499954223633,-0.09421017106637308
3456,2013-05-29,39.400001525878906,40.0,39.08000183105469,40.0,6156695.0,-0.016720693138209675,2.0666683620919852,-4.615334957011397,59.01415094846493,71.38870426843057,-0.06501508870561423,-0.5121325496742912,-1.5525734071371957,-0.7943194121115837,12.040955870585304,0.9899978637695312,0.7084171257586931,0.36625175476073935,-0.7338569123151402,1.4663604218366189,-0.18380257877720396,0.9163060882986827,-0.576204353519131,30.069944993677396,-41.754985281132534,0.55005433353794,5,0.09749984741210938,-1.3474998474121094,-2.477501869201653,-2.015001296997063,-1.6700019836425781,2,-0.07106606455125897,-2.724181476171058,40.06999969482422,3.1110922731318613,39.79999923706055,-1.0227497355689712,39.474998474121094,-0.07106606455125897
3457,2013-05-30,39.39500045776367,39.81499862670898,39.29499816894531,39.45000076293945,3744225.0,-0.00012693065790747582,-3.078356869315406,0.09166740841524357,57.86440345822595,69.68060948696431,0.08096944055623112,-0.4104302117469132,-1.5578804571080411,-0.7934995172264294,12.15282253880904,0.5200004577636648,0.6349826703705759,0.2865007400512667,-0.6848793429381246,1.257880823040658,-0.1991893014434254,0.7721907815459588,-0.4135828500519807,23.86353784353958,-45.998212644971304,0.4856900414946949,5,0.1900005340576172,-0.7099990844726562,-2.485001564025879,-2.010000228881829,-2.2099990844726562,3,-0.05711384627123639,2.0666683620919852,39.400001525878906,-2.724181476171058,40.06999969482422,3.1110922731318613,39.79999923706055,-0.05711384627123639
3458,2013-05-31,38.584999084472656,39.43999862670898,38.584999084472656,39.43999862670898,7205647.0,-0.020561019517170376,1.0000000000000167,15.545359966708153,47.34353649276378,67.05133529357477,0.9229726235650446,0.43361653848478454,-0.7571735696804609,0.003895679370629068,12.049931945814617,0.854999542236321,0.6026585911721369,-0.5310005187988267,-1.4826007709095137,0.4205997333118603,-1.0068006448541666,-0.05520039274348676,1.81500244140625,0.0,-68.12120905317803,0.47580012605534244,5,0.907501220703125,0.21500205993652344,-1.7774991989135742,-1.1999988555908132,-0.5449981689453125,4,-0.02799010086777587,-3.078356869315406,39.39500045776367,2.0666683620919852,39.400001525878906,-2.724181476171058,40.06999969482422,-0.02799010086777587
3459,2013-06-03,38.65999984741211,39.13000106811523,38.22000122070313,38.42499923706055,4752926.0,0.0019437803477786453,-1.8217196389917498,-0.2748546621871858,46.200258239791204,64.09074310225802,0.8293712169624996,0.3945988741684445,-0.8515886092828708,-0.0857183587546757,11.999952510101355,0.9099998474120952,0.6434819927715978,-0.4659997940063505,-1.3924450115820193,0.4604454235693183,-0.9292224027941884,-0.0027771852185125567,1.7037016296386724,20.1834204180765,-44.03198373416016,0.4632226087878354,6,0.6500015258789062,0.1400012969970703,-1.7837495803833008,-1.2749996185302663,-0.4900016784667969,0,-0.030005169477251292,1.0000000000000167,38.584999084472656,-3.078356869315406,39.39500045776367,2.0666683620919852,39.400001525878906,-0.030005169477251292
3460,2013-06-04,38.70000076293945,39.125,38.58000183105469,38.8849983215332,3132096.0,0.001034684834072097,-1.5647248900457769,-0.7872216089864295,47.566903313771036,60.17487834579625,0.7113258171232673,0.38828842862988466,-0.8954650802979245,-0.14056765323500997,11.79340583599022,0.5449981689453125,0.5920642592746503,-0.4347488403320341,-1.3403656517677973,0.47086797110372913,-0.8875572460499157,0.01805956538584752,1.5779527038574201,26.9662849109329,-34.58323049755091,0.4528084057178816,6,0.6100006103515625,0.33749961853027344,-1.8237504959106445,-1.31500053405761,-0.45999908447265625,1,-0.040180885646516784,-1.8217196389917498,38.65999984741211,1.0000000000000167,38.584999084472656,-3.078356869315406,39.39500045776367,-0.040180885646516784
3461,2013-06-05,38.0,38.6150016784668,38.0,38.5,4286283.0,-0.018087874654767466,-1.4600067138671875,2.7027383701748597,43.83409327869595,57.43711856923232,1.2837402795801012,1.0869159682314447,-0.2027181110726417,0.5414013595275264,11.720262195703967,0.7000007629394531,0.5100251718662605,-1.0984996795654283,-2.1233645618943484,-0.07363479723650812,-1.6109321207298848,-0.5860672384009717,2.1956353769531205,0.0,-61.63350067413026,0.5124324411644593,6,1.2000007629394531,1.0825004577636719,-1.1437501907348633,-0.614999771118157,0.5,2,-0.0256578545821341,-1.5647248900457769,38.70000076293945,-1.8217196389917498,38.65999984741211,1.0000000000000167,38.584999084472656,-0.0256578545821341
3462,2013-06-06,37.435001373291016,38.15499877929688,37.435001373291016,38.01499938964844,3921103.0,-0.014868384913394372,-1.4827581670974903,1.1599960327148438,32.89619272431041,53.355301287965595,1.7296353903538275,1.6311915359351374,0.3579831827377973,1.0829038411287613,12.126975556663938,0.7199974060058665,0.36742254988779877,-1.5972484588623033,-2.8583270054659096,-0.33616991225869697,-2.227787732164103,-0.9667091855605037,2.628895881044919,0.0,-58.29108865254825,0.630539273301803,6,1.4825000762939453,1.4825000762939453,-0.5387516021728516,-0.05000114440917258,1.1649971008300781,3,0.007880276696230704,-1.4600067138671875,38.0,-1.5647248900457769,38.70000076293945,-1.8217196389917498,38.65999984741211,0.007880276696230704
3463,2013-06-07,37.900001525878906,37.99499893188477,37.20500183105469,37.584999084472656,5351486.0,0.012421534273527657,2.1287184058255053,-0.5431095150713943,34.75029755437866,49.171137331697324,1.137329366205421,1.1503498506146883,-0.10277581912534117,0.5949569183380845,12.38917725906031,0.7899971008300852,0.20018789414091032,-1.0847484588623075,-2.4425843289389064,0.27308741121429136,-1.763666393900607,-0.4058305238240081,1.953584057973437,36.10389455974426,-16.669386934944868,0.6789179350382983,6,0.9025001525878906,0.9025001525878906,-0.9425020217895508,-0.5150012969970632,1.0949974060058665,4,-0.018865438622731268,-1.4827581670974903,37.435001373291016,-1.4600067138671875,38.0,-1.5647248900457769,38.70000076293945,-0.018865438622731268
3464,2013-06-10,37.83000183105469,37.96500015258789,37.58000183105469,37.900001525878906,2763720.0,-0.001846957572717245,2.850041962310216,-0.2222195310986243,29.199584727109453,44.29660230416793,1.0040882621164826,1.2049441227673086,-0.020879004452211802,0.6387352438481884,12.665548667263868,0.3849983215332031,0.09698720431092056,-1.105748176574707,-2.557610715661454,0.34611436251204,-1.8316794461180805,-0.37981690703133353,1.7587253775178908,32.55211437744876,-13.658763378150255,0.7259312695433751,6,0.7724990844726562,0.9724998474121094,-0.9062519073486328,-0.44500160217284446,1.0199966430664062,0,0.005551125411267233,2.1287184058255053,37.900001525878906,-1.4827581670974903,37.435001373291016,-1.4600067138671875,38.0,0.005551125411267233
3465,2013-06-11,37.52999877929688,37.93999862670898,37.27000045776367,37.7400016784668,5177726.0,-0.007930294402247018,1.1967268474801256,3.000054495912705,27.349541149145296,40.778312326465745,1.0123626800428056,1.4663197895941167,0.2905205920997176,0.9134601631023216,13.563450738393062,0.6699981689453054,-0.039107157304371754,-1.3335012435913,-2.915155462362918,0.24815297518031798,-2.124328352977109,-0.542674134205491,1.82035589152391,23.049431447718856,-17.14844940531866,0.790827109385808,6,0.9800014495849538,1.2725028991699148,-0.5149984359741282,-0.14499855041503906,1.5149993896484304,1,0.01705300853890468,2.850041962310216,37.83000183105469,2.1287184058255053,37.900001525878906,-1.4827581670974903,37.435001373291016,0.01705300853890468
3466,2013-06-12,37.18999862670898,37.810001373291016,37.18999862670898,37.540000915527344,3482237.0,-0.009059423491787122,-2.5428496692133113,1.6666545566838926,27.23450376094263,37.37499013787871,1.1241195662250405,1.76197988414728,0.6109603473871772,1.2323352932351526,14.514681933060643,0.6200027465820384,-0.23954957623206496,-1.5880012512207102,-3.3373356743888962,0.16133317194747576,-2.462668462804807,-0.7133340396366137,1.9458207601352058,0.0,-36.239809254528026,0.8746672115840936,6,1.125,1.605001449584968,0.203751564025886,0.19500160217286577,2.6800003051757955,2,0.028233479175332254,1.1967268474801256,37.52999877929688,2.850041962310216,37.83000183105469,2.1287184058255053,37.900001525878906,0.028233479175332254
3467,2013-06-13,37.310001373291016,37.54999923706055,36.935001373291016,37.0,4226624.0,0.0032267478089083035,-1.7954535602507304,-0.8857124173033356,27.23456213693261,35.14065965389747,0.7568474967493799,1.6277732421075157,0.49479369821089136,1.0899345337196849,16.32991642997647,0.6149978637695312,-0.48282108094217335,-1.405998611450194,-3.2732773785426303,0.46128015564224256,-2.3396379949964157,-0.4723592279039721,1.5923195223369433,35.37743997236114,2.4806550895847437,0.9336393835462183,6,0.7224998474121094,1.3575000762939453,0.1837482452392578,0.07499885559082742,2.4599990844726562,3,0.03189489635239906,-2.5428496692133113,37.18999862670898,1.1967268474801256,37.52999877929688,2.850041962310216,37.83000183105469,0.03189489635239906
3468,2013-06-14,37.44499969482422,37.68000030517578,37.21500015258789,37.525001525878906,3417401.0,0.0036182877663961666,1.3846198990570837,-0.25806927951762754,24.20595493064623,32.69684817510358,0.4952111582595009,1.4443580350060259,0.37124331806819555,0.9319780624083194,17.44069353296095,0.4650001525878906,-0.6488883060999697,-1.1932502746582045,-3.1386011104234797,0.7521005611070706,-2.1659256925408386,-0.22057485677557054,1.181896467676566,49.514458830849456,22.88236406627731,0.9726754178826368,6,0.5850009918212891,1.2225017547607422,0.10375022888183594,-0.05999946594237571,2.7350006103515625,4,0.030845207336362312,-1.7954535602507304,37.310001373291016,-2.5428496692133113,37.18999862670898,1.1967268474801256,37.52999877929688,0.030845207336362312
3469,2013-06-17,38.29999923706055,38.54999923706055,37.65999984741211,37.69499969482422,5485592.0,0.02283347707850325,-1.6370382091812803,-7.562321190158307,32.8155473566398,31.057808624311225,-0.46513909510865403,0.535287681093223,-0.4436002524165872,0.059876831798206354,18.0655524149345,1.1049995422363281,-0.8036469482796917,-0.2865007400512667,-2.208738739283973,1.6357372591814396,-1.2476197396676199,0.6746182595650865,-1.3649978637695312,84.52010336307934,61.59538495579745,0.9611189996163543,6,-0.5249977111816406,0.36750221252441406,-0.5399990081787109,-0.9149990081787038,1.5699996948242259,0,0.01814620649265497,1.3846198990570837,37.44499969482422,-1.7954535602507304,37.310001373291016,-2.5428496692133113,37.18999862670898,0.01814620649265497
3470,2013-06-18,38.32500076293945,38.40999984741211,37.93000030517578,38.25,3156170.0,0.0006527813675440974,2.918380692876606,0.12396829700435695,38.068826997673966,30.417223481975448,-0.6134379573757585,0.4257925759317729,-0.42748858151935565,0.012715689650910633,18.227310608769066,0.4799995422363281,-0.8596283256226442,-0.1939992904663086,-2.048931339336356,1.6609327584037388,-1.1214653149013287,0.7334667339687115,-1.357699432373046,86.06818750856242,61.40156463491313,0.9274660244350226,6,-0.5825004577636719,0.3425006866455078,-0.5425004959106445,-0.9400005340576101,1.875,1,0.013698570142999689,-1.6370382091812803,38.29999923706055,1.3846198990570837,37.44499969482422,-1.7954535602507304,37.310001373291016,0.013698570142999689
3471,2013-06-19,38.099998474121094,38.58000183105469,37.73500061035156,38.58000183105469,4453701.0,-0.005870901091695191,2.5208137963919572,-6.399979655154875,36.29630407069733,30.795013631573994,-0.41656547603007255,0.555215993409945,-0.17474564839605478,0.21258797024550802,18.199819298476903,0.845001220703125,-0.9276384718762216,-0.34025154113769673,-2.1207818077371527,1.4402787254617593,-1.2305166744374247,0.5500135921620313,-1.1010431854248068,70.8204727440536,44.14989345128492,0.8902651332997293,6,-0.3424968719482422,0.5675029754638672,-0.30499839782714844,-0.7149982452392507,1.9050025939941335,2,0.024803142589785,2.918380692876606,38.32500076293945,-1.6370382091812803,38.29999923706055,1.3846198990570837,37.44499969482422,0.024803142589785
3472,2013-06-20,36.89500045776367,37.63999938964844,36.89500045776367,37.5099983215332,9055909.0,-0.031627245790466385,-1.4227691696956914,1.2812365890487165,33.49612831075443,30.65566149339353,0.7864853252782993,1.651121422165204,1.03327955883492,1.3904630372071125,19.09669881752014,1.2049980163574219,-1.0451284628235342,-1.4222496032714815,-3.275117529195917,0.4306183226529541,-2.348683566233696,-0.4958156403092673,1.6850013732910156,0.0,-28.803132127188583,0.9264339629622173,6,0.8425006866455078,1.7525005340576172,0.9337482452392578,0.48999977111817117,3.1699981689453054,3,0.08063418992301652,2.5208137963919572,38.099998474121094,2.918380692876606,38.32500076293945,-1.6370382091812803,38.29999923706055,0.08063418992301652
3473,2013-06-21,36.50500106811523,37.20500183105469,36.50500106811523,37.0,10273588.0,-0.010570521339196226,-1.828292013779126,0.8048791077919455,30.174823162454715,30.764021319543005,1.070353165365404,1.9048712836156696,1.4203859560954157,1.7405773270587375,19.752554228862127,0.7000007629394602,-1.1083295015415118,-1.6637491226196346,-3.600112434637964,0.27261418939869486,-2.6319307786287993,-0.6955674666104699,2.0750007629394602,0.0,-28.65859937296836,0.9681816560091631,6,1.0375003814697337,1.947500228881843,1.3849983215332102,0.8799991607666158,3.349998474121101,4,0.08943978343011771,-1.4227691696956914,36.89500045776367,2.5208137963919572,38.099998474121094,2.918380692876606,38.32500076293945,0.08943978343011771
3474,2013-06-24,35.720001220703125,36.56999969482422,35.68000030517578,36.29999923706055,8100174.0,-0.021503898765743323,-1.6969684709418258,1.1717156926965562,25.889987413976527,30.60184868230203,1.7037401427903305,2.496534213482178,2.2034664209239097,2.472978340570222,20.494542922440033,0.8899993896484375,-1.0905082493272857,-2.244749069213867,-4.312711073244316,-0.1767870651834187,-3.2787300712290914,-1.210768067198643,2.777000579833981,1.3793411889747416,-26.357603703422257,1.0339810020152258,6,1.4099998474121094,2.3199996948242188,2.309999465942383,1.664999008178718,4.4850006103515625,0,0.12485999249875901,-1.828292013779126,36.50500106811523,-1.4227691696956914,36.89500045776367,2.5208137963919572,38.099998474121094,0.12485999249875901
3475,2013-06-25,36.29499816894531,36.40999984741211,35.94499969482422,36.349998474121094,5747156.0,0.01609733842643113,4.3141947859447205,0.09482843669225154,35.920712261589344,31.566982960151662,1.0450315718506857,1.7119979040945097,1.6538242811896282,1.8592094545712428,20.629365043824095,0.6899986267089844,-1.1062740208776987,-1.4810020446777372,-3.4253153614609744,0.46331127210549994,-2.453158703069356,-0.5088453862861186,2.0329835418701165,21.206811730319462,-9.6239830401673,0.9721566583916199,6,0.8350028991699219,1.7450027465820312,1.7350025177001953,1.0900020599365305,3.8050003051757812,1,0.09849844174942812,-1.6969684709418258,35.720001220703125,-1.828292013779126,36.50500106811523,-1.4227691696956914,36.89500045776367,0.09849844174942812
3476,2013-06-26,36.599998474121094,36.70000076293945,35.99499893188477,36.26499938964844,5154268.0,0.00840337017668591,1.63550282356965,-6.090858648911083,42.79549082531064,33.29597503663811,0.7236365837391574,1.2505913398472757,1.390012448275101,1.5131447162673126,21.977335111005143,0.7050018310546804,-1.0894527879025802,-1.036001586914061,-2.8890378875928704,0.8170347137647482,-1.9625197372534657,-0.10948343657465642,1.5691043523559571,46.938704014386865,11.703720297920519,0.9265181503394038,6,0.5300025939941406,1.44000244140625,1.5775012969970703,0.8250007629394531,3.9000015258789062,2,0.09836072237445115,4.3141947859447205,36.29499816894531,-1.6969684709418258,35.720001220703125,-1.828292013779126,36.50500106811523,0.09836072237445115
3477,2013-06-27,37.14500045776367,37.290000915527344,36.46500015258789,36.540000915527344,4664298.0,0.01489076520120447,-1.1854293928324213,1.8059737183720876,43.574463166930414,35.44803150733635,0.17072096604807996,0.5569366086760255,0.9235236251323897,0.9483524552899922,23.05822837223727,0.8250007629394531,-1.0202566083261786,-0.3784996032714858,-2.045779454752278,1.2887802482093065,-1.2121395290118855,0.4551403224689139,0.874756217435305,90.99376380161686,53.56081344846544,0.8336399257403969,6,-0.0149993896484375,0.8950004577636719,1.135000228881836,0.38249969482421875,3.3849983215332102,3,0.0769955734313037,1.63550282356965,36.599998474121094,4.3141947859447205,36.29499816894531,-1.6969684709418258,35.720001220703125,0.0769955734313037
3478,2013-06-28,37.50500106811523,37.58000183105469,37.04499816894531,37.27000045776367,6560980.0,0.009691764865123575,1.7792243822206368,0.38843105481186996,47.36414830838565,37.064542724197,-0.20101193651701976,0.11792266597020529,0.6468710868346719,0.5632688096793075,24.490819707035932,0.535003662109375,-0.9125420922635143,0.03550090789794069,-1.5552220154888658,1.6262238312847472,-0.7598605537954626,0.830862369591344,0.3743702248823553,96.05259459437717,55.60623814457966,0.7953614616934033,6,-0.3749999999999929,0.5349998474121165,0.7749996185302805,0.022499084472663355,2.9699974060058665,4,0.06825749861850094,-1.1854293928324213,37.14500045776367,1.63550282356965,36.599998474121094,4.3141947859447205,36.29499816894531,0.06825749861850094
3479,2013-07-01,37.5,37.810001373291016,37.33000183105469,37.68000030517578,3758649.0,-0.0001333440334035929,1.1818039950062422,-0.7659567560548248,49.74447389045644,38.361836823395045,-0.35919821251514605,0.03326933773401208,0.7284986424932356,0.551764886053995,25.402318767631776,0.4799995422363281,-0.8089256276208587,0.08849983215331747,-1.4008135379259699,1.5778132022326048,-0.6561568528863262,0.8331565171929611,-1.8199996948242188,83.37795741042629,39.04845106698271,0.7446566850396452,7,-0.3699989318847656,0.5400009155273438,0.7925004959106445,0.027500152587890625,2.6300010681152273,0,0.0627999877929688,1.7792243822206368,37.50500106811523,-1.1854293928324213,37.14500045776367,1.63550282356965,36.599998474121094,0.0627999877929688
3480,2013-07-02,37.14500045776367,37.61999893188477,37.00500106811523,37.61999893188477,3435185.0,-0.00946665445963546,1.5894730079185162,2.638875937778194,49.617687743320616,39.84199056479764,-0.2114170305704448,0.2801631155176665,1.149519938480836,0.895851499268332,26.48717594488561,0.6149978637695455,-0.7086515157279578,-0.18874969482421733,-1.5518456297710443,1.1743462401226097,-0.8702976622976308,0.4927982726491962,-1.4224001312255865,63.36088038470577,12.869458458308102,0.6815479674734151,7,-0.39999961853027344,0.8950004577636719,1.1849994659423828,0.3874988555908203,2.9449996948242188,1,0.08237989865609086,1.1818039950062422,37.5,1.7792243822206368,37.50500106811523,-1.1854293928324213,37.14500045776367,0.08237989865609086
3481,2013-07-03,37.025001525878906,37.05500030517578,36.6150016784668,36.8650016784668,4296423.0,-0.003230554055887347,3.0000346794749526,-0.3368428660916444,47.57859024046535,41.406708556987745,-0.2904908061007063,0.34084783667732665,1.2982726920690908,1.0045280661575902,27.052398756618334,0.529998779296875,-0.7143799811062479,-0.25999870300292827,-1.5921557003467086,1.072158294340852,-0.9260772016748149,0.40607979566895835,-1.2606531784057609,41.635752047738976,-10.322693169330023,0.66607849867189,7,-0.2800006866455078,0.8149986267089844,1.6012496948242188,0.7624988555908203,3.2749977111816406,2,0.08305190605037227,1.5894730079185162,37.14500045776367,1.1818039950062422,37.5,1.7792243822206368,37.50500106811523,0.08305190605037227
3482,2013-07-04,37.72999954223633,37.875,37.20000076293945,37.3650016784668,5217726.0,0.01904113402573815,1.061070213856404,2.2812388241184465,52.207590511181415,43.85479381795738,-0.9661937688941364,-0.3593400449677375,0.6043783920123076,0.2957050592014667,26.634675305904853,0.8499984741210938,-0.7566353336434517,0.4302494049072294,-0.9153651962906011,1.77586400610506,-0.2425578956916894,1.1030567055061482,-1.924738134246823,88.49201183163235,34.72802540022361,0.6728073005989152,7,-0.9524993896484375,0.017499923706054688,1.0450019836425781,0.05750083923339844,2.520000457763672,3,0.07341639256217936,3.0000346794749526,37.025001525878906,1.5894730079185162,37.14500045776367,1.1818039950062422,37.5,0.07341639256217936
3483,2013-07-05,37.185001373291016,38.11999893188477,37.185001373291016,37.724998474121094,3664321.0,-0.0144446905793153,-2.4629725128393773,-1.4794527706360654,40.92759582686166,45.52563919716683,-0.35156446755205906,0.13633560646540843,1.1435766114420787,0.8304768257964525,25.85705610443171,0.9349975585937571,-0.7905615239195924,-0.07899875640869425,-1.395135679338999,1.2371381665216106,-0.7370672178738502,0.5790697050564617,-1.2969504216210908,37.87380299397233,-11.504044549693901,0.6580684614651527,7,-0.15250205993652344,0.3749980926513672,1.9499998092651367,0.6024990081787109,3.184997558593757,4,0.08995555418772927,1.061070213856404,37.72999954223633,3.0000346794749526,37.025001525878906,1.5894730079185162,37.14500045776367,0.08995555418772927
3484,2013-07-08,38.040000915527344,38.20500183105469,37.4900016784668,37.55500030517578,4125361.0,0.02299312923652197,-1.3252118249823222,-0.8981541004683625,47.95698877685125,46.86300325441815,-0.9419161991996958,-0.7400683610459424,0.31032353868570794,-0.03219640249287181,24.99937871849874,1.0200004577636719,-0.69044582497569,0.7655008316040011,-0.5728124990611718,2.103814162269174,0.09634416627141462,1.4346574969365875,-2.0180330850445287,89.62258492498962,43.03163176276095,0.6691566653325871,7,-0.9400005340576172,-0.6350002288818359,1.1062498092651367,-0.2525005340576172,2.6100006103515625,0,0.06401150105124787,-2.4629725128393773,37.185001373291016,1.061070213856404,37.72999954223633,3.0000346794749526,37.025001525878906,0.06401150105124787
3485,2013-07-09,38.16999816894531,38.40999984741211,38.04999923706055,38.22000122070313,3359263.0,0.003417383025480003,-1.482754991976007,-0.10309894604374598,50.50871947960353,47.720028660450694,-0.8694013880553086,-0.8639555139487314,0.18549487005458332,-0.1568946072280113,23.696258896792013,0.3699989318847656,-0.5196344753089193,0.8634981155395494,-0.5300055708132376,2.2570018018923363,0.16674627236315587,1.5602499587159429,-1.9733876184167443,86.62941931535147,41.32278301991788,0.6967518431763943,7,-0.7324981689453125,-0.7674980163574219,0.8850030899047852,-0.38249778747558594,2.6200027465820312,1,0.05134930555916428,-1.3252118249823222,38.040000915527344,-2.4629725128393773,37.185001373291016,1.061070213856404,37.72999954223633,0.05134930555916428
3486,2013-07-10,38.2400016784668,38.28499984741211,37.8849983215332,38.16999816894531,3038588.0,0.0018339930018240747,4.0000238418806475,-1.3999847421420042,61.70585173065893,49.73462738975387,-0.762489775677011,-0.8972653621746289,0.11690544392176605,-0.21419247246323891,22.313629822781163,0.40000152587890625,-0.21876588862929225,0.8810014724731445,-0.5718742145738531,2.333877159520142,0.1545636289496457,1.6074393159966434,-1.822052198249878,86.1225811675168,33.63563657570069,0.7264378435234995,7,-0.7275009155273438,-1.0925006866455078,0.9337491989135742,-0.4525012969970703,2.9499969482421804,2,0.04837861906169416,-1.482754991976007,38.16999816894531,-1.3252118249823222,38.040000915527344,-2.4629725128393773,37.185001373291016,0.04837861906169416
3487,2013-07-11,38.5,38.72999954223633,38.3650016784668,38.650001525878906,3740976.0,0.00679911898852259,1.3548434731246308,-2.1427715110893137,67.76492472164243,52.001380324560174,-0.9052667920899609,-1.12101595585834,-0.12670043930169328,-0.4621595258179667,20.66368197967354,0.48999786376953125,-0.012339935011439707,1.0814998626708956,-0.45782341155990736,2.6208231369016985,0.31183822555549057,1.8511614997863006,-1.8828454830635621,85.11328059415524,24.913590604562344,0.769661637115402,7,-0.8274993896484375,-1.2950000762939453,0.6412506103515625,-0.7124996185302734,3.0550003051757812,3,0.046753226936637526,4.0000238418806475,38.2400016784668,-1.482754991976007,38.16999816894531,-1.3252118249823222,38.040000915527344,0.046753226936637526
3488,2013-07-12,38.599998474121094,38.89500045776367,38.46500015258789,38.625,2928106.0,0.0025973629641842244,-1.9152744012827807,0.1666751436854687,79.20894048753924,55.27520994645826,-0.9315698747711068,-1.191117382811285,-0.2260537904083577,-0.5630750065495675,19.260726632342053,0.43000030517578125,0.1363234335084229,1.1237483978271499,-0.5038902961795273,2.751387091833827,0.3099290508238113,1.9375677448304884,-1.729302554148667,79.00339929190469,10.893923296844036,0.8138193470033374,7,-0.8449974060058594,-1.3124980926513672,0.3175029754638672,-0.8124980926513672,2.4650001525878835,4,0.042746155209957504,1.3548434731246308,38.5,4.0000238418806475,38.2400016784668,-1.482754991976007,38.16999816894531,0.042746155209957504
3489,2013-07-15,38.99499893188477,39.0,38.599998474121094,38.60499954223633,2417292.0,0.010233172885447228,1.0,-15.59902349710129,78.42108348732688,58.47558725134786,-1.2205579144239849,-1.6141382436651384,-0.6166117585292241,-0.9511962472733018,19.391840118959813,0.40000152587890625,0.262001671617341,1.483998870849618,-0.24425676565584098,3.212254507355077,0.619871052596892,2.348126689102344,-1.840900376621569,99.55147438682746,24.45537108649927,0.8641278182527286,7,-1.1874980926513743,-1.654998779296882,-0.19249725341797586,-1.2074985504150462,1.6800003051757741,0,0.03526093185441059,-1.9152744012827807,38.599998474121094,1.3548434731246308,38.5,4.0000238418806475,38.2400016784668,0.03526093185441059
3490,2013-07-16,38.849998474121094,39.0,38.724998474121094,39.0,3167680.0,-0.003718437280046172,2.6666497126290625,-0.3846198990570766,74.50982347661315,61.467946499808725,-0.903256377974266,-1.504949150340238,-0.47085767817500823,-0.7885136845181293,19.53003914131494,0.27500152587890625,0.3402436780449989,1.312748527526857,-0.48222453000411036,3.107721585057824,0.41526199876137326,2.2102350562923405,-1.400555687700006,86.54696860320708,7.5632512760842445,0.8974865287654823,7,-0.7574977874755859,-1.5099983215332031,-0.14749717712402344,-1.0624980926513672,1.8400001525878835,1,0.046332126704119014,1.0,38.99499893188477,-1.9152744012827807,38.599998474121094,1.3548434731246308,38.5,0.046332126704119014
3491,2013-07-17,39.04499816894531,39.31499862670898,38.71500015258789,38.95000076293945,3560766.0,0.005019297361211317,-1.1238935663117275,-0.6333095976806876,72.40566483339016,63.71217698005413,-0.8734377226023611,-1.7133670757328332,-0.6692697846901012,-0.9777706110924527,19.57362547900987,0.5999984741210866,0.41318517323500714,1.4604982376098619,-0.44330000980601625,3.36429648502574,0.5085991139019228,2.412397361317801,-1.3474662283515997,71.57880788319815,-5.642586342691132,0.9518991237079395,7,-0.7949981689453125,-1.5474987030029297,-0.3887472152709961,-1.257497787475586,2.1950035095214844,2,0.0446920944657625,2.6666497126290625,38.849998474121094,1.0,38.99499893188477,-1.9152744012827807,38.599998474121094,0.0446920944657625
3492,2013-07-18,39.86999893188477,39.95000076293945,38.92499923706055,39.04999923706055,5443157.0,0.021129486531661135,1.0918326832800056,8.631811428342042,75.13284567848191,67.51276029690084,-1.523129662932952,-2.4285749941821777,-1.489295057231665,-1.7977614425638748,18.951288614457667,1.0250015258789062,0.5455102466245734,2.136749076843266,0.00816208548231856,4.265336068204213,1.0724555811627923,3.2010425725237397,-1.8813229877903126,94.6126735237004,18.956484891427323,1.0642934956804735,7,-1.1499977111816477,-2.0549983978271555,-1.3149995803833079,-2.082498550415046,2.1399993896484304,3,0.03310759293170129,-1.1238935663117275,39.04499816894531,2.6666497126290625,38.849998474121094,1.0,38.99499893188477,0.03310759293170129
3493,2013-07-19,39.77000045776367,39.77000045776367,39.46500015258789,39.72999954223633,5409610.0,-0.0025081132881880075,14.24966622162884,0.04878162245647945,73.64587944422928,70.36708148216506,-1.1375087549628375,-2.183371875937624,-1.3882819177030328,-1.6738835732755462,17.928451261019852,0.4049987792968821,0.7165750359736265,1.8735006332397433,-0.35683751145066367,4.10383877793015,0.7583315608945398,2.9886697055849467,-1.3890595499002103,86.66666666666667,11.492049752709306,1.115169072345204,7,-0.8525009155273438,-1.9549999237060547,-1.419999122619629,-1.9825000762939453,2.229999542236328,4,0.04488307334338115,1.0918326832800056,39.86999893188477,-1.1238935663117275,39.04499816894531,2.6666497126290625,38.849998474121094,0.04488307334338115
3494,2013-07-22,40.18000030517578,40.24499893188477,39.59000015258789,39.79499816894531,3845571.0,0.010309274395094326,1.5436875944416035,9.62483311081442,81.25648715690238,73.78350011297604,-1.3544626404509756,-2.363274082222283,-1.7911925220759244,-2.0703108804658257,16.35081181295279,0.6549987792968821,0.8255849212371942,2.0605005264282212,-0.1452855403763138,4.266286593232756,0.9576074930259537,3.1633935598304888,-1.4852474262971214,95.75172035504094,18.294456701367082,1.1028930334022664,7,-1.1150016784667969,-2.217500686645508,-1.8312492370605469,-2.3924999237060547,1.5449981689453125,0,0.022025841583161787,14.24966622162884,39.77000045776367,1.0918326832800056,39.86999893188477,-1.1238935663117275,39.04499816894531,0.022025841583161787
3495,2013-07-23,39.86999893188477,40.31999969482422,39.810001373291016,40.15499877929688,3316370.0,-0.007715315354317576,-1.5185415430405929,-0.7402552365099182,78.19623974019193,75.6157654473686,-0.8693812649612269,-1.8674555513558673,-1.4828771474717755,-1.7530322455445386,14.714417089069293,0.5099983215332031,1.0728003264678918,1.57174911499024,-0.5904864463348503,3.7339846763153304,0.4906313343276949,2.652866895652785,-0.8651968424048917,71.96256129067571,-9.611723796086238,1.0811177806625452,7,-0.5274982452392649,-1.8699989318847727,-1.6487474441528391,-2.082498550415046,2.9449996948242045,1,0.020190627708595255,1.5436875944416035,40.18000030517578,14.24966622162884,39.77000045776367,1.0918326832800056,39.86999893188477,0.020190627708595255
3496,2013-07-24,40.20000076293945,40.34500122070313,39.77000045776367,39.79999923706055,3747747.0,0.008276946072119706,-1.5000082928366787,-1.4035148773273012,76.44541958418958,76.5802648765405,-0.9969601064307057,-2.0173566429363348,-1.8083473430449715,-2.074083340506462,13.48469615625127,0.5750007629394602,1.2317267012363828,1.7217508316040053,-0.4445992723462453,3.888100935554256,0.63857577962888,2.8049258835791306,-0.9321591523907031,89.78871442195283,8.713998397598672,1.0831750519751246,7,-0.7950000762939453,-2.1875,-1.994999885559082,-2.4125003814697266,2.30999755859375,2,0.01218900135497658,-1.5185415430405929,39.86999893188477,1.5436875944416035,40.18000030517578,14.24966622162884,39.77000045776367,0.01218900135497658
3497,2013-07-25,40.00500106811523,40.20000076293945,39.58000183105469,40.084999084472656,3077318.0,-0.0048507385851593865,2.9999753891589247,-0.19999427797594713,82.63888766245555,76.96137011819786,-0.6325440440997951,-1.6834165291171743,-1.5997051475517807,-1.868860709787434,13.03512254578926,0.6199989318847656,1.3688593315280713,1.3837511062622028,-0.7896057623204413,3.557107974844847,0.2970726719708807,2.470429540553525,-0.5217275355356037,61.36366591962139,-24.13569389218801,1.0866784342913205,7,-0.5325012207031179,-1.9925003051757741,-1.792499542236321,-2.2175006866455007,1.9099998474121165,3,0.030871155539997863,-1.5000082928366787,40.20000076293945,-1.5185415430405929,39.86999893188477,1.5436875944416035,40.18000030517578,0.030871155539997863
3498,2013-07-26,40.06499862670898,40.22000122070313,39.68000030517578,39.875,4027105.0,0.0014997514558641178,1.1599871827149426,-2.375041724285619,78.72339044019984,76.99495977962819,-0.5172742222050957,-1.625112241534076,-1.6595888388834794,-1.9314354270220875,13.009583390269281,0.5400009155273509,1.4360235735217515,1.3157487869262638,-0.8822047881317872,3.513702361984315,0.21677199939723835,2.4147255744552893,-0.48499679565428977,63.398324523784254,-20.688049187270607,1.0989767875290248,7,-0.5349979400634695,-2.052497863769524,-1.872497558593743,-2.2774982452392507,2.3250007629394602,4,0.048546106614056006,2.9999753891589247,40.00500106811523,-1.5000082928366787,40.20000076293945,-1.5185415430405929,39.86999893188477,0.048546106614056006
3499,2013-07-29,39.85499954223633,40.38999938964844,39.81999969482422,40.025001525878906,4370417.0,-0.005241459919398506,-3.749964237463244,-0.8947537494729991,73.3703410159899,76.86835061733672,-0.1927218210540076,-1.2960874239695315,-1.4627134212149926,-1.7264583477816018,13.393870824753936,0.5699996948242188,1.44807250404547,0.987999725341794,-1.1802887440618477,3.1562881947454358,-0.09614450936003038,2.0721439600436184,-0.2749977111816406,33.95043704317685,-47.756482867693265,1.0841442347018215,7,-0.30249977111816406,-1.8199996948242188,-1.8574981689453125,-2.0674991607666016,1.9850006103515625,0,0.05382010995861397,1.1599871827149426,40.06499862670898,2.9999753891589247,40.00500106811523,-1.5000082928366787,40.20000076293945,0.05382010995861397
3500,2013-07-30,40.20500183105469,40.35499954223633,39.849998474121094,39.900001525878906,3645356.0,0.008781891678293574,-1.493792973533013,-1.794098507797599,75.28958817944098,77.1887865446757,-0.36912071944526303,-1.4810205368682006,-1.8330037993349322,-2.0808555730092593,13.443357866497102,0.5050010681152344,1.4135410057633067,1.185001945495607,-0.9019899914382918,3.2719938824295056,0.14150597702865753,2.2284979139625563,-0.5250015258789062,77.16072639590084,-3.822916682803722,1.0434959684669483,7,-0.5475025177001953,-2.0375022888183594,-2.6200008392333984,-2.417501449584961,1.7599983215332031,1,0.0378061577873714,-3.749964237463244,39.85499954223633,1.1599871827149426,40.06499862670898,2.9999753891589247,40.00500106811523,0.0378061577873714
3501,2013-07-31,40.099998474121094,40.2599983215332,39.810001373291016,39.97000122070313,4994460.0,-0.0026116988471939218,1.0,0.4262200765439895,71.44768142295231,76.77932384961687,-0.11033007487450419,-1.1951080916075654,-1.7499269763364538,-1.9813813551159996,13.062506596740958,0.4499969482421875,1.3632208252443405,0.9262487411499052,-0.987820557079317,2.8403180393791274,-0.030785907964705927,1.8832833902645163,0.29000091552734375,64.19730992389421,-15.592114297957096,0.9570346491146117,7,-0.1724987030029297,-1.9074993133544922,-2.5149974822998047,-2.312498092651367,2.0400009155273438,2,0.06770574204236035,-1.493792973533013,40.20500183105469,-3.749964237463244,39.85499954223633,1.1599871827149426,40.06499862670898,0.06770574204236035
3502,2013-08-01,40.5,40.61999893188477,39.900001525878906,40.39500045776367,4170047.0,0.009975100775553747,3.1739293888697153,0.8077058512823964,73.57318243689659,76.77124640435767,-0.45993504344371416,-1.4513598299598414,-2.1573429361894654,-2.386638057177862,13.986684699532093,0.7199974060058665,1.3673259775821975,1.1877502441406236,-0.6869158231481478,3.062416311429395,0.2504172104962379,2.1250832777850093,-0.6899986267089844,87.23413753221126,7.04186023691156,0.9373330336443844,8,-0.39999961853027344,-1.9575004577636719,-2.914999008178711,-2.7124996185302734,1.904998779296882,3,0.049629588186004936,1.0,40.099998474121094,-1.493792973533013,40.20500183105469,-3.749964237463244,39.85499954223633,0.049629588186004936
3503,2013-08-02,40.52999877929688,40.790000915527344,40.28499984741211,40.69499969482422,4366484.0,0.000740710599923089,1.8450495368678945,-1.5714441416893057,70.94130786180502,75.62511537156908,-0.4143658434832389,-1.2837282238937178,-2.198428946688999,-2.422329770574983,15.345043560074417,0.5050010681152344,1.3877037526484486,1.050499153137217,-0.6096560535507294,2.7106543598251633,0.2204215497932438,1.8805767564811902,-0.7199974060058665,73.46915737969172,-4.0977442753402755,0.8300776033439724,8,-0.3449974060058665,-1.8274974822998118,-2.944997787475593,-2.7424983978271555,1.6300010681152273,4,0.034172271846648394,3.1739293888697153,40.5,1.0,40.099998474121094,-1.493792973533013,40.20500183105469,0.034172271846648394
3504,2013-08-05,40.474998474121094,40.70000076293945,40.209999084472656,40.53499984741211,3008242.0,-0.0013570270622332847,1.5128084744270665,0.3636426688861302,72.72724362599573,75.01744913665839,-0.3499169417391528,-1.092988663151516,-2.1658609247095626,-2.3711646283067154,16.822891301896757,0.4900016784667969,1.3202649735742753,0.8737489700317411,-0.6966313718803931,2.4441293119438754,0.08855879907567044,1.6589391409878118,-0.6257971191406284,67.85687871981814,-8.219917433384907,0.7851901709560677,8,-0.2899971008300781,-1.7724971771240234,-2.8899974822998047,-2.687498092651367,1.9150009155273438,0,0.04731318067255175,1.8450495368678945,40.52999877929688,3.1739293888697153,40.5,1.0,40.099998474121094,0.04731318067255175
3505,2013-08-06,40.13000106811523,40.39500045776367,39.810001373291016,40.32500076293945,3354000.0,-0.008523716343718957,2.492541392425243,3.2499205289593656,64.56378835560517,73.69726788903789,0.0400522497491238,-0.6257040604457202,-1.856471460439188,-2.037715794112465,18.31503269270517,0.6649971008300781,1.2576734035173374,0.43075141906737713,-1.0021672623308078,1.863670100465562,-0.28570792163171177,1.147210759766466,0.6599998474121165,32.65304533652969,-42.17542236013765,0.7164593406990913,8,0.055000305175788355,-1.427499771118157,-2.545000076293938,-2.3175010681152273,2.4500007629394602,1,0.04261148863590036,1.5128084744270665,40.474998474121094,1.8450495368678945,40.52999877929688,3.1739293888697153,40.5,0.04261148863590036
3506,2013-08-07,40.09000015258789,40.150001525878906,39.68999862670898,39.92499923706055,2944828.0,-0.0009967833157901174,2.228049041653332,-0.846159865409414,53.741514251904626,70.48644862119889,0.0701898681116333,-0.46377771056141626,-1.8316781112958154,-2.003226474208013,19.59797318226542,0.460002899169929,1.1129387602459957,0.29825057983398295,-0.967086683239728,1.563587842907694,-0.334418051702869,0.9309192113708349,0.6804007720947283,36.363699416352944,-34.4766379425935,0.6326686315368546,8,0.14500045776367188,-1.3874988555908203,-2.6974992752075195,-2.2124996185302734,2.4850006103515625,2,0.046769767843938714,2.492541392425243,40.13000106811523,1.5128084744270665,40.474998474121094,1.8450495368678945,40.52999877929688,0.046769767843938714
3507,2013-08-08,40.29999923706055,40.38999938964844,39.95500183105469,40.25500106811523,2874261.0,0.005238191161720529,2.866671187820013,0.27271466222781393,58.68849588513395,68.26034922619158,-0.10455856530118268,-0.5607616551246224,-2.0545968774792556,-2.210546390259161,20.91073991170333,0.43499755859375,1.0041311542549565,0.4182497024536147,-0.7087232574956914,1.5452226624029208,-0.14523677752104192,0.9817361824282713,0.4271855957031292,55.454485554465386,-12.831051342703098,0.5634864799746546,8,-0.05999946594238281,-1.3124980926513672,-3.0074987411499023,-2.339998245239258,2.5450019836425852,3,0.04565757288887973,2.228049041653332,40.09000015258789,2.492541392425243,40.13000106811523,1.5128084744270665,40.474998474121094,0.04565757288887973
3508,2013-08-09,40.25,40.47999954223633,39.95500183105469,40.334999084472656,2986652.0,-0.001240675881069686,1.79998779296875,-1.8889454052218109,51.301108388355686,65.80821226756555,-0.028560592017463193,-0.4013898335298123,-1.9922519331196185,-2.1528624010492052,22.13581686951781,0.5249977111816406,0.8892810408626559,0.2857503890991211,-0.6755448579072052,1.2470456361054474,-0.1948972344040456,0.7663980126022878,0.43569738452148954,55.44556325207951,-8.97879932442757,0.480647623503164,8,-0.010000228881835938,-1.2624988555908203,-2.9875001907348633,-2.2099990844726562,2.700000762939453,4,0.0535403423427796,2.866671187820013,40.29999923706055,2.228049041653332,40.09000015258789,2.492541392425243,40.13000106811523,0.0535403423427796
3509,2013-08-12,40.36999893188477,40.44499969482422,40.04999923706055,40.28499984741211,2176304.0,0.002981339922603077,2.3616972923836115,-1.0000000000000835,59.99999999999994,64.10936913651655,-0.07579505963995814,-0.435419684166952,-2.1006740865702227,-2.269749755931734,23.29629695891589,0.3950004577636719,0.7664028185945995,0.3369993209838924,-0.5238539893775283,1.197852631345313,-0.09342733419681792,0.7674259761646027,0.27587050232421717,86.07588824398684,21.671265515913305,0.43042665518071055,8,-0.12999916076660867,-1.2299976348877024,-3.0737495422363352,-2.329998016357429,2.0100021362304545,0,0.044339880180516156,1.79998779296875,40.25,2.866671187820013,40.29999923706055,2.228049041653332,40.09000015258789,0.044339880180516156
3510,2013-08-13,40.650001525878906,40.77000045776367,40.334999084472656,40.400001525878906,2755667.0,0.006935907887106296,-1.289451493735946,2.941208150076049,59.18368617974531,62.746702998382446,-0.31965090843910815,-0.604657395231186,-2.366897105790173,-2.537316758077374,24.683822690043105,0.4350013732910156,0.6929624723629502,0.5270017623901353,-0.174766549722861,1.2287700745031316,0.1761176063336336,0.877885918446637,-0.960002899169929,88.88900662625927,26.551236472393917,0.3508841560564999,8,-0.4100017547607422,-1.3125019073486328,-3.397500991821289,-2.6100006103515625,1.5049972534179759,1,0.04280437388573777,2.3616972923836115,40.36999893188477,1.79998779296875,40.25,2.866671187820013,40.29999923706055,0.04280437388573777
3511,2013-08-14,40.790000915527344,41.03499984741211,40.61000061035156,40.70000076293945,3205957.0,0.0034440192962676974,-2.148137159326919,0.3600006103515625,66.38830265913825,61.948383023075955,-0.392786045969153,-0.6400376194736737,-2.4686394411786097,-2.6615451209994063,25.86453527042647,0.4249992370605469,0.660732614618027,0.5797510147094727,0.02348044476947564,1.1360215846494697,0.30161572973947415,0.8578862996794712,-1.0784022521972716,77.31487204846087,14.240285623515035,0.2781352849699974,8,-0.4275016784667969,-1.3300018310546875,-3.3700008392333984,-2.75,1.8250007629394531,2,0.043883326191491934,-1.289451493735946,40.650001525878906,2.3616972923836115,40.36999893188477,1.79998779296875,40.25,0.043883326191491934
3512,2013-08-15,41.18999862670898,41.18999862670898,40.709999084472656,40.709999084472656,3862648.0,0.009806268747333258,1.0000000000000295,5.3333192048488165,70.56672301538153,61.90676248458446,-0.7650697072072674,-0.986660402713575,-2.8067289310162025,-3.038495595264706,26.447268783898863,0.479999542236321,0.5962910176820984,0.9137487411498952,0.22905251461931186,1.5984449676804786,0.5714006278846,1.2560968544151905,-1.425463916015623,100.0,35.43932189100386,0.3423481132652932,8,-0.75,-1.4124984741210866,-3.859997749328606,-3.1499977111816335,1.1850013732910227,3,0.03362471916501586,-2.148137159326919,40.790000915527344,-1.289451493735946,40.650001525878906,2.3616972923836115,40.36999893188477,0.03362471916501586
3513,2013-08-16,41.55500030517578,41.6150016784668,41.040000915527344,41.14500045776367,4942034.0,0.008861415164751252,1.1698035800398743,0.8541671633725262,79.41174529466178,62.649484892214026,-1.0833057119211063,-1.2765258782879698,-3.119295261561298,-3.376496899251727,27.234914772256914,0.5750007629394531,0.5733675444268727,1.1895004272460952,0.337697965313545,2.0413028891786453,0.7635991962798201,1.6154016582123703,-1.704937759521492,96.16605241605242,26.587747164864226,0.42590123096627464,8,-0.9025001525878906,-1.5149993896484375,-4.116250038146973,-3.5149993896484375,1.154998779296875,4,0.03104321756837236,1.0000000000000295,41.18999862670898,-2.148137159326919,40.790000915527344,-1.289451493735946,40.650001525878906,0.03104321756837236
3514,2013-08-19,41.06499862670898,41.61000061035156,41.00500106811523,41.599998474121094,3017223.0,-0.011791641796854324,1.1801623468118558,-1.3048781622456653,64.19135411565173,62.60810330999698,-0.5596661027113967,-0.7555608394942013,-2.5792143495638626,-2.857918576249311,27.530833168772727,0.6049995422363352,0.49118601795373706,0.6552488327026325,-0.24646563007650713,1.556963295481772,0.20439160131306267,1.1061060640922022,-1.0737409504296878,57.03109866038777,-11.109389625214234,0.45085723138957123,8,-0.41249847412108664,-0.957498550415032,-3.543747901916497,-3.0249977111816335,2.1300010681152415,0,0.0459028905215757,1.1698035800398743,41.55500030517578,1.0000000000000295,41.18999862670898,-2.148137159326919,40.790000915527344,0.0459028905215757
3515,2013-08-20,40.67499923706055,41.11999893188477,40.5099983215332,40.90999984741211,4872630.0,-0.009497124137117896,-1.159284865507209,0.4392536025725982,58.672714949361705,63.15601449860331,-0.09412724250572069,-0.31848977201893547,-2.1329635533441476,-2.439963060727848,27.33650399112506,0.6100006103515696,0.4176667355061241,0.22499942779541016,-0.6466351670763402,1.0966340226671605,-0.210817869640465,0.6608167252312853,-0.5538420406062556,14.932164186833294,-51.48852434279286,0.4358172974358768,8,0.11000251770019531,-0.5099983215332031,-3.1012487411499023,-2.634998321533203,2.625,1,0.04191768563086251,1.1801623468118558,41.06499862670898,1.1698035800398743,41.55500030517578,1.0000000000000295,41.18999862670898,0.04191768563086251
3516,2013-08-21,40.68999862670898,40.959999084472656,40.53499984741211,40.84500122070313,2953583.0,0.00036876189132817316,1.2077978697052267,0.6595837932602384,53.24230126770471,62.5508817633334,-0.016837012367979298,-0.31083417444152417,-2.0794165619625247,-2.440127547834358,27.20777511910089,0.4249992370605469,0.340603429237035,0.215498924255364,-0.6540917395239347,1.0850895880346627,-0.21929640763428893,0.6502942561450169,-0.449333871693689,16.28957089101327,-45.53624821460881,0.4347953318896508,8,0.09500312805176492,-0.5249977111816335,-2.973748207092278,-2.6499977111816335,2.4500007629394602,2,0.03600393713521233,-1.159284865507209,40.67499923706055,1.1801623468118558,41.06499862670898,1.1698035800398743,41.55500030517578,0.03600393713521233
3517,2013-08-22,41.2400016784668,41.34000015258789,40.64500045776367,40.70500183105469,3551687.0,0.013516910059485632,-1.1221280684895605,-3.451554155489064,60.289894813892445,63.54963581061526,-0.468775008786082,-0.8048344061150345,-2.5569375103647047,-2.9608496857858384,27.615753693119466,0.6949996948242188,0.3371899489518668,0.703751945495604,-0.20018047096779412,1.6076843619590022,0.2517857372639014,1.1557181537273067,-0.8893899695753902,66.06345151379156,5.474544156744102,0.4519662082316992,8,-0.407501220703125,-0.970001220703125,-3.3662519454956055,-3.200000762939453,2.43499755859375,3,0.03334141474387842,1.2077978697052267,40.68999862670898,-1.159284865507209,40.67499923706055,1.1801623468118558,41.06499862670898,0.03334141474387842
3518,2013-08-23,42.0099983215332,42.08000183105469,40.78499984741211,41.165000915527344,5321478.0,0.018671110856633533,1.629433839504595,1.5794348542214807,68.42738194350947,64.48601158211632,-1.0760158180919106,-1.4984727927634438,-3.248362263091792,-3.693836712068787,28.309370325609116,1.2950019836425781,0.4163787016908742,1.3764986038207994,0.2866505486676729,2.466346658973926,0.8315745762442361,1.9214226313973626,-1.5582354150757638,95.54118770455358,34.389809818344276,0.5449240275765636,8,-0.8024978637695312,-1.237497329711914,-3.742497444152832,-3.9699974060058594,0.8850021362304688,4,0.008688447823139045,-1.1221280684895605,41.2400016784668,1.2077978697052267,40.68999862670898,-1.159284865507209,40.67499923706055,0.008688447823139045
3519,2013-08-26,42.0,42.11000061035156,41.709999084472656,41.99499893188477,2233165.0,-0.0002379986177737381,2.5555329501720836,0.005918441973527894,74.4125313368082,66.17810548845664,-0.9057340494179229,-1.3908463415341643,-3.185851658200505,-3.6373300618674946,28.844488913703426,0.40000152587890625,0.4699873507346055,1.2592502593994155,0.07398005961504595,2.444520459183785,0.6666151595072307,1.8518853592916003,-1.3854132010828337,93.12497168783423,27.196862746095775,0.5926350998921835,8,-0.6900005340576172,-1.154998779296875,-3.6337499618530273,-3.9599990844726562,1.154998779296882,0,0.0169047401064919,1.629433839504595,42.0099983215332,-1.1221280684895605,41.2400016784668,1.2077978697052267,40.68999862670898,0.0169047401064919
3520,2013-08-27,41.724998474121094,42.16999816894531,41.48500061035156,41.625,6790927.0,-0.006547655378069228,-2.6052763667757546,19.995423340989507,70.11068725571619,66.5917037769653,-0.5165262847391787,-1.049963986660515,-2.8612566984124683,-3.3170270188378055,29.218432486991077,0.68499755859375,0.5586643290385283,0.9082489013671875,-0.32628157643588196,2.142779379170257,0.2909836624656563,1.5255141402687187,-0.9399986267089844,72.78286534221486,2.986377618893826,0.6172652389015334,8,-0.38500022888183594,-0.8499984741210938,-3.211249351501465,-3.68499755859375,1.1750030517578125,1,0.0352307075964271,2.5555329501720836,42.0,1.629433839504595,42.0099983215332,-1.1221280684895605,41.2400016784668,0.0352307075964271
3521,2013-08-28,42.81499862670898,42.900001525878906,41.53499984741211,41.724998474121094,10393777.0,0.02612343181423782,1.1666590978586329,10.900167849240793,75.42972239493571,67.1320370413602,-1.4405634070216067,-2.0302248155638623,-3.880721404877299,-4.360675629898502,29.957612520463794,1.3650016784667969,0.6496171297501334,1.8624990463256736,0.3863720384695952,3.338626054181752,1.1244355423976344,2.600562550253713,-1.8360990142822189,96.23047188882373,23.602798088115094,0.7380635039280384,8,-1.1099987030029226,-1.5749969482421804,-4.143748283386223,-4.7749977111816335,-0.39500045776366477,2,0.011327820294475321,-2.6052763667757546,41.724998474121094,2.5555329501720836,42.0,1.629433839504595,42.0099983215332,0.011327820294475321
3522,2013-08-29,42.5099983215332,42.82500076293945,42.15999984741211,42.810001373291016,4544010.0,-0.007123678966685976,3.0302862163036943,-0.2752321190465376,71.73074990334885,66.27859310899211,-1.0377619094950532,-1.6515978447167043,-3.468428864696172,-4.016215252775552,30.277491753975482,0.6650009155273438,0.7269853338625794,1.4569988250732422,-0.1566964293098536,3.070694079456338,0.6501511978816978,2.2638464522647865,-1.2237224029541025,81.56014681612814,6.47984213860812,0.8068476271915473,8,-0.8049983978271484,-1.2699966430664062,-3.8012475967407227,-4.469997406005859,0.3800010681152344,3,0.014820068054345548,1.1666590978586329,42.81499862670898,-2.6052763667757546,41.724998474121094,2.5555329501720836,42.0,0.014820068054345548
3523,2013-08-30,41.915000915527344,42.32500076293945,41.77999877929688,42.27000045776367,5004358.0,-0.013996646189102901,1.3440937840963787,1.18331977010325,63.612354108816014,66.21425977489925,-0.4317290603084629,-0.9987245343404751,-2.7582682425131466,-3.3855356026336025,30.10627010900466,0.729999542236321,0.7676099647351151,0.7927513122558594,-0.8451333265094263,2.430635951021145,-0.02619100712678346,1.6116936316385022,-0.3800010681152344,30.38869448473313,-41.51203380102162,0.8189423193826445,8,-0.21000099182128906,-0.625,-3.1725006103515625,-3.875,1.0750007629394531,4,0.04198970018109227,3.0302862163036943,42.5099983215332,1.1666590978586329,42.81499862670898,-2.6052763667757546,41.724998474121094,0.04198970018109227
3524,2013-09-02,42.38999938964844,42.38999938964844,41.93000030517578,42.06499862670898,3177784.0,0.011332421895406286,1.8307569515358522,-0.915496287381415,64.82111849356379,66.89741572425504,-0.781157659283167,-1.3943910955250516,-3.0849027975009946,-3.8166977956441883,30.130962588592926,0.47499847412109375,0.7745619266830985,1.171999740600583,-0.5292417873733228,2.873241268574489,0.32137897661363013,2.022620504587536,-0.6365992736816395,63.95746952288008,-5.554996944434343,0.8506207639869531,9,-0.6724987030029297,-1.0949993133544922,-3.618748664855957,-4.349998474121094,0.595001220703125,0,0.011913212441294618,1.3440937840963787,41.915000915527344,3.0302862163036943,42.5099983215332,1.1666590978586329,42.81499862670898,0.011913212441294618
3525,2013-09-03,41.84000015258789,42.25500106811523,41.560001373291016,42.25500106811523,4279377.0,-0.012974740386404782,2.349388730581935,-1.2769228963460657,58.35987324018095,67.46603483230795,-0.05422676001801818,-0.7480683281786824,-2.408408444128227,-3.2153964961848445,30.78814657550871,0.8299980163574219,0.7066577105259171,0.5365005493164077,-1.1053531443537281,2.1783542429865435,-0.28442629751865667,1.357427396151472,1.0600013732910156,22.344317225922023,-44.27349978157673,0.8209268468350667,9,-0.06749916076660156,-0.5450000762939453,-3.046250343322754,-3.799999237060547,1.2249984741210866,1,0.031429221365040005,1.8307569515358522,42.38999938964844,1.3440937840963787,41.915000915527344,3.0302862163036943,42.5099983215332,0.031429221365040005
3526,2013-09-04,41.96500015258789,42.0,41.435001373291016,41.849998474121094,4254783.0,0.002987571690825419,5.108047920489927,-0.27711186689953593,56.45297152665467,67.03971002261487,0.02307893336504918,-0.7645969645864099,-2.4126853373925456,-3.282018761039936,31.647612937903723,0.5649986267089844,0.7323114370645953,0.5677505493164077,-0.9945498921158915,2.130050990748707,-0.21339967139974192,1.3489007700325573,0.9082013702392544,38.12942532520995,-23.263376112487244,0.7811502207161511,9,-0.12249946594238281,-0.6700000762939453,-3.0525007247924805,-3.924999237060547,1.6699981689453125,2,0.022280504465418405,2.349388730581935,41.84000015258789,1.8307569515358522,42.38999938964844,1.3440937840963787,41.915000915527344,0.022280504465418405
3527,2013-09-05,42.13999938964844,42.13999938964844,41.5,41.849998474121094,3779693.0,0.004170123589282371,3.4137749598800347,2.521710286263973,55.03009119857043,65.55112216206608,-0.012102716350973708,-0.837625598140562,-2.4800086432986816,-3.382100682649096,32.26537724829719,0.6399993896484375,0.8178000818282669,0.65074977874756,-0.8551793123425426,2.1566788698376627,-0.10221476679748775,1.4037143242926078,0.6756741271972615,73.82193515400624,16.132580507063096,0.7529645455450505,9,0.027502059936523438,-0.8449993133544922,-3.0799999237060547,-4.099998474121094,1.4750022888183594,3,0.0066444894008625965,5.108047920489927,41.96500015258789,2.349388730581935,41.84000015258789,1.8307569515358522,42.38999938964844,0.0066444894008625965
3528,2013-09-06,42.40499877929688,42.41999816894531,41.63999938964844,41.97999954223633,4067075.0,0.006288547543584988,2.4285810102703835,1.4655099839520385,61.98570612597541,64.17036380530689,-0.24046652861343176,-0.9833150622340057,-2.643638412559099,-3.570360217910512,32.91231900977197,0.779998779296875,0.94569944388941,0.8079992294311609,-0.6315045216449562,2.247502980507278,0.08824735389310234,1.5277511049692194,0.3554478518066304,98.47721437119328,39.02312994674031,0.7197518755380576,9,-0.23749732971192117,-1.1099987030029368,-3.0837488174438548,-4.254999160766609,1.2250022888183452,4,0.011437345226109175,3.4137749598800347,42.13999938964844,5.108047920489927,41.96500015258789,2.349388730581935,41.84000015258789,0.011437345226109175
3529,2013-09-09,42.15999984741211,42.25500106811523,41.91999816894531,42.25500106811523,2630858.0,-0.005777595541504588,6.052601991648833,-0.22353268528240228,63.63638911229869,63.45099734492716,0.033095512962034945,-0.6296187866366054,-2.2978655232624163,-3.2534185030945437,33.59422230792137,0.4850006103515696,1.005973508036206,0.47350025177001953,-0.8637432712320674,1.8107437747721065,-0.19512150973102393,1.142122013271063,0.5474289733789064,73.60414544694068,8.166453803216498,0.6686217615010438,9,0.0075016021728515625,-0.8649997711181641,-2.7162485122680664,-3.924999237060547,2.1300010681152344,0,0.019686950523213342,2.4285810102703835,42.40499877929688,3.4137749598800347,42.13999938964844,5.108047920489927,41.96500015258789,0.019686950523213342
3530,2013-09-10,42.38999938964844,42.61000061035156,41.8849983215332,42.47999954223633,4491689.0,0.0054553971316118055,3.1428431297751525,0.9473578541600451,65.01769523222848,62.29410543795969,-0.1035421121196336,-0.7616273083302687,-2.410896305380149,-3.413399236121009,33.99601012103047,0.7250022888183594,0.9673036871762335,0.6164999008178711,-0.6619243119781757,1.8949241136139179,-0.022712205580148748,1.255712007215891,0.26653233324257997,81.276479697681,9.224411327379386,0.6392121063980234,9,-0.2599983215332031,-1.0949993133544922,-2.9462480545043945,-4.154998779296875,1.9900016784667898,1,0.014036358322015552,6.052601991648833,42.15999984741211,2.4285810102703835,42.40499877929688,3.4137749598800347,42.13999938964844,0.014036358322015552
3531,2013-09-11,42.58000183105469,42.58000183105469,41.88999938964844,42.18999862670898,3800340.0,0.004482246854021987,2.5384449856705498,-4.333361590302287,62.641530890819595,61.28419221434534,-0.3692108607418092,-0.8544601390773323,-2.475441983152521,-3.550009205892671,34.06744800044058,0.69000244140625,0.9133133811888285,0.7170022964477525,-0.5215215824027695,1.9555261752982744,0.09774035702249506,1.33626423587301,0.029998779296875,97.29740875661558,23.47625401930351,0.6192619394252594,9,-0.5575008392333984,-1.2850017547607422,-3.1362504959106445,-4.345001220703125,1.839996337890625,2,0.011390248351294652,3.1428431297751525,42.38999938964844,6.052601991648833,42.15999984741211,2.4285810102703835,42.40499877929688,0.011390248351294652
3532,2013-09-12,42.57500076293945,42.7599983215332,42.22999954223633,42.48500061035156,3060887.0,-0.00011745110146021975,1.3043662147033213,0.23076772597004577,56.22935982005716,60.46385951559434,-0.3956235729480966,-0.7803889896864149,-2.3651832879852748,-3.504195753272157,34.022948229301505,0.529998779296875,0.8963059599705332,0.6427511215209947,-0.5922068469980388,1.8777090900400282,0.025272137261481475,1.2602301057805079,-1.1399993896484375,83.4823450873805,11.896040803237241,0.617478984259516,9,-0.47750091552734375,-1.1474990844726562,-3.1062498092651367,-4.340000152587891,2.2199974060058594,3,0.0248971823746027,2.5384449856705498,42.58000183105469,3.1428431297751525,42.38999938964844,6.052601991648833,42.15999984741211,0.0248971823746027
3533,2013-09-13,42.84500122070313,42.90999984741211,42.22999954223633,42.3849983215332,3468455.0,0.0063417604914925985,1.3050851841075874,5.111134658585253,58.81127782462734,59.796099441268076,-0.5809202551675128,-1.0000644164839017,-2.5070488975650704,-3.7367484318558226,33.54170815396774,0.6800003051757812,0.7474183407903325,0.8482515335083107,-0.4374527698726851,2.1339558368893066,0.2053993818178128,1.4911036851988086,-1.3834999084472699,93.65868000506214,23.77253907548139,0.6428521516904971,9,-0.6725006103515696,-1.4125003814697337,-3.2312507629394602,-4.61000061035157,1.5499992370605398,4,0.017971768837098168,1.3043662147033213,42.57500076293945,2.5384449856705498,42.58000183105469,3.1428431297751525,42.38999938964844,0.017971768837098168
3534,2013-09-16,42.95000076293945,43.02000045776367,42.665000915527344,42.97999954223633,3416964.0,0.0024506836094004836,5.454501317797198,-0.06521432658578354,63.24327891027413,60.338700071278424,-0.6684214884999875,-1.0082996002809708,-2.5076150325504756,-3.794527530830571,33.17329538122882,0.3549995422363281,0.6331816701023101,0.8590009689331026,-0.4154264411316575,2.1334283789978628,0.22178726390072256,1.4962146739654827,-1.4305595092773444,93.83263761452473,23.308571491319285,0.6372137050323784,9,-0.7224998474121094,-1.4150009155273438,-3.3362503051757812,-4.715000152587891,1.25,0,0.015832370037174304,1.3050851841075874,42.84500122070313,1.3043662147033213,42.57500076293945,2.5384449856705498,42.58000183105469,0.015832370037174304
3535,2013-09-17,42.38000106811523,42.775001525878906,41.974998474121094,42.71500015258789,5205227.0,-0.013271238293342869,2.51648277943593,11.167090539166056,44.701607657280945,59.03299297468135,-0.015385158258347076,-0.3204455082455482,-1.841843027301806,-3.1893236445942463,33.43514814668871,0.9750022888183594,0.5922746790009725,0.20375118255614666,-0.8866758133554882,1.2941781784677815,-0.3414623153996743,0.7489646805119676,-0.7705262622070279,43.36293940713521,-22.921764999330072,0.545213497955819,9,-0.12000083923339133,-0.7025012969970632,-2.69000053405761,-4.145000457763665,1.4300003051757884,1,0.04506842376766973,5.454501317797198,42.95000076293945,1.3050851841075874,42.84500122070313,1.3043662147033213,42.57500076293945,0.04506842376766973
3536,2013-09-18,42.15499877929688,42.44499969482422,41.95000076293945,42.400001525878906,3738931.0,-0.005309161943075735,1.9552255801771847,0.7313534810630711,45.5900652905949,57.98410120712851,0.2675371099237438,0.02101584799300582,-1.5239651243576944,-2.932383385666384,33.692228387217384,0.4949989318847656,0.49649235948992754,-0.09450111389159588,-0.9320533044339143,0.7430510766507226,-0.5132772091627587,0.3242749813795669,-0.4608924342773548,19.15869858178851,-43.32685727564716,0.4187760952711596,9,0.17500114440917258,-0.3899993896484446,-2.3662490844726634,-3.9199981689453196,1.8350028991699148,2,0.052781457792642206,2.51648277943593,42.38000106811523,5.454501317797198,42.95000076293945,1.3050851841075874,42.84500122070313,0.052781457792642206
3537,2013-09-19,42.6150016784668,42.88999938964844,42.21500015258789,42.4900016784668,4921808.0,0.0109121791600153,1.0000113028833655,-0.510198362034082,58.997431700794614,57.65207071544175,-0.13186826364454873,-0.3485648789001772,-1.892214046929297,-3.3515413517559196,33.66814771235241,0.7350006103515554,0.4953379013448824,0.29675178527831747,-0.406933042640631,1.000436613197266,-0.05509062868115677,0.6485941992377917,-0.8413416866826182,62.149635999344014,-4.214364510115246,0.3518424139594733,9,-0.16250228881835938,-0.8500022888183594,-2.7037525177001953,-4.257501602172852,1.9599990844726562,3,0.04235589391964223,1.9552255801771847,42.15499877929688,2.51648277943593,42.38000106811523,5.454501317797198,42.95000076293945,0.04235589391964223
3538,2013-09-20,42.375,42.7400016784668,42.310001373291016,42.5,9859671.0,-0.005631858946706814,-2.372587738982138,-1.0,49.79481035090978,56.11411751973188,0.11558564952314043,-0.08412948882197213,-1.564579207021886,-3.0802180945630653,32.81893377119871,0.43000030517578125,0.49966468165422384,0.038500022888186436,-0.650298906276376,0.7272989520527489,-0.3058994416940948,0.38289948747046765,-0.5265595802570502,39.71956619392928,-25.835615340707292,0.34439946458228154,9,0.0774993896484375,-0.6100006103515625,-2.2662506103515625,-3.940000534057617,2.325000762939453,4,0.05710910133204283,1.0000113028833655,42.6150016784668,1.9552255801771847,42.15499877929688,2.51648277943593,42.38000106811523,0.05710910133204283
3539,2013-09-23,42.709999084472656,43.04999923706055,42.47999954223633,42.5,6771007.0,0.00790558311439904,-3.55999755859375,-1.67999267578125,62.6453103150779,55.85051919560403,-0.1488440128035151,-0.3828382524706768,-1.8189795990634394,-3.3820287562948153,32.03596400997149,0.6749992370605469,0.5139896235985049,0.3379991531372042,-0.35096242191111315,1.0269607281855215,-0.006481634386958035,0.6824799406613664,-0.7912650624484598,69.09085234326774,-1.8504778115660514,0.34448078752415934,9,-0.23999977111816406,-0.9300003051757812,-2.363748550415039,-4.062498092651367,2.4300003051757812,0,0.039452151941244296,-2.372587738982138,42.375,1.0000113028833655,42.6150016784668,1.9552255801771847,42.15499877929688,0.039452151941244296
3540,2013-09-24,43.19499969482422,43.52000045776367,42.525001525878906,42.525001525878906,7148022.0,0.011355668947506059,-1.9701541825138353,3.1904813805631242,66.18417525892211,56.24414634761543,-0.5673049835819768,-0.7927058522449357,-2.211409483761429,-3.831721657243264,31.946469483590523,0.9949989318847656,0.4755470851007999,0.7494997024536119,0.037889845991976756,1.461109558915247,0.3936947742227943,1.1053046306844294,-1.1857644555971163,79.29931043866597,4.0336877179040584,0.35580492823081616,9,-0.45999908447265625,-1.1800003051757812,-2.814999580383301,-4.54749870300293,2.0349998474121094,1,0.023266606672430523,-3.55999755859375,42.709999084472656,-2.372587738982138,42.375,1.0000113028833655,42.6150016784668,0.023266606672430523
3541,2013-09-25,43.29999923706055,43.36999893188477,42.88000106811523,43.099998474121094,3907540.0,0.0024308263219854354,1.88233908155591,0.29850941720376234,65.54956591283076,57.27972480236806,-0.6251763652969871,-0.9059562003888288,-2.226995973435976,-3.903637853037935,31.118440603549292,0.48999786376954546,0.4512609267044638,0.8302492141723619,0.03722379732223402,1.6232746310224897,0.43373650574729794,1.2267619225974258,-1.139687475979784,83.14167285397751,7.375625569014161,0.3965127084250624,9,-0.5649986267089844,-1.2724990844726562,-2.824997901916504,-4.652498245239258,1.9650001525878906,2,0.011778340536180876,-1.9701541825138353,43.19499969482422,-3.55999755859375,42.709999084472656,-2.372587738982138,42.375,0.011778340536180876
3542,2013-09-26,43.13999938964844,43.36000061035156,42.86999893188477,43.11999893188477,4063217.0,-0.0036951466566116364,1.1304286531715382,0.10000190734132136,60.1379181162485,57.42712927921484,-0.4208611926221195,-0.7339692440739825,-2.004195091719353,-3.711708029593055,30.236596256474463,0.49000167846678977,0.39478039489711847,0.638749313354495,-0.2091575151561642,1.4866561418651543,0.2147958990991654,1.0627027276098246,-0.8437187588993851,68.59492928617817,-4.12074943007903,0.4239534142553292,9,-0.404998779296875,-1.0574989318847656,-2.6649980545043945,-4.492498397827148,1.6150016784667898,3,0.019703344943076573,1.88233908155591,43.29999923706055,-1.9701541825138353,43.19499969482422,-3.55999755859375,42.709999084472656,0.019703344943076573
3543,2013-09-27,43.67499923706055,43.78499984741211,43.20500183105469,43.38999938964844,4317544.0,0.012401480180374902,1.2970169885861478,14.2496662216339,69.34860897830652,58.105499286774,-0.9227851064013066,-1.1914395574932897,-2.465658595655441,-4.2127797893575405,30.34563213581667,0.6450004577636719,0.3605043767416589,1.0857492446899428,0.1349476149250819,2.0365508744548038,0.6103484298075159,1.5611500595723697,-1.2563466236100354,91.57083642698876,18.184013150183034,0.4754008148824303,9,-0.8074989318847656,-1.3899993896484375,-3.123748779296875,-5.027498245239258,0.8250007629394531,4,0.02060678973327157,1.1304286531715382,43.13999938964844,1.88233908155591,43.29999923706055,-1.9701541825138353,43.19499969482422,0.02060678973327157
3544,2013-09-30,42.89500045776367,43.290000915527344,42.56999969482422,43.14500045776367,5704738.0,-0.017859159540293823,1.6666666666666667,-0.8771934521021001,55.655097289561944,59.32255369036078,-0.16920197859378305,-0.39175290269386664,-1.6328885094744052,-3.4024054929588488,29.86327161817598,1.1049995422363281,0.35743147223074345,0.2805004119873047,-0.6748329827239132,1.2358338066985226,-0.19716628536830427,0.7581671093429136,0.8899993896484375,29.36503371167511,-41.246532245971835,0.4776666973556072,9,-0.027500152587890625,-0.2849998474121094,-1.9049997329711914,-4.0149993896484375,1.4199981689453054,0,0.0420795031102299,1.2970169885861478,43.67499923706055,1.1304286531715382,43.13999938964844,1.88233908155591,43.29999923706055,0.0420795031102299
3545,2013-10-01,43.15499877929688,43.15999984741211,42.61000061035156,42.99499893188477,4182313.0,0.006061273312940374,5.470503758555461,-0.6399993896484375,56.33954227034456,60.51694002144407,-0.343867222096236,-0.57780810419397,-1.8260124910676083,-3.632842574833056,30.159373278142574,0.5499992370605469,0.32337632549661066,0.47474880218506854,-0.43611796009374615,1.3856155644638832,0.019315421045661196,0.9301821833244759,0.6300010681152273,48.14806674934518,-18.299417299477064,0.45543338113940646,10,-0.1549987792968821,-0.5449981689453196,-2.077498435974128,-4.25999832153321,1.420001983642571,1,0.045997003047161256,1.6666666666666667,42.89500045776367,1.2970169885861478,43.67499923706055,1.1304286531715382,43.13999938964844,0.045997003047161256
3546,2013-10-02,42.900001525878906,43.03499984741211,42.560001373291016,42.834999084472656,3564209.0,-0.0059088694387893215,1.8358195358582523,0.40626564623417494,53.39603733859286,59.89456287008832,0.031203577759114864,-0.26263684322759673,-1.516363757043628,-3.3482692793750246,30.690685584429044,0.5949974060058665,0.24943551434319744,0.1730014801025419,-0.6772577722207416,1.0232607324258254,-0.25212814605909983,0.5981311062641836,0.8606983184814467,27.75514906921271,-35.0282115518541,0.4251296261616418,10,0.14749908447265625,-0.29000091552734375,-1.7925024032592773,-3.9750022888183594,1.4249992370605469,2,0.05431230614180471,5.470503758555461,43.15499877929688,1.6666666666666667,42.89500045776367,1.2970169885861478,43.67499923706055,0.05431230614180471
3547,2013-10-03,42.41999816894531,43.040000915527344,42.41999816894531,42.900001525878906,3054179.0,-0.011188889041042094,-1.5833267106413416,-7.384389671361502,45.74571753690586,59.44466366853232,0.5371207198873407,0.2523573592978039,-0.9798734205327762,-2.835592276086402,30.95247187368052,0.6200027465820312,0.30962536925837725,-0.3210018157958956,-1.1391806918794174,0.4971770602876262,-0.7300912538376565,0.0880876222458653,1.2926737365722687,0.0,-56.445657516022315,0.40908943804176007,10,0.6825008392333984,0.19000244140625,-0.9474973678588867,-3.1299972534179688,1.3800010681152344,3,0.06706745269937064,1.8358195358582523,42.900001525878906,5.470503758555461,43.15499877929688,1.6666666666666667,42.89500045776367,0.06706745269937064
3548,2013-10-04,42.88999938964844,43.16999816894531,42.435001373291016,42.44499969482422,3189334.0,0.011079708651359654,-2.1613014372908053,-0.9270762139394421,49.44028615899446,57.977438762300835,0.16523036138677583,-0.1891432970265896,-1.3886957638177222,-3.2770403360606934,30.937470653119163,0.75,0.39955629044376906,0.12474937438965128,-0.6801398865164856,0.9296386352957882,-0.27769525606341716,0.5271940048427197,0.7451120916748053,54.02295826646672,2.211223060093495,0.40244463045306894,10,0.21249961853027344,-0.279998779296875,-1.4174985885620117,-3.5999984741210938,1.2449989318847656,4,0.04348336920044149,-1.5833267106413416,42.41999816894531,1.8358195358582523,42.900001525878906,5.470503758555461,43.15499877929688,0.04348336920044149
3549,2013-10-07,42.9900016784668,43.03499984741211,42.04999923706055,42.68000030517578,3087401.0,0.0023315992129040453,3.925031233012579,0.696632777272961,56.23721610189994,56.872221078187266,0.12194743142516984,-0.23586879895747614,-1.4183258300462285,-3.352967058595752,30.622239265665364,0.9850006103515625,0.39760122639762585,0.18325157165527628,-0.574447483099604,0.9409506264101566,-0.19559795572216387,0.5621010990327164,0.5722030041137671,83.92886945207952,29.765840261695274,0.37884952737744126,10,-0.07250213623046875,-0.3800010681152344,-1.4925012588500977,-3.700000762939453,0.8999977111816406,0,0.03512440713138054,-2.1613014372908053,42.88999938964844,-1.5833267106413416,42.41999816894531,1.8358195358582523,42.900001525878906,0.03512440713138054
3550,2013-10-08,42.98500061035156,43.15499877929688,42.790000915527344,42.85499954223633,2968884.0,-0.00011633095882712663,-1.807694000616279,0.41935642650587585,58.88651820678402,56.13188244418207,0.10507750782430492,-0.19395010389111178,-1.3528430755764234,-3.329103918262362,29.917632477250365,0.36499786376953836,0.4623405979445181,0.1485004425048828,-0.5866906293457816,0.8836915143555473,-0.21909509342044942,0.516095978430215,0.45622763658739984,83.4823450873805,23.863261159952657,0.3675955359253319,10,-0.06750106811523438,-0.375,-1.478750228881836,-3.6949996948242188,0.8649978637695312,1,0.030940979352623854,3.925031233012579,42.9900016784668,-2.1613014372908053,42.88999938964844,-1.5833267106413416,42.41999816894531,0.030940979352623854
3551,2013-10-09,43.06499862670898,43.474998474121094,42.6349983215332,42.85499954223633,3910191.0,0.0018610681684658736,-1.5846097867295796,1.6153643005956202,55.24471855720879,55.588193604288776,-0.013143083001722289,-0.24849062465784044,-1.3667977303509176,-3.389583186356596,29.34899587186125,0.8400001525878906,0.4536871018593658,0.20424861907958558,-0.5273051904242436,0.9358024285834148,-0.16152828567233257,0.5700255238315037,-1.0149993896484304,71.2280654789785,11.436301406012767,0.36577690475191593,10,-0.14749908447264914,-0.45499801635741477,-1.53124809265136,-3.7749977111816335,0.9550018310546946,2,0.03506332716550853,-1.807694000616279,42.98500061035156,3.925031233012579,42.9900016784668,-2.1613014372908053,42.88999938964844,0.03506332716550853
3552,2013-10-10,43.6349983215332,43.65999984741211,43.08000183105469,43.25,4664340.0,0.013235799674929272,1.6666491278840336,1.8333333333333954,63.636348623777415,54.95349800934109,-0.564954024627859,-0.774726892299114,-1.875664163920689,-3.931441971593344,28.62384086006408,0.5950012207031321,0.40045150265518714,0.7212484359741183,-0.07395960916131372,1.5164564811095502,0.3236444134064058,1.1188524585418307,-1.5564990997314467,98.4471107825576,34.6244195626235,0.3976040225677148,10,-0.779998779296875,-0.9924983978271484,-2.0662479400634766,-4.212497711181641,0.6050033569335938,3,0.015813050714974963,-1.5846097867295796,43.06499862670898,-1.807694000616279,42.98500061035156,3.925031233012579,42.9900016784668,0.015813050714974963
3553,2013-10-11,43.6150016784668,43.775001525878906,43.400001525878906,43.75,2509219.0,-0.00045827074219317865,3.0540239602449635,-0.3506465196928412,60.51107237829064,55.49305079697762,-0.6195112725643313,-0.731595248039369,-1.7944732852034662,-3.8850510471631594,27.73799921926671,0.375,0.3411559207269832,0.6627517700195327,-0.19085640822859062,1.516359948267656,0.23594768089547102,1.0895558591435943,-1.473242431640628,90.72465883383201,26.429534275755728,0.4268040891240612,10,-0.7025012969970703,-0.9025020599365234,-1.8837509155273438,-4.167501449584961,1.0449981689453125,4,0.004241603839834074,1.6666491278840336,43.6349983215332,-1.5846097867295796,43.06499862670898,-1.807694000616279,42.98500061035156,0.004241603839834074
3554,2013-10-14,43.63000106811523,43.85499954223633,43.2599983215332,43.45000076293945,2430690.0,0.0003439043693957977,-1.1249846732333346,-1.3333521715786865,55.67147209697191,55.41882077771399,-0.5803125819828878,-0.7304913375283064,-1.7450693569083242,-3.8784903102880506,26.555903356723555,0.595001220703125,0.31930415667575573,0.6437511444091726,-0.2620540437075505,1.5495563325258956,0.1908485503508146,1.0966537384675306,-1.390247284545893,81.55752057432966,18.36883137518771,0.45290259405835986,10,-0.6775016784667898,-0.7600021362304616,-1.8987503051757741,-3.947500228881829,0.5750007629394602,0,0.011574541394797855,3.0540239602449635,43.6150016784668,1.6666491278840336,43.6349983215332,-1.5846097867295796,43.06499862670898,0.011574541394797855
3555,2013-10-15,44.290000915527344,44.3650016784668,43.17499923706055,43.53499984741211,4270608.0,0.01512720218323449,1.6298321116501786,4.194443267070907,61.27565690630343,56.29433406301516,-1.1872311098393027,-1.3070764843362923,-2.320546774431122,-4.517184419062936,27.23027686460608,1.19000244140625,0.22256115803953946,1.2082509994506836,0.17744973346441384,2.2390522654369533,0.6928503664575487,1.7236516324438185,-1.921027471264651,95.66470419615885,33.55412209869408,0.5154006329931347,10,-1.0825004577636719,-1.1650009155273438,-2.5587501525878906,-4.532499313354492,0.05999755859375,1,-0.009031418324912943,-1.1249846732333346,43.63000106811523,3.0540239602449635,43.6150016784668,1.6666491278840336,43.6349983215332,-0.009031418324912943
3556,2013-10-16,44.38000106811523,44.560001373291016,44.040000915527344,44.29499816894531,3991659.0,0.002032064816605894,1.337062277656337,0.11258646213854222,64.35188496557487,58.36168599953393,-1.1680483144991953,-1.287867905421372,-2.3219464717288147,-4.574441226042914,28.08124767743182,0.5200004577636719,0.24924408255115083,1.1870010375976463,0.09867300439704962,2.275329070798243,0.642837020997348,1.7311650541979446,-1.8114248004321212,87.83781345609054,25.450809576168396,0.5441640166002976,10,-1.075000762939446,-1.1550006866455007,-2.6675004959106374,-4.622499465942376,0.07999801635742898,2,-0.011942374520917065,1.6298321116501786,44.290000915527344,-1.1249846732333346,43.63000106811523,3.0540239602449635,43.6150016784668,-0.011942374520917065
3557,2013-10-17,44.41999816894531,44.44499969482422,43.72000122070313,44.09000015258789,3631892.0,0.0009012415472613444,2.8157707172614193,3.8821971906838053,59.73856561141476,59.50593927202508,-0.9996326298984002,-1.249782759219137,-2.277821531923081,-4.581050130365,28.090850224904074,0.7249984741210866,0.257726609276439,1.1367483139038086,-0.04510721048308852,2.3186038382907057,0.5458205517103636,1.7276760760972536,-1.6124508885892581,89.89148098162889,29.907359592806642,0.5909277621934476,10,-1.1149978637695312,-1.1649971008300781,-2.7612476348876953,-4.662496566772461,0.46000289916991477,3,-0.009004901568440027,1.337062277656337,44.38000106811523,1.6298321116501786,44.290000915527344,-1.1249846732333346,43.63000106811523,-0.009004901568440027
3558,2013-10-18,44.79499816894531,44.79499816894531,44.00500106811523,44.28499984741211,6305140.0,0.008442143526745216,2.098038042380706,1.5454587490029708,77.77779017122653,61.899336390839146,-1.2024403376314865,-1.5116919731869132,-2.5609956728176115,-4.90720895119302,28.261598953562007,0.7899971008300852,0.3159625777401658,1.3907484054565415,0.10910781284336224,2.672388998069721,0.7499281091499554,2.0315687017631276,-1.7771563974370608,100.0,34.64974940121917,0.640820296306589,10,-1.0799999237060547,-1.4224987030029297,-3.0324974060058594,-5.037496566772461,-0.014999389648430395,4,-0.012389697804771282,2.8157707172614193,44.41999816894531,1.337062277656337,44.38000106811523,1.6298321116501786,44.290000915527344,-0.012389697804771282
3559,2013-10-21,44.39500045776367,44.65999984741211,44.2599983215332,44.64500045776367,2910592.0,-0.008929517301754064,1.85716621253406,-0.4901976917265676,67.41578451637362,62.84703264746021,-0.650602387243822,-1.0318912698939187,-2.075795376684816,-4.461397731055129,28.034681842906373,0.5349998474121094,0.45886953159268273,0.9065006256103487,-0.4041845180416459,2.2171857692623433,0.2511580537843514,1.561843197436346,-1.1283567906142338,75.30876698071222,7.46106646363711,0.6553425718259965,10,-0.6800022125244141,-1.022500991821289,-2.5924997329711914,-4.347499847412109,0.18500137329101562,0,0.005969126859240559,2.098038042380706,44.79499816894531,2.8157707172614193,44.41999816894531,1.337062277656337,44.38000106811523,0.005969126859240559
3560,2013-10-22,44.20000076293945,44.20000076293945,43.435001373291016,44.18999862670898,5450109.0,-0.004392379610621666,151.9672006102212,-0.04000854492190342,68.5714379135545,64.32777924260975,-0.2962881165518283,-0.7986881063813058,-1.8051290192030933,-4.221892033763027,26.644996204244087,0.9599990844726562,0.5519783048390394,0.6612508773803683,-0.6787879067444749,2.0012896615052114,-0.008768514682053308,1.3312702694427898,0.5949974060058594,56.25008765409591,-15.980469681075391,0.6700193920624201,10,-0.2625007629394531,-0.8275012969970703,-2.3187503814697266,-4.097499847412109,0.4799995422363281,1,0.0001131463354957507,1.85716621253406,44.39500045776367,2.098038042380706,44.79499816894531,2.8157707172614193,44.41999816894531,0.0001131463354957507
3561,2013-10-23,43.810001373291016,43.99499893188477,43.59500122070313,43.81999969482422,3576248.0,-0.008823515450602448,1.2222292865392093,-0.999618611746048,70.38132516844556,65.0772210809062,0.23524159703708847,-0.38843695291048874,-1.3469480004866057,-3.7780256190568053,25.180210226856513,0.604999542236321,0.5954299682411701,0.24575138092041016,-1.0945678361669096,1.5860705980077299,-0.42440822762324615,0.9159109894640665,0.9577968597412081,27.573594378918138,-51.571482789953585,0.6701596085436599,10,0.17499732971191406,-0.4375019073486328,-1.8412513732910156,-3.5550003051757812,0.75,2,0.012325886416412857,151.9672006102212,44.20000076293945,1.85716621253406,44.39500045776367,2.098038042380706,44.79499816894531,0.012325886416412857
3562,2013-10-24,43.9900016784668,44.20000076293945,43.790000915527344,44.08000183105469,2720732.0,0.00410865783002512,1.4848624966765696,9.001526135062953,67.62829094972778,65.86802314439922,0.12392644062086333,-0.5285934028946002,-1.4681643944830398,-3.8935439204032747,23.77383105100737,0.4099998474121094,0.6376042481834716,0.383251571655272,-0.9543279269991629,1.720831070309707,-0.28553817767194545,1.0520413209824895,0.7511406173706021,40.808942120247394,-39.79901716311696,0.6687897493272168,10,-0.0050029754638671875,-0.5675029754638672,-1.9425020217895508,-3.5375022888183594,0.6049995422363352,3,0.010684187044164739,1.2222292865392093,43.810001373291016,151.9672006102212,44.20000076293945,1.85716621253406,44.39500045776367,0.010684187044164739
3563,2013-10-25,44.57500076293945,44.900001525878906,43.95000076293945,44.0,5497801.0,0.013298455606993498,-1.814820256913087,-6.388886534141482,71.98341632928617,67.68046139243414,-0.3470746763049988,-1.0990588132156915,-1.9981367257086475,-4.4174293524628965,22.14964740367591,0.9500007629394531,0.7210274074693999,0.923250579833983,-0.4828014592779226,2.3293026189458885,0.22022456027802662,1.6262765993899393,-1.1399993896484375,77.81564989154803,-2.274241943406338,0.7030260195559539,10,-0.5375003814697266,-1.1000003814697266,-2.4662513732910156,-4.122501373291016,-0.13500213623047586,4,0.006842407177912069,1.4848624966765696,43.9900016784668,1.2222292865392093,43.810001373291016,151.9672006102212,44.20000076293945,0.006842407177912069
3564,2013-10-28,44.70000076293945,44.84500122070313,44.33000183105469,44.685001373291016,2967220.0,0.002804262430970761,2.377041799034334,0.02608586042870506,73.02021642977911,68.9854124505981,-0.3400985867684341,-1.140366433846033,-2.049726293642493,-4.478850697740469,21.944109637883965,0.5149993896484446,0.7226545718229787,0.9580005645751939,-0.47498850325792574,2.3909896324083135,0.24150603065863407,1.6744950984917537,-1.2356993865966786,86.34807221103998,6.41105731233705,0.7164945339165606,10,-0.5324993133544922,-1.2250003814697266,-2.5912513732910156,-4.007499694824219,-0.9750022888183594,0,0.0017896647649222608,-1.814820256913087,44.57500076293945,1.4848624966765696,43.9900016784668,1.2222292865392093,43.810001373291016,0.0017896647649222608
3565,2013-10-29,45.13999938964844,45.22999954223633,44.7400016784668,44.7400016784668,4352870.0,0.009843369557026582,-1.450003337879207,26.6675991861648,75.39788300003272,70.21274556553786,-0.722861786856754,-1.5009851943528503,-2.3971153321661234,-4.847276442773122,21.890721868507796,0.529998779296875,0.7648163446968397,1.2987491607666044,-0.2345131766044588,2.8320114981376676,0.5321179920810692,2.0653803294521396,-1.646984010314938,94.4953978605009,12.900874580197168,0.7666311686855325,10,-0.8074989318847656,-1.5,-3.015000343322754,-4.382499694824219,-1.9199981689453054,1,-0.012405794553957628,2.377041799034334,44.70000076293945,-1.814820256913087,44.57500076293945,1.4848624966765696,43.9900016784668,-0.012405794553957628
3566,2013-10-30,45.22999954223633,45.66999816894531,45.18000030517578,45.23500061035156,4105392.0,0.0019938004830484246,-8.333333333333334,-0.01250274182934854,72.12214267120693,71.58869857218143,-0.7594769929072385,-1.4835394663435792,-2.3920342269813872,-4.859024912155078,22.114850986472334,0.529998779296875,0.8463719771872533,1.272249412536624,-0.3130763633034306,2.8575751883766785,0.4795865246165931,2.0649123004566547,-1.6675047963867158,76.59578353590487,-2.748567921495578,0.7926628879200289,10,-0.6774997711181641,-1.3700008392333984,-2.854999542236328,-4.170000076293945,-2.6699981689453125,2,-0.012160054004576093,-1.450003337879207,45.13999938964844,2.377041799034334,44.70000076293945,-1.814820256913087,44.57500076293945,-0.012160054004576093
3567,2013-10-31,45.26499938964844,45.26499938964844,44.099998474121094,45.0,6257990.0,0.0007738193182917907,7.792479990787125,-52.98855835240275,72.79007839116338,71.03450837439664,-0.739806765772812,-1.3644253860978424,-2.3473167007592366,-4.816691229114625,21.983312360058328,1.1650009155273438,0.8518623903387663,1.164999198913577,-0.34827487869851836,2.6782732765256725,0.40836216010752935,1.9216362377196248,-1.576054438413081,76.45352383191354,-1.391343768534398,0.7566370388060478,10,-0.7124996185302734,-1.4050006866455078,-2.883749008178711,-4.147499084472656,-2.345001220703125,3,-0.015574903918338379,-8.333333333333334,45.22999954223633,-1.450003337879207,45.13999938964844,2.377041799034334,44.70000076293945,-0.015574903918338379
3568,2013-11-01,44.75500106811523,45.13999938964844,44.599998474121094,44.97000122070313,3199400.0,-0.011266946391472632,-1.0571254187041788,-0.8113231991708949,63.66953426282998,70.61825834622513,-0.2638224338411561,-0.7457783142435161,-1.7867067221168327,-4.2336954254909,21.64874424988578,0.6650009155273438,0.8247444668159432,0.5617507934570227,-0.8649498692111948,1.9884514561252402,-0.15159953787708957,1.275101124791135,-0.9471929238172763,41.71991855498222,-34.18243878237063,0.7133503313341097,11,-0.2025012969970632,-0.8950023651122976,-2.34625053405761,-3.637500762939446,-1.795001983642571,4,-0.0035750160561628386,7.792479990787125,45.26499938964844,-8.333333333333334,45.22999954223633,-1.450003337879207,45.13999938964844,-0.0035750160561628386
3569,2013-11-04,44.5,44.79999923706055,44.209999084472656,44.75500106811523,3992321.0,-0.005697711139077577,2.4203164563960238,1.1860506378523041,52.83018285911705,68.86923000684318,0.008536886169046909,-0.39194699929281995,-1.482691303751352,-3.9200905140490505,21.941625236053607,0.5900001525878906,0.8195906533692892,0.23124980926513672,-1.0827067447137182,1.5452063632439916,-0.42572846772429074,0.8882280862545642,-0.580460454223207,25.477809148471938,-45.945022472563736,0.6569782769894263,11,0.13249969482421875,-0.6400012969970703,-1.9237499237060547,-3.145000457763672,-2.25,0,-0.0013483454672139628,-1.0571254187041788,44.75500106811523,7.792479990787125,45.26499938964844,-8.333333333333334,45.22999954223633,-0.0013483454672139628
3570,2013-11-05,44.31499862670898,44.79999923706055,44.10499954223633,44.70500183105469,3137264.0,-0.004157334231258969,1.3965588682149128,1.5294179245142596,49.145826983846916,66.50973020855444,0.2364292377944892,-0.10771948490980776,-1.2409492651138834,-3.6773653166818647,21.998744583500272,0.6949996948242188,0.7072674367959877,-0.020251464843759948,-1.1870256836379838,1.1465227539504639,-0.6036385742408754,0.5631356445533555,-0.29043156354207156,13.694279896784023,-53.35323331039686,0.5833871093971131,11,0.41500091552735086,-0.4549999237060476,-1.5762481689453054,-2.6899986267089773,-2.375,1,-0.013313780229529004,2.4203164563960238,44.5,-1.0571254187041788,44.75500106811523,7.792479990787125,45.26499938964844,-0.013313780229529004
3571,2013-11-06,44.57500076293945,44.71500015258789,44.275001525878906,44.275001525878906,3093893.0,0.0058671362808926375,-1.9333316379080148,-0.7692224928352609,51.925499156975114,64.76497556491528,0.10767752236107242,-0.26224097874558083,-1.4751589577719955,-3.873953060426679,21.560271654624888,0.4399986267089844,0.6682745889384307,0.16425056457519815,-0.8406224199855359,1.1691235491359322,-0.33818592770516887,0.6666870568555652,-0.470001220703125,40.772696612289536,-22.41918947345755,0.5024364922803682,11,0.2349987030029297,-0.7150020599365234,-1.7700004577636719,-2.8924999237060547,-2.799999237060547,2,-0.030398194482206153,1.3965588682149128,44.31499862670898,2.4203164563960238,44.5,-1.0571254187041788,44.75500106811523,-0.030398194482206153
3572,2013-11-07,44.32500076293945,44.90499877929688,44.0,44.435001373291016,4873203.0,-0.0056085248619413,-1.3815690408071262,-0.36666963366097427,43.974388694404446,61.65286138326174,0.4584001352114697,0.04437803264229956,-1.1919071759554072,-3.542108227770342,20.82131594517298,0.9049987792968821,0.6341022630953006,-0.12024955749511435,-1.0581265519589351,0.8176274369687064,-0.5891880547270247,0.34868893973679604,1.3449974060058594,28.508854117867514,-28.786666516714625,0.4689384972319094,11,0.5099983215332031,-0.46500205993652344,-1.4962501525878906,-2.6424999237060547,-2.7649993896484375,3,-0.039819500491112714,-1.9333316379080148,44.57500076293945,1.3965588682149128,44.31499862670898,2.4203164563960238,44.5,-0.039819500491112714
3573,2013-11-08,43.79999923706055,43.95500183105469,43.43999862670898,43.88000106811523,6089988.0,-0.01184436586220805,3.4782233721432267,0.7272853377721645,42.608683290210706,58.27380214553191,0.963197142596492,0.6155071033737087,-0.619887372721891,-2.9312566443341552,20.151716416665188,0.8850021362304759,0.6125486592890823,-0.6545009613037109,-1.561025605240566,0.2520236826331441,-1.107763283272142,-0.20123863933527986,1.8365989685058608,24.57341794235536,-29.185956603761543,0.45326232196842803,11,0.7549991607666016,0.05999946594238281,-0.9437494277954102,-2.1174983978271484,-1.6499977111816406,4,-0.020091348937071207,-1.3815690408071262,44.32500076293945,-1.9333316379080148,44.57500076293945,1.3965588682149128,44.31499862670898,-0.020091348937071207
3574,2013-11-11,44.1349983215332,44.20500183105469,43.90999984741211,43.9900016784668,3162557.0,0.007648381057258069,1.0701627583253024,-1.8124165554073706,49.21965873808194,55.365110560870704,0.6030402041558034,0.3375893505316796,-0.9183190095159048,-3.165051891865005,19.642704623324843,0.4050025939941406,0.6064738528625924,-0.3447517395019517,-1.1799030891672686,0.4903996101633652,-0.7623274143346137,0.0728239353307103,1.4137359008789048,47.440247265265974,-5.756046933950763,0.4175756748326599,11,0.4200000762939453,-0.27499961853027344,-1.2787485122680664,-2.4524974822998047,-2.1999969482421875,0,-0.026622845400387618,3.4782233721432267,43.79999923706055,-1.3815690408071262,44.32500076293945,-1.9333316379080148,44.57500076293945,-0.026622845400387618
3575,2013-11-12,43.88999938964844,44.16999816894531,43.8849983215332,44.16999816894531,3106883.0,-0.005551125891064879,1.0357220708446866,-1.9310707708497763,50.99500009014831,53.01765027408643,0.728711682040796,0.5808659641184306,-0.6211147653812787,-2.8284274003217433,18.40012253492156,0.2849998474121094,0.5199740232178058,-0.5697505950927706,-1.4423535367107903,0.30285234652524906,-1.006052065901784,-0.13344912428375721,1.574385408935548,30.71677242794408,-24.658128654502285,0.4363014708090113,11,0.46249961853027344,0.2624988555908203,-1.1262493133544922,-2.157499313354492,-1.3999977111816406,1,-0.03736612924253613,1.0701627583253024,44.1349983215332,3.4782233721432267,43.79999923706055,-1.3815690408071262,44.32500076293945,-0.03736612924253613
3576,2013-11-13,43.849998474121094,43.97999954223633,43.474998474121094,43.72999954223633,3342039.0,-0.00091139020468467,1.6578928876173267,-0.42856948228882835,48.19583549220888,50.284956618647044,0.6172878002703754,0.6104211500803984,-0.5323267314269486,-2.700973312963086,17.04043907942548,0.5050010681152344,0.40950678642717264,-0.5832513809204087,-1.4972607523673105,0.330757990526493,-1.040256066643856,-0.1262466951969614,1.5334108775878903,27.986334792379154,-28.023557112476553,0.4570046857234502,11,0.4400005340576172,0.30249977111816406,-1.0862483978271484,-2.112499237060547,-0.6749992370605469,2,-0.04355758070412108,1.0357220708446866,43.88999938964844,1.0701627583253024,44.1349983215332,3.4782233721432267,43.79999923706055,-0.04355758070412108
3577,2013-11-14,44.02000045776367,44.400001525878906,43.915000915527344,44.38000106811523,4555822.0,0.003876898279549623,1.42499380114059,-3.0000317894267776,41.99134675723584,47.87626911802547,0.2817383457532543,0.4310141691310889,-0.6562018856405416,-2.790347857386706,16.123614354660624,0.5500030517578125,0.23855113487201862,-0.39324951171875,-1.3257968912301195,0.5392978677926195,-0.8595232014744383,0.07302417803693828,1.2856724649453142,60.41667494506484,6.8690833382221115,0.46627368975568606,11,0.1524982452392578,0.3549995422363281,-1.2562503814697266,-2.282501220703125,-0.2700004577636719,3,-0.05099952086640247,1.6578928876173267,43.849998474121094,1.0357220708446866,43.88999938964844,1.0701627583253024,44.1349983215332,-0.05099952086640247
3578,2013-11-15,44.2400016784668,44.43999862670898,44.10499954223633,44.20000076293945,3753160.0,0.004997755983992214,-1.9129930009618914,-0.11111346585851956,43.53934811633526,46.84395414660527,-0.021230626671183472,0.17634333567606575,-0.835111837623927,-2.9333719801032885,14.67467370671714,0.4199981689453054,0.08380924789443611,-0.14549846649170206,-1.0631263177569394,0.7721293847735353,-0.6043123921243208,0.31331545914091663,0.991044272402192,79.27493092039003,28.642217094042557,0.45881392563261914,11,-0.06750297546386719,0.1824970245361328,-1.4912519454956055,-2.50250244140625,-0.25,4,-0.06057866644431509,1.42499380114059,44.02000045776367,1.6578928876173267,43.849998474121094,1.0357220708446866,43.88999938964844,-0.06057866644431509
3579,2013-11-18,44.65999984741211,44.810001373291016,44.03499984741211,44.15499877929688,3575324.0,0.009493629136766879,-1.0805439919712028,12.624737745565339,43.22035450774849,46.18556831592767,-0.46505112690034167,-0.23482332794834093,-1.2003928532498094,-3.273089442698293,13.05199448951193,0.7750015258789062,-0.07890672329970982,0.26124973297119425,-0.6645719783649824,1.1870714443073709,-0.20166112269689052,0.724160588639279,0.4994042104904821,88.76395504667637,41.87521753846757,0.4629108556680867,11,-0.4875011444091797,-0.2375011444091797,-1.8474998474121094,-2.9225006103515625,-0.6599998474121094,0,-0.0562023808801837,-1.9129930009618914,44.2400016784668,1.42499380114059,44.02000045776367,1.6578928876173267,43.849998474121094,-0.0562023808801837
3580,2013-11-19,44.20500183105469,44.4900016784668,44.150001525878906,44.47999954223633,3398327.0,-0.01018804339256596,1.305070280475347,-0.5445487713679326,36.87583828038841,44.5133837740847,-0.030504945030813246,0.23248836565662856,-0.7022513582019343,-2.733973155184877,13.06894823757877,0.5099983215332031,-0.19197654774695394,-0.1939983367919922,-1.1195967023082858,0.7316000287243014,-0.656797519550139,0.2688008459661546,0.8856260096001591,54.68178064538252,11.073633668159474,0.46279918275814813,11,-0.03250312805175781,0.2174968719482422,-1.293752670288086,-2.4325027465820312,0.2949981689453125,1,-0.051351665280759295,-1.0805439919712028,44.65999984741211,-1.9129930009618914,44.2400016784668,1.42499380114059,44.02000045776367,-0.051351665280759295
3581,2013-11-20,44.349998474121094,44.6349983215332,43.959999084472656,44.025001525878906,2864883.0,0.0032800958502516853,-1.9670176732955498,-1.1818169207507387,38.60521725250549,43.91680916942926,-0.23554465250683165,0.1370477248644093,-0.8076554075617395,-2.791238352594789,13.087694581217422,0.6749992370605469,-0.23149550825819176,-0.07600154876708842,-0.9598186684813612,0.8078155709471844,-0.5179101086242284,0.3659070110900515,0.674604197975917,48.60305431358927,8.771664972955108,0.4419085598571371,11,-0.22499847412109375,0.2025012969970703,-1.1837482452392578,-2.322498321533203,-0.024997711181640625,2,-0.041939049822958485,1.305070280475347,44.20500183105469,-1.0805439919712028,44.65999984741211,-1.9129930009618914,44.2400016784668,-0.041939049822958485
3582,2013-11-21,44.459999084472656,44.56999969482422,44.04499816894531,44.16999816894531,3057021.0,0.0024802844224616205,1.058820889493919,0.8923188882107141,45.91975315807201,44.284705821413844,-0.36250298626865884,0.06752559278523051,-0.8758076699504613,-2.8232340103192826,12.787743081859396,0.5250015258789062,-0.23937065586245865,0.01049919128418253,-0.849169879927814,0.8701682624961791,-0.41933534432181574,0.4403337268901808,0.5012194258088343,58.823371016457,18.436460603587065,0.4298345356059999,11,-0.31749916076660156,0.09250068664550781,-1.1949987411499023,-2.3349990844726562,0.06999969482422586,3,-0.028902381328678173,-1.9670176732955498,44.349998474121094,1.305070280475347,44.20500183105469,-1.0805439919712028,44.65999984741211,-0.028902381328678173
3583,2013-11-22,44.88000106811523,44.900001525878906,44.31499862670898,44.45500183105469,3362152.0,0.009446738468090743,1.5161406761446445,1.4655099839519894,55.02646570559226,44.92990659558166,-0.6852580793528986,-0.34620506309394017,-1.256922277058976,-3.153294761786789,11.600999584227065,0.585002899169929,-0.271672872462716,0.4152511596679602,-0.46438110392620047,1.294883423262121,-0.024564972129120122,0.8550672914650406,0.020368646823364145,97.87229725342435,53.302728393929215,0.43981613179708184,11,-0.6925010681152273,-0.3275012969970632,-1.6000003814697195,-2.7550010681152273,-1.1300010681152273,4,-0.0251782763195616,1.058820889493919,44.459999084472656,-1.9670176732955498,44.349998474121094,1.305070280475347,44.20500183105469,-0.0251782763195616
3584,2013-11-25,44.77999877929688,45.0,44.60499954223633,44.9900016784668,3101906.0,-0.0022282149384660332,2.4347934254391057,-0.49412535566505156,56.29228296251504,45.518493581400186,-0.5410365024797343,-0.25286684553332606,-1.1217778405342358,-2.9766715529197825,10.406417875658946,0.3950004577636719,-0.2495436550223573,0.31124897003174823,-0.5735995472317938,1.1960974872952903,-0.13117528860002636,0.7536732286635228,-1.3400001525879048,78.84605509298385,29.11637639307085,0.4424242586317723,11,-0.5424995422363352,-0.22749900817871804,-1.2362499237060618,-2.404998779296882,-0.8999977111816548,0,-0.017641740115350912,1.5161406761446445,44.88000106811523,1.058820889493919,44.459999084472656,-1.9670176732955498,44.349998474121094,-0.017641740115350912
3585,2013-11-26,44.58000183105469,44.98500061035156,44.58000183105469,44.84000015258789,3966706.0,-0.004466211560833266,-2.1153953372360874,1.2380701531307752,50.06879051477973,45.72659969501917,-0.26023627795910187,-0.10221523042301328,-0.869862566451232,-2.7025144718916323,8.663000075846742,0.404998779296875,-0.1812782103626489,0.13925189971924112,-0.6898460778313336,0.9683498772698158,-0.2752970890560462,0.5538008884945285,-1.1088031768798885,59.61559622932179,8.391345457461206,0.414548988775289,11,-0.12250137329101562,-0.027502059936523438,-1.0362529754638672,-2.2050018310546875,-1.0800018310546875,1,-0.013010359067564092,2.4347934254391057,44.77999877929688,1.5161406761446445,44.88000106811523,1.058820889493919,44.459999084472656,-0.013010359067564092
3586,2013-11-27,44.68000030517578,44.93999862670898,44.58000183105469,44.599998474121094,4405426.0,0.0022431240469675817,-5.0001907426245005,-0.307701336619863,55.09325493037763,47.1823672698127,-0.2571607034697152,-0.2587997522729921,-0.9084566742817088,-2.728136195110565,6.347325984330726,0.35999679565428977,-0.1639452980110434,0.2667503356933594,-0.4850009183563202,1.018501589743039,-0.10912529133148041,0.6426259627181992,-1.178225624084476,66.49224279802515,11.88263703239862,0.37587562702483845,11,-0.20000076293945312,-0.1250019073486328,-1.0250005722045898,-2.2575016021728516,-0.7099990844726491,2,-0.004028654967464962,-2.1153953372360874,44.58000183105469,2.4347934254391057,44.77999877929688,1.5161406761446445,44.88000106811523,-0.004028654967464962
3587,2013-11-28,44.560001373291016,44.88000106811523,44.5,44.74499893188477,2387984.0,-0.00268574151891543,-1.491807789478904,-2.3124165554072986,62.33772024344756,49.2710752839363,-0.05867782229448437,-0.20482717542663664,-0.7420112863333301,-2.5378546446609533,5.822073932283563,0.38000106811522727,-0.13646163592353844,0.18200130462646769,-0.45963722985888467,0.82363983911182,-0.1388179626162085,0.5028205718691439,-1.0282621858215393,35.76675261320228,-21.706901786498307,0.3208192672426748,11,-0.0800018310546875,-0.0050029754638671875,-0.8812522888183594,-1.9950027465820312,-1.0150032043457031,3,-0.0052738016855722325,-5.0001907426245005,44.68000030517578,-2.1153953372360874,44.58000183105469,2.4347934254391057,44.77999877929688,-0.0052738016855722325
3588,2013-11-29,44.59500122070313,44.650001525878906,44.31999969482422,44.49499893188477,3051084.0,0.0007854543611638398,2.1428311928940746,-0.5405600461893557,58.27344842396473,50.94364127462699,-0.04249400692753369,-0.26606995502434927,-0.7214631959144739,-2.5032515185863105,5.153019908275974,0.3300018310546875,-0.08601879392986689,0.22500114440918395,-0.40063617970441356,0.8506384685227815,-0.0878175176476148,0.5378198064659827,-1.0338968169830451,40.44138271494231,-17.545417004988124,0.3128186620567992,11,-0.11500167846680398,-0.04000282287598367,-0.8912525177002024,-1.9425029754638743,-1.25,4,-0.0014576172132959586,-1.491807789478904,44.560001373291016,-5.0001907426245005,44.68000030517578,-2.1153953372360874,44.58000183105469,-0.0014576172132959586
3589,2013-12-02,44.43999862670898,44.6150016784668,44.18000030517578,44.5,3170643.0,-0.0034757840509307414,1.9999605382581587,-0.600000000000071,60.22303936514314,53.53777472848863,0.08718835024825466,-0.12205059118463168,-0.5223682036812605,-2.2851476915484525,5.152752996926592,0.4350013732910156,-0.02034976025976931,0.07299861907958416,-0.5505860267504161,0.6965832649095844,-0.23879370383541954,0.38479094199458785,-0.8501163110632888,32.29791589661849,-27.9346833256661,0.3117923229150008,12,0.040000915527350855,0.11499977111817117,-0.6837482452392507,-1.7349987030029226,-0.854999542236321,0,-0.015526522232930051,2.1428311928940746,44.59500122070313,-1.491807789478904,44.560001373291016,-5.0001907426245005,44.68000030517578,-0.015526522232930051
3590,2013-12-03,43.724998474121094,44.525001525878906,43.68000030517578,44.43999862670898,4759563.0,-0.016089112841649822,-1.0993910674090748,11.916396465126578,48.14264369457916,54.597488777607914,0.8123688827085545,0.5760144499942044,0.21368966122980737,-1.5082481368688008,5.62223211696719,0.845001220703125,0.009210628885178096,-0.6125015258789048,-1.299084432491945,0.0740813807341354,-0.9557929791854249,-0.2692100725723847,-0.10691380478832002,3.5712880069996964,-58.231129856336565,0.3432914533065188,12,0.6150016784667969,0.8299999237060547,0.09625244140625,-1.019998550415039,-0.6699981689453125,1,0.00354494223906876,1.9999605382581587,44.43999862670898,2.1428311928940746,44.59500122070313,-1.491807789478904,44.560001373291016,0.00354494223906876
3591,2013-12-04,43.22000122070313,43.74499893188477,42.79999923706055,43.69499969482422,5637525.0,-0.011549394420604653,2.286972905554172,0.6643333884641411,39.189179436475456,53.849647252986074,1.274216904745856,1.0269456784344655,0.7309257122184292,-0.9467731899243574,6.542153561793943,0.9449996948242259,-0.005434507227761287,-1.04974880218505,-1.8882596548547568,-0.21123794951534336,-1.469004228519907,-0.6304933758501932,1.779998779296868,20.19238528408507,-40.05921128278219,0.4192554263348542,12,0.6799983978271413,1.0149974822997976,0.7662487030029226,-0.3500022888183665,0.4499969482421804,2,0.006478453757255975,-1.0993910674090748,43.724998474121094,1.9999605382581587,44.43999862670898,2.1428311928940746,44.59500122070313,0.006478453757255975
3592,2013-12-05,42.560001373291016,43.24499893188477,42.560001373291016,43.209999084472656,5593124.0,-0.015270704043755634,-1.107692217403319,1.3684206299491042,29.710100859322154,51.03671782562273,1.8286624048395481,1.6315887942420488,1.4009055012607377,-0.24673305307948112,7.626000830353773,0.6849975585937571,0.02862037244175042,-1.6214986801147475,-2.755114580531014,-0.4878827796984808,-2.1883066303228773,-1.0546907299066177,2.395998611450196,0.0,-55.455744163639736,0.5668079502081322,12,1.2199993133544922,1.352499008178711,1.6462478637695312,0.5299968719482422,1.3449974060058665,3,0.033129694593877046,2.286972905554172,43.22000122070313,-1.0993910674090748,43.724998474121094,1.9999605382581587,44.43999862670898,0.033129694593877046
3593,2013-12-06,42.91999816894531,43.13999938964844,42.42499923706055,42.81999969482422,4623171.0,0.008458571053529651,1.6481442235691377,-0.1538443480659417,28.67639977747548,47.96828636061833,1.2978877814771579,1.2672571516690994,1.03803032336306,-0.5625930080615902,8.034476705582998,0.7150001525878906,0.051636833629920886,-1.2175018310546903,-2.475007953973339,0.040004291863958485,-1.8462548925140112,-0.5887487695953695,1.9401618713378923,22.602665756249827,-27.45673257863882,0.6287530614593229,12,0.7850017547607422,0.8625011444091797,1.2862510681152344,0.18250083923339844,0.7800025939941406,4,0.014561976390115916,-1.107692217403319,42.560001373291016,2.286972905554172,43.22000122070313,-1.0993910674090748,43.724998474121094,0.014561976390115916
3594,2013-12-09,42.959999084472656,43.099998474121094,42.64500045776367,43.09500122070313,3467473.0,0.0009319878199876008,5.275980005261773,-1.350041962310287,33.014938236139045,46.07341388521382,1.0868657590319657,1.1960361666169774,1.020702032823408,-0.5643229221603292,8.870942345622995,0.4549980163574219,0.025025780355740324,-1.118750953674315,-2.4820865551670295,0.2445846478183995,-1.8004187544206758,-0.4370831529279542,1.754051307617189,25.476155443294584,-23.007187576202153,0.681667800746358,12,0.7224998474121094,0.7525005340576172,1.2462501525878906,0.19750022888183594,1.1450004577636719,0,0.00896187487046829,1.6481442235691377,42.91999816894531,-1.107692217403319,42.560001373291016,2.286972905554172,43.22000122070313,0.00896187487046829
3595,2013-12-10,42.25,42.7599983215332,42.25,42.61999893188477,4971230.0,-0.016526980903248556,-1.7567556421597434,2.740689460299428,25.177297929059193,42.7494186628451,1.5998363571361836,1.8728952712039657,1.7372091459269328,0.1851569264981805,9.870867858470934,0.7099990844726562,-0.10203840962484634,-1.7467500686645536,-3.3363854996079354,-0.15711463772117185,-2.541567784136248,-0.9519323531928592,2.3267073227880886,0.0,-46.46602898559807,0.7948177154716909,12,1.3150005340576172,1.375,1.9962491989135742,0.9774990081787109,2.134998321533203,1,0.031597611466808395,5.275980005261773,42.959999084472656,1.6481442235691377,42.91999816894531,-1.107692217403319,42.560001373291016,0.031597611466808395
3596,2013-12-11,41.93999862670898,42.63999938964844,41.93999862670898,42.290000915527344,4773053.0,-0.007337310610438408,-2.9999782018723375,0.9459548627220531,21.557534377510635,38.21828689996322,1.6542576019390864,2.142304519561712,2.0584710675950078,0.5279680493131309,10.471880046038413,0.7000007629394602,-0.24996581825168107,-1.9612514495849709,-3.7982544039621686,-0.12424849520777315,-2.8797529267735698,-1.042749972396372,2.4505721102560614,0.0,-43.04801550209608,0.9185014771885983,12,1.355001449584968,1.530000686645515,2.3550004959106516,1.6125011444091868,2.215000152587905,2,0.026585639365203306,-1.7567556421597434,42.25,5.275980005261773,42.959999084472656,1.6481442235691377,42.91999816894531,0.026585639365203306
3597,2013-12-12,41.775001525878906,42.09000015258789,41.75500106811523,41.84500122070313,4812976.0,-0.003934122704643883,-5.090858648910426,0.19999782018726214,12.814301991230437,33.16727062965941,1.5451460859635375,2.245622557392977,2.248517914537075,0.7282621297604237,11.861483534422932,0.33499908447266336,-0.37445816928649833,-2.013998603820802,-4.0804771515052565,0.05247994386365207,-3.0472378776630293,-0.9807593299785751,2.370512000060529,1.4440781228917465,-33.23689240149037,1.033239273842228,12,1.4099998474121094,1.602499008178711,2.55999755859375,1.7774982452392578,2.5199966430664062,3,0.04536197663314234,-2.9999782018723375,41.93999862670898,-1.7567556421597434,42.25,5.275980005261773,42.959999084472656,0.04536197663314234
3598,2013-12-13,41.560001373291016,41.849998474121094,41.5,41.77000045776367,4153270.0,-0.005146622255769451,-1.1211911037129514,2.9999999999996954,12.470800599326978,27.861466322346505,1.4352936053713847,2.371117685043089,2.47143410191034,0.976709398534247,13.472292910701583,0.34999847412109375,-0.5509872854663698,-2.094998741149901,-4.374887820653321,0.18489033835351876,-3.2349432809016108,-0.9550542013981911,2.2986506577095156,3.750089407052428,-24.297348266174385,1.1399445397517083,12,1.4524993896484375,1.6899986267089844,2.7874975204467773,1.9924983978271484,2.359996795654297,4,0.0564243823031465,-5.090858648910426,41.775001525878906,-2.9999782018723375,41.93999862670898,-1.7567556421597434,42.25,0.0564243823031465
3599,2013-12-16,42.150001525878906,42.21500015258789,41.04999923706055,41.06999969482422,6337048.0,0.01419634583956153,-1.0803536760648769,-5.142888283378746,24.038417648056225,25.183218983843958,0.5434456345796619,1.6690039122379758,1.893145183021062,0.4272798325798277,15.575486249570753,1.1650009155273438,-0.7491323039729778,-1.3794986724853544,-3.7023820544770274,0.9433847095063186,-2.540940363481191,-0.2180569814895179,1.3784392207815515,64.3276536699192,38.60972413634519,1.161441690995835,12,0.24749755859375,0.8749980926513672,2.057497024536133,1.4024982452392578,0.729999542236321,0,0.036773408800682805,-1.1211911037129514,41.560001373291016,-5.090858648910426,41.775001525878906,-2.9999782018723375,41.93999862670898,0.036773408800682805
3600,2013-12-17,41.935001373291016,42.18000030517578,41.61000061035156,42.084999084472656,4501474.0,-0.00510083380319426,2.3529378765609397,-0.13888653414148264,21.376411220871702,23.204022515443537,0.5339870015876897,1.7973739751218858,2.117760933058591,0.6764236984122078,17.792338769883212,0.5699996948242188,-0.957321366609996,-1.4809988021850558,-3.885313702900575,0.9233160985304636,-2.6831562525428154,-0.2788413518272961,1.1968887318334538,55.66050637102366,33.65029798707789,1.2021574503577586,12,0.21249771118164062,1.0899982452392578,2.2724971771240234,1.6174983978271484,0.4399986267089844,1,0.05174670556532801,-1.0803536760648769,42.150001525878906,-1.1211911037129514,41.560001373291016,-5.090858648910426,41.775001525878906,0.05174670556532801
3601,2013-12-18,42.4900016784668,42.4900016784668,41.71500015258789,42.09000015258789,5269632.0,0.013234774937417093,2.874992847469912,-2.666717530072989,30.210311798875622,23.259601508727258,-0.15137180979903775,1.1551055164147073,1.5764446604185167,0.16081764411727306,19.848520012416284,0.7750015258789062,-1.1674860161542995,-0.8329986572265611,-3.2290747988935564,1.5630774844404343,-2.0310367280600587,0.3650394136069366,0.3087858877674421,100.0,76.43634193663712,1.1980380708334977,12,-0.3950023651123047,0.5349979400634766,1.7624969482421875,1.0624980926513672,0.25499725341797586,2,0.04459864834570615,2.3529378765609397,41.935001373291016,-1.0803536760648769,42.150001525878906,-1.1211911037129514,41.560001373291016,0.04459864834570615
3602,2013-12-19,43.17499923706055,43.24499893188477,42.775001525878906,42.78499984741211,7240881.0,0.016121382243693638,-1.2926924579914376,0.9749947548112686,37.92513972641838,24.287239280832022,-0.8269168859642164,0.3888389576008393,0.8949973957583381,-0.4867893818467621,21.44062421417941,0.7549972534179759,-1.281883375410736,-0.08375110626220561,-2.419612768723411,2.252110556199,-1.2516819374928119,1.0841797249684006,-2.125,96.81094740061769,72.2682467422677,1.1679308312306043,12,-1.0275001525878906,-0.14999961853027344,1.0462493896484375,0.3775005340576172,-0.8149986267089844,3,0.02269831058607452,2.874992847469912,42.4900016784668,2.3529378765609397,41.935001373291016,-1.0803536760648769,42.150001525878906,0.02269831058607452
3603,2013-12-20,43.75,43.75,42.7599983215332,42.76499938964844,23623961.0,0.01331791020498474,1.0101544467336916,2.525646543291991,44.5238131280257,25.566003157708316,-1.421261204252204,-0.2900292206696662,0.33094633542656027,-1.021155409669305,22.55816632263446,0.9900016784667969,-1.310187939497908,0.5477497100830107,-1.6749188281285967,2.770418248294618,-0.563584559022793,1.6590839791888143,-2.656100769042972,100.0,73.28069533429144,1.1113342691058052,12,-1.3500003814697266,-0.7250003814697266,0.5237493515014648,-0.19750022888183594,-0.8650016784667969,4,0.012457101004464288,-1.2926924579914376,43.17499923706055,2.874992847469912,42.4900016784668,2.3529378765609397,41.935001373291016,0.012457101004464288
3604,2013-12-23,43.9900016784668,44.09000015258789,43.459999084472656,43.75,3991218.0,0.005485752650669751,1.863650156489774,0.2436563753814695,52.274708298106006,28.57682653204685,-1.6760461990045386,-0.6242560098620373,0.10442541004769623,-1.2178360250581335,23.381806670150805,0.6300010681152344,-1.227415244120742,0.8272512435913058,-1.303539095550022,2.9580415827326334,-0.23814392597935807,1.8926464131619696,-2.7898584167480465,95.96780271858758,63.58080108835003,1.0653951695706638,12,-1.4200019836425781,-0.9650020599365234,0.3074970245361328,-0.4050025939941406,-1.6500015258789062,0,-0.0015913504626154928,1.0101544467336916,43.75,-1.2926924579914376,43.17499923706055,2.874992847469912,42.4900016784668,-0.0015913504626154928
3605,2013-12-24,44.0,44.099998474121094,43.52999877929688,43.54999923706055,735234.0,0.00022728622759049522,-1.326521397264365,1.8749900659620122,57.317069679493436,32.55010823226716,-1.5776033895151755,-0.7166790557642599,0.08702494389167015,-1.1785067148823103,24.291672376350874,0.5699996948242116,-1.1629850493344165,0.8662496566772475,-1.198075679150861,2.930574992505356,-0.16591301123680324,1.8984123245912983,-2.6264653248290983,95.80718891001948,59.321548418835235,1.0321626679140528,12,-1.4250011444091797,-0.9750003814697266,0.2974987030029297,-0.345001220703125,-2.2350006103515625,1,-0.02545452117919933,1.863650156489774,43.9900016784668,1.0101544467336916,43.75,-1.2926924579914376,43.17499923706055,-0.02545452117919933
3606,2013-12-27,44.5,44.65999984741211,44.09000015258789,44.20000076293945,4468518.0,0.011363636363636465,-1.1923045886366137,0.6666638409697792,68.7620961821258,38.766529809033315,-1.8732732827013194,-1.2973726229551374,-0.41762119105169404,-1.6251321231384566,25.233026839723287,0.6599998474121094,-1.1168459656460357,1.3752496719360323,-0.6620842340881978,3.4125835779602625,0.35658271892391724,2.3939166249481474,-2.9083482209130835,91.57896216224898,48.39293390263171,1.0186669530121146,12,-1.6450004577636719,-1.4750003814697266,-0.2025012969970703,-0.7225017547607422,-2.865001678466797,4,-0.047752808988763995,-1.326521397264365,44.0,1.863650156489774,43.9900016784668,1.0101544467336916,43.75,-0.047752808988763995
3607,2013-12-30,44.32500076293945,44.70000076293945,44.310001373291016,44.6349983215332,3112369.0,-0.0039325671249561545,-1.29413876671753,-1.0333278232010479,64.0923119069902,44.50225328766256,-1.4511177876239785,-1.2025364059565788,-0.25068681197719656,-1.400587123576507,26.40914112551082,0.3899993896484375,-0.9607693530627373,1.2120004653930678,-0.7929334036447457,3.2169343344308814,0.20953353087416104,2.2144673999119746,-2.4265141770200174,80.67012741859368,33.439567144898575,1.0024669345189068,12,-1.4500007629394531,-1.3000011444091797,0.013749122619628906,-0.5475025177001953,-2.444999694824226,0,-0.035645838778546324,-1.1923045886366137,44.5,-1.326521397264365,44.0,1.863650156489774,43.9900016784668,-0.035645838778546324
3608,2013-12-31,44.52999877929688,44.650001525878906,44.22000122070313,44.29999923706055,993294.0,0.004624884666191154,-1.2051547904338484,-0.7419398503642679,65.24273354863564,49.08051060994916,-1.3304254263444975,-1.488995506938224,-0.47362309177325557,-1.553545980347387,27.927688156962905,0.43000030517577414,-0.7347536127290581,1.4202486038208093,-0.5747559911585896,3.415253198800208,0.42274630633111343,2.417750901310505,-2.2953304921350437,86.29018116711178,34.80799577834143,0.997502297489698,12,-1.3749980926513743,-1.5049991607666087,-0.18249893188477273,-0.7500000000000071,-1.8449974060058665,1,-0.0487311526708194,-1.29413876671753,44.32500076293945,-1.1923045886366137,44.5,-1.326521397264365,44.0,-0.0487311526708194
3609,2014-01-02,43.75,44.709999084472656,43.74499893188477,44.5,4721748.0,-0.017516254225893313,-1.5394669477488618,-3.260876055263363,64.36783373161157,53.85733533336471,-0.334807615228371,-0.8045920042094679,0.2918990166416435,-0.7274314252797325,29.293723071912957,0.9650001525878835,-0.45898933147356047,0.6747497558593736,-1.2458729406966853,2.5953724524154325,-0.2855615924186594,1.6350611041374066,-1.2194918157448456,18.644166424206666,-37.72465427975312,0.9603113482780307,1,-0.5375003814697266,-0.7250003814697266,0.619999885559082,0.05999946594238281,-0.5750007629394531,3,-0.019771466936383875,-1.2051547904338484,44.52999877929688,-1.29413876671753,44.32500076293945,-1.1923045886366137,44.5,-0.019771466936383875
3610,2014-01-03,43.88000106811523,44.099998474121094,43.75500106811523,43.900001525878906,2084652.0,0.002971452985490952,-1.5555320080814112,0.02666727701823864,69.24608160435481,58.19464308952906,-0.17868694461397894,-0.972232108228205,0.1549198085968797,-0.8145634343522659,29.84092391119128,0.34999847412109375,-0.13335507817335923,0.7970006942748924,-1.135873340508688,2.729874729058473,-0.16943632311689782,1.7634377116666826,-1.0443641578296194,13.989856464624731,-47.46406528148758,0.9664370173917884,1,-0.14500236511229758,-0.8625011444091726,0.5149984359741282,-0.07000160217284446,-0.9350013732910085,4,-0.035095735598018374,-1.5394669477488618,43.75,-1.2051547904338484,44.52999877929688,-1.29413876671753,44.32500076293945,-0.035095735598018374
3611,2014-01-06,43.5,44.099998474121094,43.42499923706055,43.97000122070313,2558819.0,-0.008660005899392531,-1.1774072478926967,23.49952317374749,66.41293411713123,61.359953577386044,0.4019145623754454,-0.600991852328832,0.5359559865940753,-0.39570317078865,29.37045114924376,0.6749992370605469,0.11237588675196264,0.4029996871948214,-1.5380911159347974,2.34409049032444,-0.5675457143699845,1.3735450887596272,-0.4019523853282081,5.836635941280373,-60.59706488924676,0.9705454015648084,1,0.2349987030029297,-0.5050010681152344,1.005000114440918,0.3099994659423828,0.08499908447265625,0,-0.03988507150233478,-1.5555320080814112,43.88000106811523,-1.5394669477488618,43.75,-1.2051547904338484,44.52999877929688,-0.03988507150233478
3612,2014-01-07,43.97000122070313,44.025001525878906,43.39500045776367,43.55500030517578,2794669.0,0.010804625763290332,1.3999970935724355,-0.8829783780274025,71.86933377088135,64.39834475992555,0.06318871866861286,-1.0118197803651228,0.06666983710844221,-0.8301044785895186,28.613562460314213,0.6300010681152344,0.42691870655563946,0.8025009155273537,-1.158785821025127,2.7637876520798343,-0.17814245274888663,1.783144283803594,-0.6462804002592222,43.72633942428525,-29.370857908061843,0.9806433682762393,1,0.08249855041503196,-1.0050010681152415,0.5474977493286062,-0.1600017547607493,0.029998779296867895,1,-0.05310445381726536,-1.1774072478926967,43.5,-1.5555320080814112,43.88000106811523,-1.5394669477488618,43.75,-0.05310445381726536
3613,2014-01-08,43.54499816894531,43.95000076293945,43.31499862670898,43.92499923706055,4347377.0,-0.00966575028334793,1.9534700105568847,-0.9156632043386184,63.049544662993476,65.5955488004686,0.509649223212925,-0.5666446801566991,0.46860497638141396,-0.37743950467901044,27.705879052925695,0.6550025939941548,0.6695420860589678,0.3462478637695341,-1.6183484107518638,2.310844138290932,-0.6360502734911648,1.328546001030233,1.1650009155273438,16.487416972252955,-55.33475346703199,0.9822981372606994,1,0.4675006866455078,-0.6649990081787109,0.9725008010864258,0.2650012969970703,0.4550018310546875,2,-0.03823624229745637,1.3999970935724355,43.97000122070313,-1.1774072478926967,43.5,-1.5555320080814112,43.88000106811523,-0.03823624229745637
3614,2014-01-09,43.34500122070313,43.974998474121094,43.18000030517578,43.599998474121094,3216463.0,-0.004592879932299843,-1.717946711530185,0.6710435175425201,63.22702037678922,66.25220998905704,0.6800451251265187,-0.35450089176041644,0.6387046796051195,-0.14283884781008283,26.82011286729051,0.7949981689453125,0.8301096519554605,0.12700080871582742,-1.8352888759724237,2.0892904934040786,-0.8541440336283017,1.1081456510599565,1.3370978546142496,17.934917817989593,-53.62111796091484,0.981144842344126,1,0.5999984741210866,-0.46500205993653054,1.1724977493286062,0.5149974822997976,1.0949974060058452,3,-0.015226665793629635,1.9534700105568847,43.54499816894531,1.3999970935724355,43.97000122070313,-1.1774072478926967,43.5,-0.015226665793629635
3615,2014-01-10,43.584999084472656,43.81999969482422,43.0,43.0,3745864.0,0.005536921375258741,-1.8034221474496916,-2.2941387667175936,60.91723202583804,65.38055841613617,0.4190569551123815,-0.5158013036293312,0.35679730952421806,-0.34025894514252997,25.539598463917336,0.8199996948242188,0.9154199036616362,0.30024871826172017,-1.6136236820239347,2.214121118547375,-0.6566874818811073,1.2571849184045476,1.0370160400390631,53.18180872387796,-14.165864948487076,0.9569362001428274,1,0.2700004577636719,-0.7049999237060547,0.932499885559082,0.27499961853027344,0.7050018310546875,4,-0.009406902742328471,-1.717946711530185,43.34500122070313,1.9534700105568847,43.54499816894531,1.3999970935724355,43.97000122070313,-0.009406902742328471
3616,2014-01-13,43.05500030517578,43.665000915527344,42.97000122070313,43.61000061035156,3303305.0,-0.012160119087525456,1.090221768410887,-0.9487199551364816,48.76544227362386,63.677572901317696,0.8074375475714319,0.10752655112270304,0.834962449337894,0.22942844395433326,23.89207200104401,0.6949996948242116,0.9117204872745361,-0.2855001449584975,-2.096639788749826,1.525639498832831,-1.1910699668541582,0.6200696769371632,1.4696939118652352,8.056782927516538,-53.2686938750966,0.9055698218956638,1,0.7849998474121094,-0.1750011444091797,1.3924989700317383,0.8049983978271484,1.384998321533196,0,-0.0025548858337446356,-1.8034221474496916,43.584999084472656,-1.717946711530185,43.34500122070313,1.9534700105568847,43.54499816894531,-0.0025548858337446356
3617,2014-01-14,43.66999816894531,43.72999954223633,42.650001525878906,42.834999084472656,4415035.0,0.0142840055605713,1.2617716139134325,-1.504502027630765,49.18365376830279,61.893230703502915,0.10030473266141371,-0.37758261140667315,0.1730802553141757,-0.3506836813592642,22.139914585520536,1.0799980163574219,0.8879815696993987,0.23474788665771484,-1.4233619183043942,1.8928576916198239,-0.5943070158233397,1.0638027891387694,0.7303206083886735,76.98105602579605,19.698844232448742,0.8290549024810553,1,0.01000213623046875,-0.7899990081787109,0.39750099182128906,0.1900005340576172,0.7600021362304688,1,-0.001946395421035363,1.090221768410887,43.05500030517578,-1.8034221474496916,43.584999084472656,-1.717946711530185,43.34500122070313,-0.001946395421035363
3618,2014-01-15,43.90499877929688,43.97999954223633,43.34000015258789,43.64500045776367,4489833.0,0.005381282807533694,2.1219494040696323,0.31137557677373046,49.131736223623484,60.20033098039313,-0.2600193235616217,-0.4510181007427505,-0.09059932534298554,-0.5613725201786366,19.86292760782933,0.6399993896484375,0.754862311700748,0.3524986267089929,-1.0608559593562177,1.7658532127742035,-0.3541786663236124,1.0591759197415982,0.3202882728915952,94.36083648118085,40.238267948151076,0.7066772930326042,1,-0.5299987792968821,-1.0249996185302805,-0.05874824523926492,-0.04500007629395242,0.9850006103515554,2,0.0021637905328428797,1.2617716139134325,43.66999816894531,1.090221768410887,43.05500030517578,-1.8034221474496916,43.584999084472656,0.0021637905328428797
3619,2014-01-16,43.70000076293945,43.85499954223633,43.48500061035156,43.849998474121094,3290740.0,-0.004669127025556219,3.624991059294757,-0.5769179981513113,47.0530483522957,57.73443839683101,-0.07024675526894697,-0.13064218176070597,0.09096703192103917,-0.33284832316024904,17.084993957040506,0.4199981689453196,0.6542597190305841,0.07000064849853516,-1.1801018553962095,1.3201031523932798,-0.5550506034488407,0.695051900445911,0.3677577366180671,78.94742880416233,28.854380106789705,0.6250512519473737,1,-0.3250007629394531,-0.8200016021728516,0.04374885559082031,0.15999794006347656,1.8999977111816406,3,0.0068649709799311065,2.1219494040696323,43.90499877929688,1.2617716139134325,43.66999816894531,1.090221768410887,43.05500030517578,0.0068649709799311065
3620,2014-01-17,44.10499954223633,44.400001525878906,43.70500183105469,43.86999893188477,6809977.0,0.009267706458264913,-1.4601985011140368,-1.5666946415400966,46.04603457901173,55.47144955926217,-0.4916783342970348,-0.3844453403493162,-0.3272763356452515,-0.7073360409568181,13.762763049725379,0.7000007629394531,0.5289937281762604,0.36649951934814595,-0.6111724097938378,1.3441714484901297,-0.12233644522284948,0.8553354839191414,-1.4549980163574219,83.14274379185268,36.71535870423703,0.4888359645709925,1,-0.5799980163574219,-1.2250003814697266,-0.4075002670288086,-0.24500083923339844,2.1300010681152344,4,0.007595490034000507,3.624991059294757,43.70000076293945,2.1219494040696323,43.90499877929688,1.2617716139134325,43.66999816894531,0.007595490034000507
3621,2014-01-20,44.3849983215332,44.4900016784668,43.900001525878906,44.01499938964844,2511873.0,0.0063484589548343795,1.034463481206222,1.574459450685068,50.58821241469274,53.10688051968567,-0.7073205211495122,-0.5430384239493975,-0.625921096004987,-0.9722900197326112,10.997968789828317,0.5900001525878906,0.467712921482736,0.5517484664917021,-0.2715840077818683,1.3750809407652724,0.14008222935491688,0.9634147036284872,-1.6999967956543003,94.29329629207311,50.04116756534674,0.4116662371367867,1,-0.8149967193603516,-1.5049991607666016,-0.7899980545043945,-0.5249996185302734,2.020000457763679,0,-0.002140304373060453,-1.4601985011140368,44.10499954223633,3.624991059294757,43.70000076293945,2.1219494040696323,43.90499877929688,-0.002140304373060453
3622,2014-01-21,44.15499877929688,44.74499893188477,44.060001373291016,44.5,3050447.0,-0.005181920714971366,-1.560757526061376,-0.9324384233913595,46.341457968300375,51.250426442497535,-0.5010054664758528,-0.24860126335693877,-0.40956510906971033,-0.723560390073537,9.753651333289637,0.6849975585937571,0.3610177467767528,0.2727489471435618,-0.5007763069900335,1.046274201277157,-0.11401367992323941,0.659511574210363,-1.3977972473144646,58.00707009274767,18.284608120911244,0.38676262706679937,1,-0.45749855041504617,-1.2574996948242259,-0.7724990844726634,-0.35000038146973367,2.400001525878899,1,0.006454531882938763,1.034463481206222,44.3849983215332,-1.4601985011140368,44.10499954223633,3.624991059294757,43.70000076293945,0.006454531882938763
3623,2014-01-22,44.29499816894531,44.599998474121094,44.15999984741211,44.36000061035156,2607371.0,0.003170635115362641,-1.6268646518936891,0.18841220698806227,56.07579734527276,50.455846105662374,-0.5849422157606838,-0.364358110798193,-0.544937591666347,-0.8343250390601753,9.352571622454892,0.44499969482421164,0.29735363707534646,0.38549842834472514,-0.40658626747600835,1.1775831241654586,-0.010543919565641602,0.7815407762550919,-1.4185287929687505,64.28560615923016,20.992343970422567,0.3960423479103683,1,-0.5974979400634766,-1.3974990844726562,-1.013747215270996,-0.5824985504150391,2.045001983642578,2,0.003047796406166592,-1.560757526061376,44.15499877929688,1.034463481206222,44.3849983215332,-1.4601985011140368,44.10499954223633,0.003047796406166592
3624,2014-01-23,43.91999816894531,44.63000106811523,43.69499969482422,44.349998474121094,3819065.0,-0.008465967163374,-1.1250097535177526,6.615140845070423,50.42280305724724,49.289798442485626,-0.1338803812646958,0.005405651167514236,-0.1803724946312002,-0.4395584795222902,9.597349044093814,0.9350013732910085,0.1435071466391875,0.013998603820802202,-0.7772064618671806,0.805203669508785,-0.38160392902318563,0.40960113666479003,-0.9314170196142584,21.42844167686933,-24.515171795539967,0.39560253284399055,1,-0.22249794006347656,-1.0224990844726562,-0.7887477874755859,-0.33499908447265625,3.1100006103515696,3,0.02208563891491666,-1.6268646518936891,44.29499816894531,-1.560757526061376,44.15499877929688,1.034463481206222,44.3849983215332,0.02208563891491666
3625,2014-01-24,42.88000106811523,44.27999877929688,42.79499816894531,44.07500076293945,6362201.0,-0.023679352099004403,-1.175816313983265,2.7790670853959463,44.24860557994493,48.78792769874352,0.8890937020681449,1.0089209426743295,0.8447879571998769,0.6231402420715142,10.328626830972592,1.4850006103515696,0.05334179071830647,-0.969998550415049,-1.882443832938499,-0.05755326789159909,-1.426221191676774,-0.513775909153324,1.8649978637695455,4.359121328844002,-44.730371332491345,0.4562226412617251,1,0.8174991607666087,0.2974987030029368,-0.16875171661376243,0.4799976348877024,3.340000152587905,4,0.06343277374655676,-1.1250097535177526,43.91999816894531,-1.6268646518936891,44.29499816894531,-1.560757526061376,44.15499877929688,0.06343277374655676
3626,2014-01-27,42.375,43.10499954223633,42.185001373291016,42.9900016784668,5364467.0,-0.011777076854849633,1.17751714361815,0.514645887467995,35.29949484153316,47.2452433735469,1.438797842252292,1.4193294350698338,1.3300678665795687,1.1461409521228276,11.391546471420108,0.9199981689453125,-0.0393203197305354,-1.3687496185302734,-2.443041061722468,-0.29445817533807883,-1.9058953401263707,-0.8316038969341761,2.330998916625987,7.42182843382684,-40.59679469398797,0.5371457215960956,1,1.0900001525878906,0.8549995422363281,0.21124935150146484,0.9849987030029297,4.645000457763672,0,0.09109145983130529,-1.175816313983265,42.88000106811523,-1.1250097535177526,43.91999816894531,-1.6268646518936891,44.29499816894531,0.09109145983130529
3627,2014-01-28,42.74499893188477,42.88000106811523,42.26499938964844,42.525001525878906,5088675.0,0.008731538215569934,1.5102023339639679,-0.35771838306900466,42.55119488473831,46.51407211367077,1.032352011238352,0.9748738294643502,0.9387600777671352,0.7936816849885062,12.45440508587277,0.6150016784667898,-0.12627847652890978,-0.9197505950927649,-2.0452273128245295,0.2057261226389997,-1.4824889539586437,-0.35701223622688616,1.8601600830078127,22.903788486322053,-27.901092025076903,0.562738358865882,1,0.7200012207031179,0.7200012207031179,-0.18499946594238992,0.614999771118157,4.180000305175774,1,0.0856240481662991,1.17751714361815,42.375,-1.175816313983265,42.88000106811523,-1.1250097535177526,43.91999816894531,0.0856240481662991
3628,2014-01-29,42.36000061035156,43.05500030517578,41.790000915527344,42.974998474121094,5891111.0,-0.009006862350066092,2.2645081265197233,-2.7954777964660713,41.13408405129489,45.856409413559575,1.3132469004678171,1.2532190079765684,1.2904441037756627,1.1899277062891471,13.893109359915265,1.2649993896484375,-0.10921664425443822,-1.196249008178711,-2.3870102520346137,-0.005487764322808175,-1.7916296301066623,-0.6008683862507596,2.1483520988769627,20.07041071123957,-33.45093413697971,0.5953806219279502,1,0.9074993133544922,0.9074993133544922,0.22624874114990234,0.9999980926513672,4.70000076293946,2,0.09903209712889094,1.5102023339639679,42.74499893188477,1.17751714361815,42.375,-1.175816313983265,42.88000106811523,0.09903209712889094
3629,2014-01-30,42.8849983215332,43.21500015258789,42.45000076293945,42.474998474121094,4689000.0,0.012393713494266212,-2.3261185056184432,-0.6666687342604424,44.00682728064292,45.62983082485193,0.7381027504986477,0.6957671957824161,0.7240058799037072,0.6832566542056568,15.172839847565085,0.8549995422363281,-0.12845511947985955,-0.6280012130737305,-1.851517398206795,0.595514972059334,-1.2397593056402627,-0.016243120507198228,1.4602532800732533,43.97583716590718,-9.192367462181245,0.6117580925665326,1,0.38250160217285156,0.38250160217285156,-0.1724987030029297,0.47500038146972656,3.2550010681152344,3,0.08056434572179705,2.2645081265197233,42.36000061035156,1.5102023339639679,42.74499893188477,1.17751714361815,42.375,0.08056434572179705
3630,2014-01-31,42.34000015258789,42.75,41.650001525878906,42.75,6182909.0,-0.012708364003168438,4.365848212208896,-1.0,43.89408990721565,44.88603943513225,1.1246784799109264,1.1799747434354941,1.2350443863707596,1.2399259634498065,16.781214741017088,1.2349967956542969,-0.1830953111295912,-1.0959993362426772,-2.412563332825883,0.22056466034052846,-1.7542813345342765,-0.4377173379510779,1.8519364078538203,44.089407807339335,-14.174331528070894,0.6582819982916019,1,0.8575000762939453,0.8575000762939453,0.45749950408935547,1.019998550415039,4.159999847412109,4,0.11076992465297208,-2.3261185056184432,42.8849983215332,2.2645081265197233,42.36000061035156,1.5102023339639679,42.74499893188477,0.11076992465297208
3631,2014-02-03,41.76499938964844,42.60499954223633,41.724998474121094,42.25500106811523,4068706.0,-0.013580556468285931,-2.087704034854072,1.1951264898259022,33.619922800590984,43.472535527608976,1.44042483524764,1.7057855470896683,1.7640293627159735,1.8203389557844005,17.98753449964475,0.8800010681152344,-0.23026784516669352,-1.5842500686645522,-3.0970726314928996,-0.07142750583620483,-2.340661350078726,-0.8278387872503785,2.2235823680282465,7.348112759137609,-46.542543603255744,0.756411281414174,2,1.3750019073486328,1.4325008392333984,1.0349998474121094,1.5949993133544922,4.619998931884766,0,0.1066683083002482,4.365848212208896,42.34000015258789,-2.3261185056184432,42.8849983215332,2.2645081265197233,42.36000061035156,0.1066683083002482
3632,2014-02-04,41.6349983215332,41.88000106811523,41.40499877929688,41.72000122070313,5689677.0,-0.003112679756137049,1.3456752912808945,0.17347471020079397,30.122544909639544,40.58884081253862,1.3135005542340892,1.7411546191571716,1.84200908363308,1.955131102245815,19.309449839018555,0.47500228881834516,-0.3150897502114276,-1.597500991821292,-3.2614667549335437,0.06646477129095985,-2.4294838733774213,-0.7655181102651625,2.16649701759966,12.70714738840931,-34.574524196114226,0.8319828815561269,2,1.3825016021728516,1.4400005340576243,1.3050012588500977,1.7250003814697266,4.605003356933594,1,0.12933835362845203,-2.087704034854072,41.76499938964844,4.365848212208896,42.34000015258789,-2.3261185056184432,42.8849983215332,0.12933835362845203
3633,2014-02-05,41.88000106811523,42.125,41.310001373291016,41.47999954223633,4590454.0,0.005884538404203887,-1.2027053498706093,-4.70573980164203,34.17389469829345,38.783406550432645,0.7709819350191154,1.438786101457488,1.533219384876844,1.7120816155385015,20.401174166226678,0.8149986267089844,-0.4581605547173737,-1.2692483901977596,-3.031107455604328,0.49261067520880886,-2.150177922901044,-0.38831885749447537,1.6818446150340378,29.92126299601071,-12.80322598710007,0.8809295327032853,2,0.914999008178718,1.1474990844726634,1.0699987411499094,1.4799976348877024,3.8349990844726634,2,0.12046318147747748,1.3456752912808945,41.6349983215332,-2.087704034854072,41.76499938964844,4.365848212208896,42.34000015258789,0.12046318147747748
3634,2014-02-06,42.685001373291016,42.88000106811523,41.6150016784668,42.03499984741211,6065581.0,0.019221592279009325,1.4326889924073114,1.6249976158233328,38.45528798201694,38.13970459510732,-0.25437598080804236,0.6132465034749401,0.6756950185277546,0.9120588943141428,20.85343487195908,1.2649993896484304,-0.5528071217292094,-0.43124809265136577,-2.2023689112724227,1.3398727259696912,-1.3168085019618943,0.4543123166591627,0.6066229926752627,87.57963485807905,47.903665694911126,0.8855604093105297,2,-0.4225006103515625,0.342498779296875,0.404998779296875,0.6749973297119141,3.3149986267089844,3,0.10249501837283637,-1.2027053498706093,41.88000106811523,1.3456752912808945,41.6349983215332,-2.087704034854072,41.76499938964844,0.10249501837283637
3635,2014-02-07,43.17499923706055,43.34000015258789,41.91999816894531,42.290000915527344,6649012.0,0.011479392011362055,1.3374515313731339,1.361532683075695,40.48741808288459,38.71614051081303,-0.7801710656200171,0.09587302602325565,0.14423146505000517,0.439039731484101,20.805167215818283,1.4200019836425781,-0.7176720568605717,0.07924976348876811,-1.6784669294019494,1.8369664563794856,-0.7996085829565942,0.9581081099341304,-1.8649978637695312,91.87187119469625,56.663075433218324,0.8788583464453603,2,-0.8499984741210938,-0.14749908447265625,-0.05624961853027344,0.1849994659423828,3.299999237060547,4,0.06867400590577888,1.4326889924073114,42.685001373291016,-1.2027053498706093,41.88000106811523,1.3456752912808945,41.6349983215332,0.06867400590577888
3636,2014-02-10,42.94499969482422,43.25,42.775001525878906,43.21500015258789,3332127.0,-0.005327146411131856,1.7941074173389133,-0.30508584162726243,40.48741808288454,38.48683197727372,-0.5149685919970537,0.334351429866274,0.32601402718782424,0.6884455546759156,20.709563465860946,0.47499847412109375,-0.8437061760433338,-0.14524974822997905,-1.9041912878210567,1.6136917913610986,-1.024720518025518,0.7342210215655598,-1.594398345947269,80.54183767044002,46.22508110964071,0.879470769795539,2,-0.6199989318847656,0.08250045776367188,0.43124961853027344,0.41499900817871094,4.380001068115234,0,0.08278030807866643,1.3374515313731339,43.17499923706055,1.4326889924073114,42.685001373291016,-1.2027053498706093,41.88000106811523,0.08278030807866643
3637,2014-02-11,43.584999084472656,43.584999084472656,42.8849983215332,42.97000122070313,3997637.0,0.014902768522444987,1.2764331526256374,-2.2777660040407204,44.82507426433545,38.8969420009449,-1.1435386303351152,-0.32922175141676036,-0.35189110731575823,0.06442609290530754,19.96210434754635,0.7000007629394531,-0.8424213934320051,0.49899959564208984,-1.2544460494484824,2.252445240732662,-0.3777232269031927,1.3757224181873724,-2.194609759521491,100.0,66.60419789770509,0.8767228225452859,2,-1.1374988555908203,-0.5574989318847656,-0.2200002670288086,-0.22500038146972656,3.7050018310546875,1,0.06424226903467023,1.7941074173389133,42.94499969482422,1.3374515313731339,43.17499923706055,1.4326889924073114,42.685001373291016,0.06424226903467023
3638,2014-02-12,44.0,44.42499923706055,43.59500122070313,43.95000076293945,5064734.0,0.009521645617636132,-1.18421013005137,0.08129985485491788,50.5797239262447,39.6272638504562,-1.454385219554048,-0.7765548615411149,-0.801885277465729,-0.3281873107882092,19.738125904459675,0.8400001525878906,-0.7285409155119282,0.9092504501342802,-0.8540240801763659,2.6725249804449263,0.027613184978960703,1.7908877152895997,-2.5218262846679735,84.87545885010535,47.901827749927804,0.8816372651553224,2,-1.1324996948242188,-0.9724998474121094,-0.49125003814697266,-0.6400012969970703,3.240001678466797,2,0.050909129056063485,1.2764331526256374,43.584999084472656,1.7941074173389133,42.94499969482422,1.3374515313731339,43.17499923706055,0.050909129056063485
3639,2014-02-13,44.0,44.39500045776367,43.849998474121094,44.22000122070313,4753558.0,0.0,-1.0961442530590686,-4.400091554131523,59.556310105112594,41.36751053911142,-1.4299654267130748,-0.7936164247885529,-0.8326030557985149,-0.3109214967162188,19.50204338799482,0.5450019836425781,-0.6850773129694616,0.8942504882812514,-0.8957480675679861,2.684249044130489,-0.0007487896433673313,1.7892497662058702,-2.3450167533642627,83.03396982659505,40.20253832161022,0.8949992779246196,2,-1.1324996948242188,-0.9724998474121094,-0.5537509918212891,-0.6400012969970703,3.5649986267089773,3,0.03897727619517943,-1.18421013005137,44.0,1.2764331526256374,43.584999084472656,1.7941074173389133,42.94499969482422,0.03897727619517943
3640,2014-02-14,44.43999862670898,44.44499969482422,43.97999954223633,44.19499969482422,5294987.0,0.009999968788840352,2.6470447439675677,-1.1136253294492313,67.81708920212509,45.167195694837424,-1.7218205393604151,-1.2724712042128061,-1.2757898538968888,-0.7386645297252059,20.405179109765104,0.4650001525878906,-0.58356672664695,1.3174991607665945,-0.517572000925945,3.152570322459134,0.3999635799203247,2.235034741612864,-2.6188144206477517,99.7005345150528,50.225848417595415,0.9175355808462686,2,-1.56249809265136,-1.4124984741210866,-1.0274991989135671,-1.0799999237060476,1.8900032043457102,4,0.03510354233794777,-1.0961442530590686,44.0,-1.18421013005137,44.0,1.2764331526256374,43.584999084472656,0.03510354233794777
3641,2014-02-17,44.290000915527344,44.45000076293945,44.2599983215332,44.400001525878906,2260118.0,-0.0033752861344933383,-1.2352466005475027,-0.4489840404826911,63.856537099088456,48.915417049220636,-1.31418550433564,-1.1910195617836052,-1.1145089721904498,-0.5788355763154769,21.529774875759095,0.19000244140625,-0.5351406534907994,1.1722513198852553,-0.649504013465787,2.9940066532362977,0.2613736532097377,2.083128986560773,-2.258911470365078,89.77638352638353,35.41467712144022,0.9108776666755206,2,-1.4099998474121094,-1.2625007629394531,-0.9225015640258789,-0.9300022125244141,2.509998321533203,0,0.0493338792826199,2.6470447439675677,44.43999862670898,-1.0961442530590686,44.0,-1.18421013005137,44.0,0.0493338792826199
3642,2014-02-18,44.43999862670898,44.49499893188477,44.13999938964844,44.25,3344743.0,0.0033867172743509144,1.3666696336609094,-1.7272506588985344,69.47566412615095,52.83783587453814,-1.1448430364207525,-1.389828260141421,-1.229970868798091,-0.7154752658239616,22.584522102701136,0.35499954223633523,-0.43332242525040954,1.3079990386962805,-0.5519760451679616,3.1679741225605227,0.37801149676415946,2.2379865806284016,-2.1670180497689913,93.88883943898219,33.735872195821635,0.9299875419321219,2,-1.384998321533196,-1.4124984741210866,-1.0799989700317312,-1.0799999237060476,3.0600013732910227,1,0.06491904197531984,-1.2352466005475027,44.290000915527344,2.6470447439675677,44.43999862670898,-1.0961442530590686,44.0,0.06491904197531984
3643,2014-02-19,44.43000030517578,44.60499954223633,44.30500030517578,44.30500030517578,3243799.0,-0.00022498473992271784,-3.79998779296875,0.6578994920392962,66.01040603458304,55.899515658156595,-0.8214747666187918,-1.4431904653310283,-1.1964464086722586,-0.7005838712253478,23.752657673954875,0.2999992370605469,-0.19857880190051702,1.291250610351561,-0.5873820737536875,3.1698832944568096,0.35193426829894037,2.230566952404182,-1.8903775256424211,76.82132589594734,14.018038259577203,0.9393163420526229,2,-1.167501449584961,-1.4025001525878906,-1.1500005722045898,-1.0700016021728516,3.4599990844726562,2,0.0643709338444094,1.3666696336609094,44.43999862670898,-1.2352466005475027,44.290000915527344,2.6470447439675677,44.43999862670898,0.0643709338444094
3644,2014-02-20,44.88999938964844,44.91999816894531,43.83000183105469,43.959999084472656,4956657.0,0.010353344166398104,1.202017555351762,7.44000244140625,76.89875989991654,59.94522030449349,-1.0457765859080794,-1.9255156597796983,-1.6283786133458307,-1.1405109784405383,24.493633661283486,1.089996337890625,0.10409225530450783,1.702749633789061,-0.3063596119054566,3.7118588794835787,0.6981950109418023,2.70730425663632,-2.0612238633366644,97.24780916650334,30.75225969746718,1.0045546228472582,2,-1.0424995422363281,-1.7749996185302734,-1.7624998092651367,-1.7325000762939453,3.1399993896484446,3,0.052350241050799884,-3.79998779296875,44.43000030517578,1.3666696336609094,44.43999862670898,-1.2352466005475027,44.290000915527344,0.052350241050799884
3645,2014-02-21,45.599998474121094,45.63999938964844,44.959999084472656,45.0,6464467.0,0.015816420007267462,1.0,0.6451594378860842,89.33338550021541,65.37255001753024,-1.5372757721069163,-2.552140744207648,-2.2785929938991885,-1.8302571328062385,24.21482648818011,0.75,0.40585944184326195,2.2767488479614286,0.004235509812367866,4.549262186110489,1.1404921788868947,3.4130055170359626,-2.4366273249879526,97.79000168605631,22.829021220129334,1.136256669074531,2,-1.3374996185302734,-2.124998092651367,-2.472498893737793,-2.5049991607666016,2.0,4,0.043092110051342614,1.202017555351762,44.88999938964844,-3.79998779296875,44.43000030517578,1.3666696336609094,44.43999862670898,0.043092110051342614
3646,2014-02-24,46.23500061035156,46.23500061035156,45.52999877929688,45.70000076293945,4724384.0,0.013925485909628721,1.6355216154355978,0.8916686799842325,92.75100277735848,70.69765318564392,-1.8511848204670187,-3.038942223276784,-2.8352052150100064,-2.4370366416699554,23.47461775769511,0.7050018310546804,0.6645158058094864,2.7187509536743164,0.14910459884793426,5.288397308500699,1.4339277762611218,4.003574131087511,-2.6258363779256655,100.0,16.455287633687846,1.2848231774131913,2,-1.3199996948242188,-2.4624996185302734,-3.0325002670288086,-3.210000991821289,1.6499977111816406,0,0.0020547468248948153,1.0,45.599998474121094,1.202017555351762,44.88999938964844,-3.79998779296875,44.43000030517578,0.0020547468248948153
3647,2014-02-25,46.40499877929688,46.43999862670898,45.88000106811523,46.04999923706055,3673863.0,0.00367682852170792,1.6352873594170219,0.6635507354881164,92.64851284020473,75.37196306497279,-1.764673153278956,-3.0785207561825985,-2.9179026815057867,-2.5698728455147233,22.77234494099556,0.55999755859375,0.9006450280238738,2.705749130249032,-0.13918746939356907,5.550685729891633,1.283280830427735,4.128217430070329,-2.270667271285852,98.65900803133664,7.9871329645342115,1.4224682998212999,2,-1.2699985504150462,-2.529998779296882,-3.1799983978271555,-3.3799991607666087,1.4350013732910085,1,0.008512023880062891,1.6355216154355978,46.23500061035156,1.0,45.599998474121094,1.202017555351762,44.88999938964844,0.008512023880062891
3648,2014-02-26,46.55500030517578,46.709999084472656,46.1500015258789,46.4000015258789,4237408.0,0.003232443267422669,1.4086106188882632,0.43661684271607926,91.61298049906216,78.93381533096719,-1.6920734820493095,-3.054747881633986,-2.970129364775893,-2.6889674585190235,21.64507039858808,0.5599975585937571,1.181863327182242,2.646000671386716,-0.39500774571788355,5.687009088491315,1.1254964628344197,4.166504879939012,-1.9595353734251617,94.61809280849407,3.408213870999006,1.5205042085522997,2,-1.2849998474121094,-2.5450000762939453,-3.257500648498535,-3.530000686645508,1.4449996948242188,2,0.020298564893772797,1.6352873594170219,46.40499877929688,1.6355216154355978,46.23500061035156,1.0,45.599998474121094,0.020298564893772797
3649,2014-02-27,46.34000015258789,46.540000915527344,46.04999923706055,46.40999984741211,4466212.0,-0.004618196781839279,1.9696906644472187,-0.4516144910415229,86.17150211269225,80.97319454325243,-1.240711630434447,-2.7063943660540843,-2.67685716305634,-2.445593586789556,20.730245910421388,0.5050010681152344,1.4026945246709417,2.2582504272460966,-0.9269476040608495,5.443448458553043,0.66565141159262,3.850849442899573,-1.3216283902928652,78.85720389229911,-11.762120325327004,1.592599015653474,2,-1.0699996948242188,-2.3299999237060547,-3.0425004959106445,-3.315000534057617,2.345001220703132,3,0.033448408113006645,1.4086106188882632,46.55500030517578,1.6352873594170219,46.40499877929688,1.6355216154355978,46.23500061035156,0.033448408113006645
3650,2014-02-28,47.02999877929688,47.02999877929688,46.43500137329102,46.70500183105469,6737351.0,0.014889914208825461,2.661556880604563,-4.642833787466041,92.24411896511485,84.12737030614426,-1.703861902699792,-3.1905982147247443,-3.2720209382566168,-3.102838277604569,19.201067299109653,0.6899986267089915,1.5798141534331904,2.713749122619639,-0.6186986081688914,6.046196853408169,1.0475252572253737,4.379972988013904,-1.673301552566329,100.0,7.771093426986994,1.6662238653942647,2,-1.5999984741211009,-2.859998703002937,-3.732499122619636,-4.004999160766609,0.8800010681152273,4,0.021263024153855836,1.9696906644472187,46.34000015258789,1.4086106188882632,46.55500030517578,1.6352873594170219,46.40499877929688,0.021263024153855836
3651,2014-03-03,46.22000122070313,47.02000045776367,46.22000122070313,46.5,6156901.0,-0.017222997652943217,-4.714305177111956,-0.8615427954363648,76.32375223699512,84.88826898512694,-0.6607925788221038,-2.1394194489651497,-2.3925375374018003,-2.2657416952033813,17.456022035610896,0.80999755859375,1.689965187973037,1.6810014724731488,-1.5266465410739158,4.888649486020213,0.07717746569962003,3.2848254792466776,-0.5286436834593147,29.565289502928245,-59.132662979478475,1.6038240067735308,3,-0.7900009155273509,-2.050001144409187,-2.782501220703132,-3.1950016021728587,2.0799980163574148,0,0.02985714446065013,2.661556880604563,47.02999877929688,1.9696906644472187,46.34000015258789,1.4086106188882632,46.55500030517578,0.02985714446065013
3652,2014-03-04,47.02000045776367,47.26499938964844,46.50500106811523,46.599998474121094,5519483.0,0.01730850748446544,-1.4918108650652844,-1.5000136239782398,78.01490920080158,86.22210267026234,-1.1804706955740087,-2.6512327560302538,-3.1344051208760533,-3.042816107177302,15.43689958675269,1.0449981689453054,1.7417699343044433,2.2117506027221694,-0.8711395410585681,5.294640746502907,0.6703055308317971,3.7531956746125417,-1.0609146721092415,79.83548138961712,-8.959917588900993,1.5414450718903696,3,-1.4724998474121094,-2.7325000762939453,-3.6725006103515625,-3.9950008392333984,1.6199989318847656,1,0.01839638144084077,-4.714305177111956,46.22000122070313,2.661556880604563,47.02999877929688,1.9696906644472187,46.34000015258789,0.01839638144084077
3653,2014-03-05,46.92499923706055,47.06999969482422,46.540000915527344,46.790000915527344,5128934.0,-0.0020204427855856633,1.4941163798906751,0.32142305701128965,76.66367378675362,86.19598199102202,-0.7759325296754298,-2.275563113285955,-2.9997144495308206,-2.924890462125532,13.82977865383172,0.529998779296875,1.8492667148635746,1.864499473571776,-1.0293557930725967,4.758354740216149,0.41757184024959315,3.3114271068939587,-0.7049980163574148,72.01645186103829,-16.7845029253926,1.446927633322186,3,-0.8125,-2.6374988555908203,-3.4599990844726562,-3.8999996185302734,0.9650001525878906,2,0.019499220679894957,-1.4918108650652844,47.02000045776367,-4.714305177111956,46.22000122070313,2.661556880604563,47.02999877929688,0.019499220679894957
3654,2014-03-06,47.06000137329102,47.125,46.68999862670898,46.9900016784668,4144080.0,0.002876976844441881,3.350080109865029,0.518522704795328,75.28963755906182,84.63556555311607,-0.6378229559748547,-2.17764471548152,-3.1003772431810503,-3.0361899073726946,13.575585436579907,0.43500137329102273,1.9320047074572742,1.7807516098022518,-1.0168554421403044,4.578358661744808,0.3819480838309701,3.1795551357735334,-0.6310005187988281,80.38293056873823,-6.748514435904298,1.3988035259712797,3,-0.6625022888183665,-2.772500991821296,-3.792501449584968,-4.035001754760749,0.664997100830071,3,0.01997447087289017,1.4941163798906751,46.92499923706055,-1.4918108650652844,47.02000045776367,-4.714305177111956,46.22000122070313,0.01997447087289017
3655,2014-03-07,46.13999938964844,47.26499938964844,46.13999938964844,46.96500015258789,5265907.0,-0.019549552843080353,-1.727270205161165,-11.785776566756297,65.54621363854346,81.61281120435883,0.40994351717181843,-1.0794679214773595,-2.156340742632942,-2.108132680720253,13.690389825346166,1.125,2.0425310644591264,0.7124996185302734,-1.9252758847396407,3.3502751218001876,-0.6063881331046801,2.031387370165227,1.125,0.0,-83.21138856968277,1.318887751634956,3,0.43250083923339844,-1.852499008178711,-2.872499465942383,-3.114999771118164,2.9599990844726562,4,0.05515825785237349,3.350080109865029,47.06000137329102,1.4941163798906751,46.92499923706055,-1.4918108650652844,47.02000045776367,0.05515825785237349
3656,2014-03-10,46.5,46.99499893188477,46.10499954223633,46.38000106811523,4114121.0,0.0078023540336744635,-1.6567067303586587,-0.14545311625800214,66.72079078180863,78.73195319787038,0.10223754717927136,-1.222140971132525,-2.503747018409925,-2.45933992947851,13.78992176017782,0.8899993896484446,2.0791111166508784,0.8947502136230483,-1.5072393950359597,3.2967398222820563,-0.3062445907064557,2.0957450179525523,0.7649993896484375,34.05176807952987,-45.83405450756194,1.2009948043295025,3,0.1574993133544922,-2.2124996185302734,-3.302499771118164,-3.4750003814697266,2.490001678466797,0,0.030322577363701253,-1.727270205161165,46.13999938964844,3.350080109865029,47.06000137329102,1.4941163798906751,46.92499923706055,0.030322577363701253
3657,2014-03-11,46.3849983215332,46.84000015258789,46.27000045776367,46.71500015258789,3200226.0,-0.0024731543756300045,-1.0357220708446866,-2.750039736783383,65.60253005937281,75.84190314901602,0.23926508536591484,-0.9345286347998538,-2.371586055426988,-2.3367629862821957,14.417294717962974,0.5699996948242188,1.9872923507469054,0.6397485733032227,-1.5864105912745003,2.8659077378809457,-0.47333100898563885,1.7528281555920842,0.8800010681152344,24.137828976575783,-53.81672678610726,1.1130795822888613,3,0.27250099182128906,-2.0974979400634766,-3.21624755859375,-3.3599987030029297,2.615001678466797,1,0.04128491936666401,-1.6567067303586587,46.5,-1.727270205161165,46.13999938964844,3.350080109865029,47.06000137329102,0.04128491936666401
3658,2014-03-12,46.2400016784668,46.46500015258789,45.68500137329102,45.9900016784668,4409732.0,-0.0031259383057710144,1.228577656675729,-0.7575715540759236,61.34455559423677,73.0833535358543,0.3742350171704558,-0.6462456188555308,-2.217369924106819,-2.190945002079374,14.70983310890181,0.7799987792968679,1.7951232597021942,0.38275184631347514,-1.6940868133328593,2.4595905059598095,-0.6556674835096956,1.421171176136646,0.9785977172851545,35.12664569385297,-38.7190796472017,1.038419329823168,3,0.2349987030029297,-1.9525012969970703,-3.1937522888183594,-3.2150020599365234,3.0399971008300852,2,0.05190306280415391,-1.0357220708446866,46.3849983215332,-1.6567067303586587,46.5,-1.727270205161165,46.13999938964844,0.05190306280415391
3659,2014-03-13,45.71500015258789,46.599998474121094,45.71500015258789,46.23500061035156,4524724.0,-0.011353838815351791,-2.40383670175696,-2.0800018310546875,50.99741209493265,68.50038610583405,0.8954198724052205,0.014574404632298865,-1.6639138485935803,-1.6617798319648074,15.088565551854838,0.8849983215332031,1.5742813123659047,-0.22799968719482422,-2.1148950008664755,1.658895626476827,-1.1714473440306534,0.715447969641005,1.4115833618164046,1.8986593012330597,-66.07133322129992,0.9434476568358262,3,0.7600002288818359,-1.2749996185302734,-2.8037500381469727,-2.690000534057617,4.029998779296882,3,0.04757736475556862,1.228577656675729,46.2400016784668,-1.0357220708446866,46.3849983215332,-1.6567067303586587,46.5,0.04757736475556862
3660,2014-03-14,46.0,46.224998474121094,45.44499969482422,45.6150016784668,9342742.0,0.006234274230795922,-1.1517139775328193,-0.7403807357957671,47.83009630083622,65.33442433514972,0.5017099355436585,-0.15553610905141113,-1.9207517162476933,-1.9378029156653085,15.269843936722516,0.779998779296875,1.3801874895992938,-0.020999908447265625,-1.7702452976378211,1.7282454807432899,-0.8956226030425469,0.8536227861480157,1.0400885859374966,35.806488926297384,-26.95064852118704,0.8746226945952783,3,0.3549995422363281,-1.407501220703125,-3.354999542236328,-2.9750003814697266,3.174999237060547,4,0.03749996682871948,-2.40383670175696,45.71500015258789,1.228577656675729,46.2400016784668,-1.0357220708446866,46.3849983215332,0.03749996682871948
3661,2014-03-17,46.474998474121094,46.68000030517578,45.92499923706055,46.04999923706055,3932078.0,0.010326053785241207,-1.2370427303090756,1.1038989348526134,50.61188531368536,62.289643903247914,0.07452368391727049,-0.4832219578983654,-2.3492376033737017,-2.3947442209858423,15.690222977317504,0.7550010681152344,1.2507551831673354,0.34474868774414347,-1.211588359212186,1.901085734700473,-0.4334198357340213,1.1229172112223083,0.4374830005273438,73.83501371376381,14.974007514541519,0.7781685234781641,3,-0.11999893188476562,-1.4549980163574219,-3.798748016357422,-3.4499988555908203,3.470001220703125,0,0.05648198141333327,-1.1517139775328193,46.0,-2.40383670175696,45.71500015258789,1.228577656675729,46.2400016784668,0.05648198141333327
3662,2014-03-18,47.32500076293945,47.70000076293945,46.1500015258789,46.29999923706055,5851895.0,0.018289452753649238,-1.3396268785627772,2.4117726256832808,55.99688644743057,59.99333419887869,-0.8131789483745493,-1.1657749879297938,-3.157043077821399,-3.224437390859535,16.757129255364138,1.549999237060554,1.0259501016519437,1.0505008697509766,-0.3755498280003664,2.4765515675023195,0.3374755208753015,1.7635262186266516,-1.8800010681152344,83.37029612525058,27.83302567241425,0.7130253488756729,3,-0.7525005340576172,-2.032501220703125,-4.648750305175781,-4.307500839233398,2.30999755859375,1,0.035182269174546255,-1.2370427303090756,46.474998474121094,-1.1517139775328193,46.0,-2.40383670175696,45.71500015258789,0.035182269174546255
3663,2014-03-19,47.290000915527344,47.79999923706055,47.17499923706055,47.20000076293945,4428646.0,-0.000739563588967096,-7.928367074466636,0.08780489620317233,57.6121835529127,58.0291726426399,-0.8056851289013736,-0.9544607812864712,-3.06568189557143,-3.17846653210556,17.756634468148803,0.625,0.9458773542939269,0.8725009918212905,-0.3309835311830511,2.075985514825632,0.2707587303191161,1.4742432533234648,-1.7999011993408232,78.34401610758258,24.69258345732004,0.6017422615021724,3,-0.6675014495849609,-1.5925006866455078,-4.5525007247924805,-4.295001983642578,3.009998321533203,2,0.036159844604934044,-1.3396268785627772,47.32500076293945,-1.2370427303090756,46.474998474121094,-1.1517139775328193,46.0,0.036159844604934044
3664,2014-03-20,47.2400016784668,47.2400016784668,46.42499923706055,46.625,6987373.0,-0.0010572898306738798,1.6504072100682923,6.833340397575552,51.875025119089976,56.51015169603396,-0.8129590364599579,-0.7582544102665807,-2.952292784708078,-3.1196715405437914,18.861373678181373,0.8650016784667969,0.7771879088552822,0.7050016403198214,-0.3155149423291448,1.7255182229687875,0.1947433489953383,1.2152599316443045,-1.6575059814453184,76.22090584094248,27.257748111960566,0.510258291324484,3,-0.6175022125244141,-1.4250011444091797,-4.292501449584961,-4.275001525878906,4.25,3,0.04318367968559933,-7.928367074466636,47.290000915527344,-1.3396268785627772,47.32500076293945,-1.2370427303090756,46.474998474121094,0.04318367968559933
3665,2014-03-21,47.56499862670898,47.599998474121094,46.80500030517578,47.02000045776367,10296592.0,0.006879698067206563,1.5853688794055254,0.8861734659066124,63.147575412028054,56.11312776605834,-1.0220410711361083,-0.9786671874562529,-3.216553436532095,-3.4409191201588243,19.4516230670721,0.7949981689453125,0.6220715996110755,0.9317485809326129,-0.08810846180138299,1.9516056236666088,0.4218200595656114,1.4416771022996144,-1.8938027880859352,87.46663411458296,34.56059743177575,0.5099285213669987,3,-0.9424991607665945,-1.74999809265136,-4.617498397827141,-4.667499542236321,3.915000915527351,4,0.045832027081183835,1.6504072100682923,47.2400016784668,-7.928367074466636,47.290000915527344,-1.3396268785627772,47.32500076293945,0.045832027081183835
3666,2014-03-24,46.33000183105469,47.06499862670898,46.2599983215332,46.70000076293945,6374471.0,-0.02596440305499781,-2.156827106473662,-0.6788994036453319,43.78379530125459,53.68882390404521,0.2082000053310722,0.2780685018277609,-1.916832805435277,-2.210753383486434,19.102867160877324,1.3050003051757741,0.4370451542970173,-0.30799827575683736,-1.3209065894219023,0.7049100379082276,-0.8144524325893698,0.19845588107569512,-0.5736538564941469,10.909124537323201,-36.996383989016046,0.5064541568325323,3,0.2924976348876953,-0.5150012969970703,-3.3775014877319336,-3.4325027465820312,5.149997711181641,0,0.061407237072433674,1.5853688794055254,47.56499862670898,1.6504072100682923,47.2400016784668,-7.928367074466636,47.290000915527344,0.061407237072433674
3667,2014-03-25,46.79999923706055,46.83000183105469,46.31000137329102,46.34000015258789,4734220.0,0.010144558330037023,-1.0000146720073047,-1.2432443578402566,48.945146864348615,52.311111822946515,-0.21985933679940928,-0.1695100311485831,-2.33513675240831,-2.6834567301205396,18.511958384480714,0.5200004577636648,0.3745808307498777,0.14224910736083984,-0.8669270316630602,1.1514252463847399,-0.3623389621511137,0.6468371768727934,-0.9619052120000049,35.06497366869621,-9.386220505446403,0.5045880695119509,3,-0.17749977111816406,-0.9849987030029297,-3.8462486267089844,-3.9025001525878906,4.049999237060547,1,0.0672008655776466,-2.156827106473662,46.33000183105469,1.5853688794055254,47.56499862670898,1.6504072100682923,47.2400016784668,0.0672008655776466
3668,2014-03-26,47.5,47.58000183105469,46.80500030517578,46.94499969482422,4968263.0,0.014957281503225506,1.1678244075247821,1.2065248038744132,53.389823036678095,52.57693526091824,-0.8072213667724526,-0.8380511204807419,-2.981820110282598,-3.3739772155962697,17.900322054606523,0.7800025939941406,0.2891000421933967,0.7949998855590792,-0.2802478826469468,1.8702476537651052,0.2573760014560662,1.3326237696620922,-1.58342976645946,92.53742815417068,50.45720991222768,0.5376238841030133,3,-0.8775005340576172,-1.6849994659423828,-4.458749771118164,-4.602500915527344,3.6399993896484375,2,0.0449473330849095,-1.0000146720073047,46.79999923706055,-2.156827106473662,46.33000183105469,1.5853688794055254,47.56499862670898,0.0449473330849095
3669,2014-03-27,47.88999938964844,47.93999862670898,47.34000015258789,47.41999816894531,4438880.0,0.008210513466282876,1.1052589310811267,0.8468485806584645,64.6812291023416,54.4492833499744,-0.9568776495220987,-1.1657427519747188,-3.3062622686149012,-3.748060614727777,17.557439817058366,0.5999984741210866,0.22899688765190263,1.107499313354495,-0.07506015907870278,2.290058785787693,0.5162195771378961,1.698779049571094,-1.8980919959670999,97.02385547749597,47.57098970161731,0.5912797362165982,3,-0.9575004577636719,-2.0049991607666016,-4.744999885559082,-4.992500305175781,2.8300018310546946,3,0.050323655838948156,1.1678244075247821,47.5,-1.0000146720073047,46.79999923706055,-2.156827106473662,46.33000183105469,0.050323655838948156
3670,2014-03-28,48.02999877929688,48.06999969482422,47.71500015258789,47.94499969482422,3760273.0,0.002923353339584933,3.3030008785314653,0.18084864619182084,63.32753817362094,55.86213366774501,-0.8701443461910401,-1.2932911036398451,-3.3907822924049995,-3.8682143975178107,16.729247941609394,0.3549995422363281,0.22501188233547254,1.1974987030029354,-0.10736024954832857,2.5023576555541993,0.5450692267272998,1.849928179278571,-1.9212059116338835,97.79000634377391,44.47272333066158,0.6524294762756334,3,-0.9199981689453196,-1.5149993896484446,-4.548748970031745,-5.045000076293952,3.670001983642571,4,0.07203837158249793,1.1052589310811267,47.88999938964844,1.1678244075247821,47.5,-1.0000146720073047,46.79999923706055,0.07203837158249793
3671,2014-03-31,47.599998474121094,48.25,47.599998474121094,48.14500045776367,3609570.0,-0.00895274445355887,-1.3853180186044558,-6.411857104388657,60.03305027030535,56.31059631473109,-0.2947799576561323,-0.7953836811053847,-2.9181819766998416,-3.4248189325378746,16.30031449998433,0.6500015258789062,0.3369363436296595,0.6984985351562472,-0.6158994283194019,2.0128964986318962,0.04129955341842617,1.3556975168940681,-1.3343090602852001,66.49474298950551,9.094579601960916,0.657198981737824,3,-0.3449993133544922,-0.7524986267089844,-3.7312488555908203,-4.254999160766602,5.480003356933594,0,0.08151263009440424,3.3030008785314653,48.02999877929688,1.1052589310811267,47.88999938964844,1.1678244075247821,47.5,0.08151263009440424
3672,2014-04-01,47.8849983215332,48.0250015258789,47.52999877929688,47.54499816894531,3760473.0,0.005987391944288767,-1.6756982462652203,-0.6238512203487111,63.27682606928657,56.94000103877264,-0.5498086914078613,-1.066961028778124,-3.1489770634260523,-3.690638582448045,15.551219729687304,0.49500274658201704,0.47079675259266907,0.9402484893798828,-0.4455528300693885,2.326049808829154,0.24734782965524715,1.6331491491045185,-1.4208778490808953,74.74036293750231,13.922829564486833,0.6929006597246368,4,-0.6299991607666016,-1.0374984741210938,-3.5412473678588867,-4.242498397827148,4.375,1,0.07507573032714299,-1.3853180186044558,47.599998474121094,3.3030008785314653,48.02999877929688,1.1052589310811267,47.88999938964844,0.07507573032714299
3673,2014-04-02,47.84000015258789,48.03499984741211,47.52000045776367,47.79499816894531,3247878.0,-0.0009397132822928089,1.3678058105986863,0.13235871601835542,68.59146280412509,58.797383003776545,-0.467780700262729,-1.001232232932054,-3.0536927209836477,-3.6181443795615778,14.761642947184406,0.5149993896484375,0.5619354058805328,0.8495002746582045,-0.5928178067028966,2.2918183560193057,0.1283412339776504,1.5706593153387587,-1.197291727380815,54.945064158188394,-12.774855699180101,0.7211590406805514,4,-0.5850009918212891,-0.9925003051757812,-3.3350000381469727,-4.095001220703125,4.520000457763672,2,0.06291802491498055,-1.6756982462652203,47.8849983215332,-1.3853180186044558,47.599998474121094,3.3030008785314653,48.02999877929688,0.06291802491498055
3674,2014-04-03,48.0,48.22999954223633,47.57500076293945,47.82500076293945,3689295.0,0.0033444784051375187,1.0629937342680869,3.888700517080614,67.88912379161201,59.324221712619206,-0.5684121871608738,-1.1459525510352861,-3.1484211703164675,-3.754787636761705,13.943251243453842,0.654998779296875,0.5560641595030233,0.9625001907348647,-0.5489589888481348,2.473959370317864,0.20677060094336497,1.7182297805263644,-1.1965624173136291,65.75340318240012,-5.755358817573438,0.7557295897914988,4,-0.7450008392333984,-1.1525001525878906,-3.359999656677246,-4.120000839233398,3.770000457763672,3,0.06541665395100904,1.3678058105986863,47.84000015258789,-1.6756982462652203,47.8849983215332,-1.3853180186044558,47.599998474121094,0.06541665395100904
3675,2014-04-04,48.68500137329102,48.82500076293945,48.13000106811523,48.224998474121094,4059384.0,0.014270861943562974,-1.138468129559288,2.6285994550409124,69.0517766978223,62.13177520112673,-1.204499625371902,-1.7186276968384746,-3.7253182704098506,-4.4083001151731125,14.312318164419457,0.8250007629394531,0.5610818004785827,1.52025146484376,-0.09782534617927752,3.1383282758667974,0.7112130593322377,2.3292898703552822,-1.7369075488732904,89.27207993031291,17.31163340805095,0.8090384055115204,4,-1.1175003051757884,-1.5500011444091868,-4.045001029968269,-4.805002212524421,3.2249984741210866,4,0.041799317859905205,1.0629937342680869,48.0,1.3678058105986863,47.84000015258789,-1.6756982462652203,47.8849983215332,0.041799317859905205
3676,2014-04-07,47.90999984741211,48.54999923706055,47.90999984741211,48.25,4404899.0,-0.015918691671313878,-2.764700602497504,-0.7391261081210961,55.10917048025948,62.81666671400571,-0.203171549153069,-0.8775698126396563,-2.8327089962561303,-3.6053579084324454,14.623619732467047,0.7750015258789134,0.6012521991152866,0.6747499465942397,-0.9442438762554488,2.293743769443928,-0.13474696483060455,1.484246858019084,-0.7366771903717719,29.88500371238651,-38.95370039364376,0.8094969114248435,4,-0.09499931335449219,-0.7749996185302734,-3.109999656677246,-3.8700008392333984,3.1800003051757812,0,0.07910667767894108,-1.138468129559288,48.68500137329102,1.0629937342680869,48.0,1.3678058105986863,47.84000015258789,0.07910667767894108
3677,2014-04-08,48.29999923706055,48.5250015258789,47.76499938964844,47.95000076293945,6527939.0,0.00814025027949361,-1.1111134658584976,-1.0294068148414097,58.305920381871864,63.362899752360576,-0.4000939669055086,-1.177096481500925,-3.11007199002168,-3.9675795774394658,14.860925353058397,0.7600021362304616,0.5584438150666386,0.9689992904663072,-0.664712770625826,2.6027113515584404,0.15214325992024413,1.7858553210123702,-0.9284752073123173,59.77000742477302,-7.541388305161341,0.8168560305460654,4,-0.217498779296875,-1.164999008178711,-3.4999990463256836,-4.129999160766602,3.7099990844726562,1,0.09896485858174597,-2.764700602497504,47.90999984741211,-1.138468129559288,48.68500137329102,1.0629937342680869,48.0,0.09896485858174597
3678,2014-04-09,48.63999938964844,48.95000076293945,48.18000030517578,48.22999954223633,3741066.0,0.007039340744481981,-2.019619576193219,1.171433242506812,60.989008027643095,62.95265296628297,-0.6273521382716325,-1.3998466933623135,-3.3187510512529954,-4.281055712389083,16.277203345587008,0.7700004577636719,0.7519392942327698,1.1889995574951158,-0.45979742584724903,2.8377965408374806,0.36460106582393337,2.013398049166298,-1.0940581519172596,77.45444557883523,10.804489108622704,0.8243984916711823,4,-0.404998779296875,-1.4424991607666016,-3.722498893737793,-4.352499008178711,3.5100021362304616,2,0.07442432107955943,-1.1111134658584976,48.29999923706055,-2.764700602497504,47.90999984741211,-1.138468129559288,48.68500137329102,0.07442432107955943
3679,2014-04-10,47.88999938964844,48.65999984741211,47.85499954223633,48.63999938964844,3887951.0,-0.01541940808822495,1.0379730943436314,-1.8292689734738878,52.391471912969855,61.737534492877295,0.13706132422187522,-0.5044077288402491,-2.4603623037867095,-3.5153298043236703,17.36654482618201,0.8050003051757812,0.8730766507832968,0.330249595642087,-1.1101830314963195,1.7706822227804935,-0.38996671792711624,1.0504659092112902,-0.14748981838810238,10.548510982130498,-51.25955644830907,0.7202163135692046,4,0.345001220703125,-0.6924991607666016,-2.689999580383301,-3.602499008178711,3.5499992370605398,3,0.09333892832893476,-2.019619576193219,48.63999938964844,-1.1111134658584976,48.29999923706055,-2.764700602497504,47.90999984741211,0.09333892832893476
3680,2014-04-11,47.724998474121094,48.01499938964844,47.31000137329102,47.64500045776367,6053872.0,-0.0034454148596838596,1.1363581192381949,-0.10666402180989583,62.18338004256464,61.976460023128325,0.2841271328628707,-0.21454808987780893,-2.16908561670445,-3.3281377794850613,18.645654464332424,0.7049980163574148,0.9111318084877098,0.07899875640869425,-1.1607996947737576,1.318797207591146,-0.5409004691825317,0.6988979819999201,1.2250022888183594,25.304710687668898,-41.16785210297198,0.6198992255912273,4,0.4050025939941406,-0.5274982452392578,-2.3824987411499023,-3.437498092651367,4.4050025939941335,4,0.08475646124611158,1.0379730943436314,47.88999938964844,-2.019619576193219,48.63999938964844,-1.1111134658584976,48.29999923706055,0.08475646124611158
3681,2014-04-14,49.099998474121094,49.13999938964844,47.52000045776367,47.61999893188477,5696088.0,0.028810896678092,1.0769198792013597,18.50045300653274,67.34539115024891,62.42852280990191,-0.956285362370167,-1.4575349585337918,-3.3806918629274136,-4.675041006691451,19.719113194792428,1.6199989318847656,0.8752016836121044,1.3227487564086928,0.0495792205008172,2.5959182923165685,0.6861639884547515,1.9593335243626342,-1.789997100830071,97.81415525209339,26.238169096724974,0.636584767953939,4,-0.8749980926513672,-1.8074989318847656,-3.6699981689453125,-4.812498092651367,2.950000762939453,0,0.05723017231399852,1.1363581192381949,47.724998474121094,1.0379730943436314,47.88999938964844,-2.019619576193219,48.63999938964844,0.05723017231399852
3682,2014-04-15,48.9900016784668,49.68500137329102,48.834999084472656,48.92499923706055,5817823.0,-0.002240260673577632,-5.938716407685419,0.04392058210236301,62.33445690116323,61.73329993179503,-0.7521574332649195,-1.2821408055467458,-3.101019696447324,-4.53905821636252,19.78117491301633,0.8500022888183665,0.8413712506169233,1.1295019149780288,-0.23371332213513085,2.4927171520911884,0.4478942964214454,1.8111095335346121,-1.6800003051757741,70.73685495476944,1.7374839193062712,0.6816076185565803,4,-0.49250030517577414,-1.4250011444091797,-3.5175018310546875,-4.70250129699707,3.299999237060547,1,0.04286585838277546,1.0769198792013597,49.099998474121094,1.1363581192381949,47.724998474121094,1.0379730943436314,47.88999938964844,0.04286585838277546
3683,2014-04-16,49.0,49.52999877929688,48.80500030517578,49.4900016784668,5463235.0,0.00020408902205848456,1.5438726818853725,-7.538204225352112,59.805665975168004,60.83513795219014,-0.6485025446400314,-1.2200124155571999,-2.945626506414598,-4.529454822655303,19.72556866286901,0.7249984741211009,0.8635064835858941,1.0540002822875962,-0.37162807246110674,2.479628637036299,0.3411861049132412,1.7668144596619513,-1.5949986267089784,71.1578369140622,5.467774159578013,0.7128141773743525,4,-0.5024986267089773,-1.4349994659423828,-3.5275001525878906,-4.712499618530273,3.650001525878899,2,0.06142853717414698,-5.938716407685419,48.9900016784668,1.0769198792013597,49.099998474121094,1.1363581192381949,47.724998474121094,0.06142853717414698
3684,2014-04-17,49.27999877929688,49.27999877929688,48.61000061035156,49.09500122070313,8701326.0,0.005714260801977122,6.243319036621654,-0.37754474468863614,60.775870573796645,59.9155928272984,-0.8133742078187538,-1.4117233741250175,-3.0795216855040266,-4.7864279555669285,20.74200646031066,0.6699981689453196,0.8501414689054911,1.231999206542973,-0.2707714160192296,2.7347698291051756,0.48061389526187526,1.9833845178240708,-1.78379740600586,82.94725920024672,20.43701439075086,0.7513853112811013,4,-0.7824974060058594,-1.714998245239265,-3.8987483978271555,-4.9924983978271555,2.900001525878899,3,0.05823869354046618,1.5438726818853725,49.0,-5.938716407685419,48.9900016784668,1.0769198792013597,49.099998474121094,0.05823869354046618
3685,2014-04-22,49.74499893188477,49.74499893188477,49.11999893188477,49.34000015258789,5065445.0,0.00943587995345574,2.086429055835925,2.189211481359326,68.38048154789884,61.390182945925,-1.2429061389082179,-1.7971713472735402,-3.4057990682192028,-5.22227136664047,21.54607994770661,0.625,0.8270285060264584,1.5879993438720774,-0.0749665973971787,3.2509652851413335,0.7565163732374529,2.419482314506702,-2.1612455585937482,100.0,36.424284072487914,0.8314829706346281,4,-1.217498779296875,-2.1499996185302805,-4.287498474121101,-5.457498550415046,2.055000305175774,1,0.03407377085574259,6.243319036621654,49.27999877929688,1.5438726818853725,49.0,-5.938716407685419,48.9900016784668,0.03407377085574259
3686,2014-04-23,49.17499923706055,49.7750015258789,49.17499923706055,49.59000015258789,5445870.0,-0.01145843214520359,-1.8915709164444918,-1.0246967071057012,60.53923157474812,61.63832863402237,-0.5303698074647869,-1.057312171000369,-2.6934251796772912,-4.627730136230156,23.168955959744363,0.6000022888183523,0.7908765297041072,0.8757497787475614,-0.6060426385757154,2.3575421960708383,0.13485357008592302,1.6166459874091998,-1.461571130253894,48.49769808577689,-13.101246422693613,0.7408962086616371,4,-0.6324977874755859,-1.3249988555908203,-3.7012500762939453,-4.88749885559082,2.5450019836425852,2,0.06009154808136041,2.086429055835925,49.74499893188477,6.243319036621654,49.27999877929688,1.5438726818853725,49.0,0.06009154808136041
3687,2014-04-24,49.94499969482422,49.9900016784668,49.30500030517578,49.35499954223633,5690007.0,0.015658372541129895,1.0146977151223782,-1.4216839783068296,65.37618948101701,62.125793239952806,-1.1649999854643625,-1.6649807683174913,-3.329800773503216,-5.366546352001336,24.9440960475075,0.81500244140625,0.7105013438158423,1.4885002136230483,0.009111444444982908,2.9678889828011137,0.7488058290340192,2.2281945982120774,-2.0666457144917842,96.73898921657789,32.88154316015081,0.7396943845890316,4,-1.2949981689453125,-1.8749980926513672,-4.257499694824219,-5.657499313354492,1.5349998474121094,3,0.04214635208926576,-1.8915709164444918,49.17499923706055,2.086429055835925,49.74499893188477,6.243319036621654,49.27999877929688,0.04214635208926576
3688,2014-04-25,49.6349983215332,49.790000915527344,49.459999084472656,49.61999893188477,4654126.0,-0.006206855044252668,1.0307518955844035,0.025422687744467962,61.686909014957166,63.158619584618066,-0.7811628140502407,-1.25096735252977,-2.900400490860598,-5.027405638765458,25.963147823241467,0.4850006103515625,0.7863114829878697,1.071748924255374,-0.42504521035971976,2.5685430588704676,0.32335185694783064,1.8201459915629172,-1.5454795713873324,74.27513897373666,10.217267636874013,0.7483970673075467,4,-0.9849967956542969,-1.5099983215332031,-3.702498435974121,-5.129997253417969,1.835002899169929,4,0.053490534577943505,1.0146977151223782,49.94499969482422,-1.8915709164444918,49.17499923706055,2.086429055835925,49.74499893188477,0.053490534577943505
3689,2014-04-28,50.29999923706055,50.33000183105469,49.45000076293945,49.4900016784668,4879965.0,0.013397822867233788,1.0229845746406743,54.00203458802151,61.577048151060865,63.09124937445098,-1.193906276103661,-1.819443519067562,-3.435813381436809,-5.656629488660656,26.83283258847758,0.8800010681152344,0.8325352024177377,1.6162498474121065,-0.032640989147047605,3.2651406839712607,0.7918044291325259,2.440695265691687,-2.0204321940825807,97.52045271835935,35.137952500501584,0.824445418279578,4,-1.3749980926513672,-2.0049991607666016,-4.1399993896484375,-5.744998931884766,0.9599990844726562,0,0.04671972812053027,1.0307518955844035,49.6349983215332,1.0146977151223782,49.94499969482422,-1.8915709164444918,49.17499923706055,0.04671972812053027
3690,2014-04-29,51.4900016784668,51.4900016784668,50.0,50.2599983215332,6437367.0,0.023658100585605357,1.4227603446243928,1.5185272398462815,74.22193590482144,63.85530990273681,-2.004470359332089,-2.884848137275128,-4.493912682212994,-6.792155328681801,27.897853681285024,1.4900016784667969,0.8672300179915666,2.6332521438598633,0.5934598039869172,4.673044483732809,1.6133559739233903,3.6531483137963363,-2.964382460919623,100.0,32.122654306122996,1.0198961699364748,4,-1.4400005340576172,-2.615001678466797,-5.271251678466797,-6.935001373291016,-0.9099998474121094,1,0.013400633214536217,1.0229845746406743,50.29999923706055,1.0307518955844035,49.6349983215332,1.0146977151223782,49.94499969482422,0.013400633214536217
3691,2014-04-30,51.47999954223633,51.79999923706055,50.31999969482422,50.6500015258789,6541204.0,-0.00019425395036742898,1.0136083726265146,0.6747932935944332,72.68187828888291,65.00502339026121,-1.8119025066025074,-2.708108095145704,-4.344568459649267,-6.719118329534005,28.90453491214323,1.4799995422363281,1.0400085850860918,2.4292499542236357,0.1668398414811989,4.691660066966072,1.2980448978524208,3.5604550105948505,-2.5393667801604067,87.17435543820112,17.516709740037967,1.1312050563712173,4,-1.2749996185302734,-2.450000762939453,-5.261249542236328,-6.924999237060547,-0.049999237060546875,2,0.006216000343233885,1.4227603446243928,51.4900016784668,1.0229845746406743,50.29999923706055,1.0307518955844035,49.6349983215332,0.006216000343233885
3692,2014-05-01,51.47999954223633,51.47999954223633,51.47999954223633,51.47999954223633,0.0,0.0,1.0,0.0,71.28935013477255,66.28098829688395,-1.5886114348173024,-2.556018718216741,-4.207189055726516,-6.644905208518139,30.080688595717653,0.0,1.181126826062119,2.249499893188478,-0.18745032972667985,4.686450116103636,1.031024781730899,3.467975004646057,-2.0818681441628684,86.38298286793996,16.979932821541695,1.2184751114575791,5,-1.2749996185302734,-2.424999237060547,-5.261249542236328,-6.924999237060547,0.4500007629394531,3,0.004662037307709976,1.0136083726265146,51.47999954223633,1.4227603446243928,51.4900016784668,1.0229845746406743,50.29999923706055,0.004662037307709976
3693,2014-05-02,50.849998474121094,51.2599983215332,50.599998474121094,50.75,5418723.0,-0.012237783094740662,-2.299986648610502,100.0,72.59540233098274,67.59426960323796,-0.7471630607874005,-1.7802271293830287,-3.4439744603339832,-5.949349140977752,30.79506030069661,0.8800010681152344,1.162717112585696,1.468998908996582,-0.9781361913784394,3.9161340093716035,0.2454313588090713,2.6925664591840928,-1.067568221809701,59.5744093708505,-16.559800022107424,1.2235675501875114,5,-0.3899993896484375,-1.5474987030029297,-4.631248474121094,-6.2949981689453125,1.19000244140625,4,0.012389401907963782,1.0,51.47999954223633,1.0136083726265146,51.47999954223633,1.4227603446243928,51.4900016784668,0.012389401907963782
3694,2014-05-05,51.13999938964844,51.2400016784668,50.36000061035156,50.79999923706055,3396223.0,0.005703066356529618,2.2592346654045308,3.4000534065766383,75.58051950723844,68.39427382094235,-0.8331959374124409,-1.9214387988957355,-3.6094748524433626,-6.172081889169135,31.206150795987934,0.8800010681152344,1.2187495652074034,1.6019998550415053,-0.8748051421916685,4.078804852274679,0.3635973564249184,2.8404023536580922,-1.0347580997771786,63.33332626907614,-18.43608186412939,1.2384024986165854,5,-0.6525001525878906,-1.5849990844726562,-4.9212493896484375,-6.584999084472656,0.779998779296875,0,0.006452910344021179,-2.299986648610502,50.849998474121094,1.0,51.47999954223633,1.0136083726265146,51.47999954223633,0.006452910344021179
3695,2014-05-06,50.72000122070313,51.56000137329102,50.59000015258789,51.29999923706055,4085764.0,-0.008212713608876543,-1.3095262964291885,-1.7058757531218587,64.16086014735936,68.79667699567695,-0.2909451700955472,-1.4136449044918677,-3.090178538872614,-5.6752382410558155,31.13152662922893,0.9700012207031321,1.299513946157937,1.080251693725593,-1.4161303252346613,3.5766337126858474,-0.16793931575453058,2.3284427032057167,-0.3600006103515696,27.027138486441547,-50.535209076794416,1.248191009480126,5,-0.16750144958496804,-1.1650009155273509,-4.311251640319831,-6.095001220703132,1.0,1,0.01064663028063273,2.2592346654045308,51.13999938964844,-2.299986648610502,50.849998474121094,1.0,51.47999954223633,0.01064663028063273
3696,2014-05-07,51.70000076293945,51.790000915527344,50.72000122070313,50.75,6301281.0,0.01932175707117878,-1.118814798028456,-1.6379379517636659,70.56143742800414,69.37281565645328,-0.9779484725095955,-2.2083731704878318,-3.9779160923109345,-6.566963666080966,31.515341122518436,1.0699996948242116,1.38749063973615,1.870751190185544,-0.6480635260997687,4.389565906470857,0.6113438320428912,3.130158548328197,-1.3400001525878906,93.70628437895141,14.649333820083484,1.2594073581426553,5,-1.0750007629394531,-2.145000457763672,-4.887500762939453,-7.010000228881836,0.6899986267089844,2,-0.02166342196048132,-1.3095262964291885,50.72000122070313,2.2592346654045308,51.13999938964844,-2.299986648610502,50.849998474121094,-0.02166342196048132
3697,2014-05-08,53.08000183105469,53.08000183105469,51.5099983215332,51.72999954223633,8104437.0,0.026692476745657556,1.3259271817912093,1.4210538996213413,75.62813058905394,70.92184027579736,-2.0858307359339605,-3.3854826893763104,-5.253197583859972,-7.847135268575727,32.48447004448528,1.5700035095214844,1.43213880867291,3.011752128601074,0.212414109229087,5.8110901479730614,1.6120831189150806,4.411421138287068,-2.490001678466797,100.0,19.120004211952804,1.3996690096859934,5,-1.8150005340576172,-2.885000228881836,-6.028752326965332,-8.30000114440918,-0.220001220703125,3,-0.031085182158256175,-1.118814798028456,51.70000076293945,-1.3095262964291885,50.72000122070313,2.2592346654045308,51.13999938964844,-0.031085182158256175
3698,2014-05-09,52.2599983215332,52.72999954223633,52.0,52.6500015258789,5614472.0,-0.015448445388744125,1.6545474722393692,-0.28889077268680863,67.52938547104938,71.58321108912942,-0.9547107938483492,-2.4036067749746763,-4.340679656734061,-6.927624145974818,33.065785054394276,1.0800018310546875,1.5693799785773592,2.0107486724853487,-0.8667881702692526,4.88828551523995,0.5719802511080516,3.449517093862646,-1.539997100830071,69.85282567963289,-10.320956252872435,1.4387684213773,5,-0.7199974060058594,-2.0649967193603516,-5.208748817443848,-7.479997634887695,0.15999984741210938,4,-0.0063145431870680335,1.3259271817912093,53.08000183105469,-1.118814798028456,51.70000076293945,-1.3095262964291885,50.72000122070313,-0.0063145431870680335
3699,2014-05-12,52.36000061035156,52.38000106811523,52.040000915527344,52.27000045776367,3908210.0,0.0019135532344085604,4.230728601191812,-0.23076772597005418,66.07250960706571,70.67771927826767,-0.8177691489764953,-2.2678302100074816,-4.338166887779593,-6.935947712524012,34.25673269074117,0.3400001525878835,1.6173549123445312,1.8872509002685547,-0.9120422106966117,4.686544011233721,0.4876043447859715,3.286897455751138,-1.2151992797851534,71.08430781675371,-6.309712139695662,1.399646555482582,5,-0.6599998474121094,-2.164999008178711,-5.308751106262207,-7.579999923706055,0.1100006103515696,0,-0.006111529623644696,1.6545474722393692,52.2599983215332,1.3259271817912093,53.08000183105469,-1.118814798028456,51.70000076293945,-0.006111529623644696
3700,2014-05-13,51.77000045776367,52.20000076293945,51.7400016784668,52.11000061035156,4254314.0,-0.011268146403941137,-1.3000085831179606,-3.7777730682829653,65.91046446139657,69.92533996410253,-0.2054830485187935,-1.4327063771619777,-3.67263801361009,-6.253335979864289,36.21836437826321,0.6199989318847656,1.7180730072923325,1.0950006484985337,-1.4404664929487296,3.630467789945797,-0.1727329222251015,2.362734219222169,-0.2768630371093721,44.4914815892411,-35.04756668016831,1.267733570723632,5,-0.049999237060546875,-1.5749988555908203,-4.718750953674316,-6.989999771118164,1.0799980163574219,1,0.0028973867076553805,4.230728601191812,52.36000061035156,1.6545474722393692,52.2599983215332,1.3259271817912093,53.08000183105469,0.0028973867076553805
3701,2014-05-14,51.90999984741211,52.040000915527344,51.72999954223633,51.95000076293945,4475115.0,0.0027042570680031464,1.8181786655569427,0.11764969875124819,63.05645691528652,69.0105740508263,-0.3107512102111656,-1.42442457271909,-3.707812000529799,-6.307831261181271,37.12951528461523,0.3100013732910156,1.7879196666580768,1.0944999694824205,-1.3842777523659464,3.5732776913307873,-0.14488889144176653,2.3338888304066074,1.1700019836425781,25.477747244069615,-49.74228255859349,1.2393888609241852,5,-0.18999862670898438,-1.7149982452392578,-4.558749198913574,-6.842498779296875,1.7700004577636719,2,-0.0036601546381712646,-1.3000085831179606,51.77000045776367,4.230728601191812,52.36000061035156,1.6545474722393692,52.2599983215332,-0.0036601546381712646
3702,2014-05-15,51.09000015258789,52.040000915527344,51.09000015258789,51.77000045776367,5221242.0,-0.015796565155742348,-1.7941186370317181,16.999618539004388,59.05413681616842,67.50598899362471,0.5007706734713651,-0.46275744779615025,-2.8161444106329014,-5.417165119545167,37.27082754966403,0.9500007629394531,1.629912874351561,0.16950035095214844,-2.156916241512711,2.495916943417008,-0.9937079452802848,1.3327086471845817,1.9630016326904283,0.0,-72.22735295330472,1.1632082962324308,5,0.6300010681152344,-0.8949985504150391,-3.614999771118164,-6.022499084472656,2.8600006103515625,3,0.02544527761162474,1.8181786655569427,51.90999984741211,-1.3000085831179606,51.77000045776367,4.230728601191812,52.36000061035156,0.02544527761162474
3703,2014-05-16,52.0099983215332,52.0099983215332,51.18999862670898,51.25,5683978.0,0.01800740196119799,1.1578986994865392,-1.1176440889048458,60.31361472793738,65.80966624036904,-0.26527367563479487,-1.2076065406872516,-3.649243946801228,-6.26961080017972,37.466844918192955,0.9199981689453125,1.514731129772791,0.9389986038207994,-1.2496659883112002,3.127663195952799,-0.15533369224520044,2.033330899886799,0.9644833984375012,71.31763690022099,2.195106189248861,1.0943322960660007,5,-0.17499732971191406,-1.8149967193603516,-4.401247978210449,-6.942497253417969,2.220001220703125,4,0.016343055494128622,-1.7941186370317181,51.09000015258789,1.8181786655569427,51.90999984741211,-1.3000085831179606,51.77000045776367,0.016343055494128622
3704,2014-05-19,52.1500015258789,52.36999893188477,51.5,51.83000183105469,4694072.0,0.0026918517374328044,1.2894874214467604,0.4210531599315267,54.55800413609597,64.74268223911756,-0.27596178264364113,-1.1821830702693248,-3.7032821955575272,-6.3443937407016335,38.0979569949347,0.8699989318847727,1.4218208220717656,0.9355016708373967,-1.1317067220085164,3.0027100636833097,-0.09810252558555987,1.9691058672603532,0.7491009313964909,82.81268626469155,16.869077304267975,1.0336041964229565,5,-0.2499999999999929,-1.9549999237060476,-4.4337511062622,-7.020000457763665,2.3699989318847727,0,0.005177308440392547,1.1578986994865392,52.0099983215332,-1.7941186370317181,51.09000015258789,1.8181786655569427,51.90999984741211,0.005177308440392547
3705,2014-05-20,51.43999862670898,52.27999877929688,51.349998474121094,52.09000015258789,3673732.0,-0.01361462854066442,-1.2409596470263982,-2.0312567055289996,49.748105385442436,62.430089789944034,0.6111859866425604,-0.3569870325401965,-2.884133273998323,-5.572796725616854,38.273388276590595,0.9300003051757884,1.352165473498431,0.14074878692625958,-1.8084038277132777,2.089901401565797,-0.8338275203935126,1.1153250942460318,1.386739738378914,27.343656867653017,-34.430818405991786,0.9745763073197699,5,0.6450023651123118,-1.2449970245361257,-3.723748207092278,-6.309997558593743,2.030002593994155,1,0.02002337911143237,1.2894874214467604,52.1500015258789,1.1578986994865392,52.0099983215332,-1.7941186370317181,51.09000015258789,0.02002337911143237
3706,2014-05-21,52.13000106811523,52.29999923706055,51.41999816894531,51.45000076293945,4037050.0,0.013413733666936434,-1.3783636101202137,-1.046151859807248,53.76593617309061,60.00095707705921,-0.01274688877290231,-0.8582607100927007,-3.46632712109146,-6.204550979303839,38.43951408125782,0.8800010681152344,1.251238096390118,0.6830011367797795,-1.0206967476144655,2.3866990211740244,-0.168847805417343,1.534850078976902,0.6272677684726631,81.25014901175304,21.655377454740027,0.8518489421971214,5,-0.2200012207031179,-1.8299999237060476,-4.466250419616692,-6.999999999999993,0.799999237060554,2,0.013811574741099397,-1.2409596470263982,51.43999862670898,1.2894874214467604,52.1500015258789,1.1578986994865392,52.0099983215332,0.013811574741099397
3707,2014-05-22,52.04999923706055,52.209999084472656,51.77999877929688,52.02999877929688,2689780.0,-0.0015346600693552093,1.5294124246877703,0.029412424687801905,57.425735095204416,58.87832925752088,-0.10528807016001451,-0.6455704908671152,-3.273516129281326,-6.063380581324068,38.429636164999515,0.43000030517577414,1.296921296884058,0.49774932861328125,-1.0699065200788596,2.065405177305422,-0.28607859573278915,1.2815772529593517,0.6405788521673443,72.88138880806878,12.735291516906884,0.7838279243460687,5,-0.3149986267089844,-1.2049980163574219,-4.2912492752075195,-6.82499885559082,0.6700019836425852,3,0.031316063247021964,-1.3783636101202137,52.13000106811523,-1.2409596470263982,51.43999862670898,1.2894874214467604,52.1500015258789,0.031316063247021964
3708,2014-05-23,52.290000915527344,52.38000106811523,51.97000122070313,52.06000137329102,2838596.0,0.0046109833234331266,1.0,11.499713904257021,57.160644554446066,57.888122029452035,-0.38061170652363785,-0.7130246401740266,-3.3909195356616877,-6.243470333256141,38.48020730255817,0.40999984741209516,1.2127132225181683,0.6050008773803697,-0.7080357034164493,1.9180374581771886,-0.051517413018039804,1.2615191677787791,0.33655405623494516,91.26214311374869,30.217182847928733,0.656518290398411,5,-0.5550003051757812,-1.4449996948242188,-4.258749961853027,-6.792499542236328,0.48999786376953836,4,0.03174602827209316,1.5294124246877703,52.04999923706055,-1.3783636101202137,52.13000106811523,-1.2409596470263982,51.43999862670898,0.03174602827209316
3709,2014-05-26,52.6500015258789,52.6500015258789,52.22000122070313,52.4000015258789,1973746.0,0.006884693135368769,2.4400024414061363,1.0869586850878548,62.10788152158717,57.46561281391766,-0.7768429584038117,-0.935927508710563,-3.6046859668239577,-6.528403036862592,38.17204068705661,0.43000030517576704,0.940554302876599,0.8475013732910099,-0.3600349756327006,2.0550377222147205,0.24373319882915467,1.4512695477528652,-1.5600013732910085,100.0,33.220575105919195,0.6037681744618558,5,-0.7800006866455007,-1.8050003051757741,-4.618750572204583,-7.1525001525878835,0.6399993896484446,0,0.03000945813042022,1.0,52.290000915527344,1.5294124246877703,52.04999923706055,-1.3783636101202137,52.13000106811523,0.03000945813042022
3710,2014-05-27,52.18000030517578,52.38000106811523,51.90999984741211,52.33000183105469,4318099.0,-0.008926898520071225,2.7600097656251568,-0.600006103515625,53.21714727814855,56.372356187569004,-0.2710733823825393,-0.4338253111546848,-3.000084792781692,-5.987380585757137,36.84966117277345,0.7400016784667898,0.7741660956337668,0.34300022125243856,-0.8663693687667191,1.5523698112715962,-0.2616845737571367,0.9476850162620138,-1.058800125122069,61.78862292905959,-1.5192715521240174,0.6046847950095782,5,-0.3099994659423828,-1.0799999237060547,-4.148749351501465,-6.682498931884766,0.8199996948242188,1,0.04484477077237159,2.4400024414061363,52.6500015258789,1.0,52.290000915527344,1.5294124246877703,52.04999923706055,0.04484477077237159
3711,2014-05-28,51.79999923706055,52.38000106811523,51.540000915527344,52.02999877929688,3875344.0,-0.007282504137462453,-1.2400118001902083,1.5333146838920162,40.092887026817905,54.26555065541895,0.10245769532227911,-0.03016820828626976,-2.5024372208120624,-5.53177941978516,35.048343088081666,0.8400001525878835,0.6045936132089338,-0.053000831604002485,-1.2508963556196164,1.1448946924116115,-0.6519485936118059,0.5459469304038009,-0.6482230300903282,23.423259330538333,-33.787464939940094,0.5989477620078059,5,0.12000083923339133,-0.6724987030029297,-3.7387495040893555,-6.119998931884766,1.2600021362304759,2,0.03223942100848087,2.7600097656251568,52.18000030517578,2.4400024414061363,52.6500015258789,1.0,52.290000915527344,0.03223942100848087
3712,2014-05-29,51.72000122070313,52.04999923706055,51.61000061035156,51.7400016784668,2423366.0,-0.0015443632728894263,-2.6666295795915125,0.08695868508778756,45.279756073324755,52.59512191601755,0.3142679887826887,0.07244640395236246,-2.3306989752052374,-5.383383562399217,33.149679535790064,0.4399986267089844,0.4710823938086648,-0.1449989318847571,-1.3319196955442791,1.041921831774765,-0.7384593137145146,0.44846144994500037,-0.5382605073547424,16.216234792770006,-37.76796745611885,0.5934603818297597,5,0.2799987792968679,-0.5275001525878977,-3.5237503051757884,-5.872501373291023,1.3600006103515554,3,0.023395186695940984,-1.2400118001902083,51.79999923706055,2.7600097656251568,52.18000030517578,2.4400024414061363,52.6500015258789,0.023395186695940984
3713,2014-05-30,51.47999954223633,52.16999816894531,51.47999954223633,51.97000122070313,4599840.0,-0.004640403573129337,-1.8163112782306092,24.499523173764544,42.491473908761186,51.254396335202564,0.526556129458065,0.38163268217537905,-1.99872610084919,-5.068899165629858,32.5723191242576,0.6899986267089844,0.35499040595048825,-0.41650066375732564,-1.520546931534767,0.6875456040201158,-0.9685237976460428,0.13552247013139151,-0.2688936126373278,0.0,-49.68047548664207,0.5520231338887205,5,0.5200004577636719,-0.2149982452392578,-3.119997978210449,-5.097497940063477,0.549999237060554,4,0.024087056905458093,-2.6666295795915125,51.72000122070313,-1.2400118001902083,51.79999923706055,2.7600097656251568,52.18000030517578,0.024087056905458093
3714,2014-06-02,51.47000122070313,51.58000183105469,51.1500015258789,51.4900016784668,3562344.0,-0.00019421759172688624,3.299986648610573,0.040817120925474,47.15910363457588,50.96672947399517,0.4804801833401342,0.4401903205123716,-1.8933646465123601,-4.980526721262429,32.132325401709615,0.43000030517578836,0.3307052948488973,-0.44299907684325746,-1.5086369244321531,0.6226387707456382,-0.9758180006377017,0.08981984695118683,1.180000305175767,26.01624503391476,-23.315944248304174,0.5328189237944464,6,0.43000030517576704,-0.2049999237060618,-3.082500457763679,-5.032501220703132,-0.050003051757819605,0,0.025451671411012455,-1.8163112782306092,51.47999954223633,-2.6666295795915125,51.72000122070313,-1.2400118001902083,51.79999923706055,0.025451671411012455
3715,2014-06-03,51.2599983215332,51.61999893188477,51.099998474121094,51.54999923706055,2355294.0,-0.0040801028597111655,1.4186050637851946,14.499713904258442,43.92523497761809,49.87331823005378,0.7400936536972935,0.7301583100676083,-1.5989499113336763,-4.696407267881568,31.378781428942904,0.520000457763679,0.21524830887759805,-0.6800018310546889,-1.6405509114631016,0.28054724935372377,-1.1602763712588953,-0.19972729085048258,1.3600032043456949,12.49996274717258,-38.20350496163032,0.4802745402042054,6,0.6150016784667969,0.2800025939941406,-2.6499977111816406,-4.297496795654297,0.2800025939941406,1,0.039602080773798676,3.299986648610573,51.47000122070313,-1.8163112782306092,51.47999954223633,-2.6666295795915125,51.72000122070313,0.039602080773798676
3716,2014-06-04,50.58000183105469,51.20000076293945,50.43000030517578,51.099998474121094,3902849.0,-0.013265636222092203,1.1388865341414827,1.793086211886033,45.10559221774041,48.50441346589111,1.3154325519390042,1.393384645164332,-0.800889085020934,-3.937033354382649,30.340689545236593,0.8299980163574219,0.13044805114643054,-1.3039983749389634,-2.4383319277187425,-0.16966482215918433,-1.871165151328853,-0.7368315985490739,1.979199572753899,8.62078793326464,-46.49299417806927,0.5671667763898902,6,0.9599990844726562,1.1199989318847656,-1.1175012588500977,-2.9200000762939453,0.009998321533203125,2,0.047844960089730604,1.4186050637851946,51.2599983215332,3.299986648610573,51.47000122070313,-1.8163112782306092,51.47999954223633,0.047844960089730604
3717,2014-06-05,51.43000030517578,51.58000183105469,50.349998474121094,50.63000106811523,5739725.0,0.016805030513051822,1.2363650865761082,-1.5384700030811351,44.35800784163545,47.081898275578816,0.4115134854596576,0.435776614657982,-1.535663675220789,-4.711725612901461,28.270771784350114,1.2300033569335938,0.16006818141987367,-0.37149982452392294,-1.3716530405330616,0.6286533914852157,-0.8715764325284923,0.12857678348064638,1.001449032714838,59.340769898260746,6.017383824182005,0.500076608004568,6,0.06999969482421875,0.2849998474121094,-1.8125009536743164,-3.614999771118164,-0.6599998474121094,3,0.031693584647931594,1.1388865341414827,50.58000183105469,1.4186050637851946,51.2599983215332,3.299986648610573,51.47000122070313,0.031693584647931594
3718,2014-06-06,51.93000030517578,52.09000015258789,51.33000183105469,51.599998474121094,4672670.0,0.00972195211030713,1.338450884420813,0.41250268221156916,47.999991677035744,45.51435495951755,-0.1619540826280641,-0.09508887093829799,-1.9348206500994891,-5.136499687812325,26.33034965850606,0.7599983215332031,0.10699863390298248,0.14500007629394673,-0.8339684928737441,1.1239686454616375,-0.3444842082898987,0.6344843608777921,0.3349329636132765,90.80461534076834,39.509025857481724,0.489484284583845,6,-0.5650005340576172,-0.21500015258789062,-2.3000001907348633,-4.114999771118164,-0.8199996948242188,4,0.022145224708660205,1.2363650865761082,51.43000030517578,1.1388865341414827,50.58000183105469,1.4186050637851946,51.2599983215332,0.022145224708660205
3719,2014-06-09,52.040000915527344,52.040000915527344,51.63000106811523,51.63999938964844,2308257.0,0.0021182478279437866,1.0499914169639295,1.2121191103712952,56.12246566192331,45.837168113270295,-0.41078091524609306,-0.24273753542988175,-1.9531936234541973,-5.166597782627747,24.285064709828763,0.4099998474121165,0.024503516358961974,0.2710006713867159,-0.6784127046681618,1.2204140474415937,-0.20370601664072296,0.7457073594141548,0.07173756968827405,97.12648340060201,41.03306476940219,0.47470668802744065,6,-0.6750011444091797,-0.3250007629394531,-2.1587514877319336,-4.225000381469727,-1.979999542236321,0,-0.00019220092341465378,1.338450884420813,51.93000030517578,1.2363650865761082,51.43000030517578,1.1388865341414827,50.58000183105469,-0.00019220092341465378
3720,2014-06-10,51.91999816894531,52.04999923706055,51.68000030517578,52.0,3523387.0,-0.0023059712619303285,3.1110922731318613,-0.20000381468271378,47.57502742085402,46.66851704594098,-0.370500072996343,-0.11691547447944117,-1.7455818081678771,-4.973045820249162,22.63867065013223,0.3699989318847656,-0.08160625953352252,0.1434980392456069,-0.8083153835041799,1.0953114619953936,-0.33240867212929004,0.6194047506205038,-1.5699996948242188,90.22978047973061,35.77692952538454,0.4759067113748939,6,-0.6599998474121094,-0.20499801635742188,-1.8987483978271484,-4.104997634887695,-1.029998779296875,1,-0.009630200647793186,1.0499914169639295,52.040000915527344,1.338450884420813,51.93000030517578,1.2363650865761082,51.43000030517578,-0.009630200647793186
3721,2014-06-11,51.72000122070313,52.099998474121094,51.459999084472656,52.0,3996382.0,-0.003852021481037027,1.6666878596178911,3.499904634751008,46.292157755278275,46.78100612171359,-0.2045553919828933,0.07179857033893455,-1.4446311481109362,-4.70438672469367,20.790017914420776,0.6399993896484375,-0.27865791191652534,-0.04699897766112571,-0.9969930761339469,0.9029951208116955,-0.5219960268975399,0.42799807157528846,-1.3360027313232479,78.28587123325933,25.083294132476148,0.4749970492364113,6,-0.460002899169929,-0.00500106811524148,-1.6662511825561594,-3.905000686645515,-1.990001678466804,2,-0.0034802842406689294,3.1110922731318613,51.91999816894531,1.0499914169639295,52.040000915527344,1.338450884420813,51.93000030517578,-0.0034802842406689294
3722,2014-06-12,52.38999938964844,52.59000015258789,51.72000122070313,51.72000122070313,5236602.0,0.012954333973934862,-1.5970188344075584,-2.3928610354223787,51.0245751065849,47.729128477027345,-0.8599529139480637,-0.5226076560009147,-2.0129965237306777,-5.297457231080813,20.117268595687758,0.8699989318847585,-0.34422258682647566,0.5579992294311538,-0.3746958771140996,1.490694335976407,0.0916516761585271,1.0243467827037804,-1.9373609008789074,84.12690243141861,34.26227958013663,0.4663475532726282,6,-0.9200000762939453,-0.6749992370605469,-2.299999237060547,-4.010000228881836,-2.1399993896484375,3,-0.03435768768907832,1.6666878596178911,51.72000122070313,3.1110922731318613,51.91999816894531,1.0499914169639295,52.040000915527344,-0.03435768768907832
3723,2014-06-13,52.86000061035156,53.04999923706055,52.459999084472656,52.56000137329102,5693425.0,0.008971201110492766,-1.3599826051131811,0.4477612790088534,52.10420014402599,48.27858364474402,-1.2444859201306784,-0.9756877828546493,-2.372357400405704,-5.68925216130755,19.60631674265659,0.6599998474121094,-0.26099961092641166,0.9855003356933594,-0.05282799225228274,2.0238286636390015,0.46633617172053476,1.504664499666184,-2.2791204217529284,88.05040198268271,42.68817929199606,0.5191641639728218,6,-1.1600017547607422,-1.1600017547607422,-2.1299991607666016,-3.5974998474121094,-3.0699996948242188,4,-0.039538405759658724,-1.5970188344075584,52.38999938964844,1.6666878596178911,51.72000122070313,3.1110922731318613,51.91999816894531,-0.039538405759658724
3724,2014-06-16,52.41999816894531,52.97999954223633,52.41999816894531,52.5,3994947.0,-0.008323920475326041,-12.99971390425329,-0.26667344836794754,52.419333750694115,49.22237239730802,-0.7325951127233736,-0.5422206808425045,-1.829704380022875,-5.166820375678483,18.718727605516232,0.5600013732910156,-0.22430387157416476,0.5319980621337876,-0.5282024410286041,1.5921985652961794,0.00189781055259175,1.0620983137149835,-1.6415884564697265,60.37729511598838,16.386811448712052,0.5301002515811942,6,-0.7199993133544922,-0.7199993133544922,-1.5524969100952148,-3.1574974060058594,-1.0699996948242188,0,-0.024990415954837197,-1.3599826051131811,52.86000061035156,-1.5970188344075584,52.38999938964844,1.6666878596178911,51.72000122070313,-0.024990415954837197
3725,2014-06-17,52.47000122070313,52.63000106811523,52.0,52.599998474121094,4374393.0,0.000953892665098266,5.631504979120241,1.6249284760632337,57.23544091875694,50.57013336408764,-0.6625872636917194,-0.5387226088663155,-1.796442400629246,-5.116660690544158,17.772739521318076,0.6300010681152273,-0.14273933455963572,0.5305009841919031,-0.5381030201562638,1.5991049885400699,-0.0038010179821839074,1.06480298636599,-1.5098643462607484,63.52214083669063,16.230679058269722,0.5343020021740844,6,-0.7700023651123118,-0.7700023651123118,-1.5225000381469798,-3.207500457763679,-1.0600013732910227,1,-0.045931004218486504,-12.99971390425329,52.41999816894531,-1.3599826051131811,52.86000061035156,-1.5970188344075584,52.38999938964844,-0.045931004218486504
3726,2014-06-18,52.849998474121094,52.93999862670898,52.4000015258789,52.599998474121094,4316452.0,0.007242181143080062,1.511612639946145,-1.9231175538471619,61.46041768224265,52.4704011241551,-0.7674260528288173,-0.9085980651850178,-2.062057839000275,-5.385205242531903,16.896432024502488,0.5399971008300781,-0.08033574439275526,0.8744983673095703,-0.26714316751127143,2.016139902130412,0.303677599899153,1.4453191347199876,-1.7226726106692567,84.96232622307113,32.34629026395391,0.5708207674104205,6,-0.6599979400634766,-1.1499996185302734,-1.8924970626831055,-3.5874977111816406,-0.9300003051757812,2,-0.037086076462848006,5.631504979120241,52.47000122070313,-12.99971390425329,52.41999816894531,-1.3599826051131811,52.86000061035156,-0.037086076462848006
3727,2014-06-19,53.68000030517578,53.81999969482422,52.90999984741211,53.0,7046345.0,0.01570486007603411,-1.116277212966413,2.720001220703125,69.92754149001239,54.90679554781917,-1.3909773188367396,-1.6972415120445064,-2.7782476255224395,-6.103704290134694,16.313110715642885,0.970001220703125,0.04989435999912217,1.623000144958496,0.24973540233381897,2.996264887583173,0.9363677736461611,2.309632516270831,-2.3988605718352503,92.30772455365938,31.67142612145711,0.6866323713123383,6,-1.0400009155273438,-1.595001220703125,-2.722498893737793,-4.417499542236328,-2.5800018310546875,3,-0.07358421647696223,1.511612639946145,52.849998474121094,5.631504979120241,52.47000122070313,-12.99971390425329,52.41999816894531,-0.07358421647696223
3728,2014-06-20,53.95000076293945,54.16999816894531,53.36000061035156,53.43000030517578,10739308.0,0.0050298147583587305,-1.454538623818744,0.764706212343906,71.45327360936854,56.61021865309087,-1.5022892886968862,-1.935749339739374,-2.939912950126825,-6.253352601218381,15.639370622153844,0.80999755859375,0.24728787407269692,1.8100006103515653,0.19760140363756307,3.4223998170655676,1.0038010069945642,2.6162002137085665,-2.4149750334505526,89.8618621363729,23.819982289912247,0.806199603357,6,-1.1350021362304688,-1.69000244140625,-2.992499351501465,-4.6875,-2.170001983642571,4,-0.0685820335609919,-1.116277212966413,53.68000030517578,1.511612639946145,52.849998474121094,5.631504979120241,52.47000122070313,-0.0685820335609919
3729,2014-06-23,54.22999954223633,54.540000915527344,53.61999893188477,53.65999984741211,4534252.0,0.005189968032200953,-1.8307686890383865,1.0961522943183069,75.38463243915074,59.70017476623494,-1.60807377494789,-2.204326419334066,-3.0819109093988573,-6.418531932363081,14.773495600547784,0.920001983642571,0.4122919149036761,2.0109994888305636,0.1567086145838914,3.8652903630772357,1.0838540517072275,2.9381449259538996,-2.378777120012657,87.79522592311136,14.361818304803478,0.927145437123336,6,-1.2299995422363281,-1.7849998474121094,-3.214998245239258,-4.967498779296875,-2.009998321533196,0,-0.08187347711944837,-1.454538623818744,53.95000076293945,-1.116277212966413,53.68000030517578,1.511612639946145,52.849998474121094,-0.08187347711944837
3730,2014-06-24,54.52000045776367,54.709999084472656,54.36999893188477,54.43000030517578,4081579.0,0.005347610510331613,-2.238051988156588,0.15789508907657507,86.08055434648202,64.12110772081313,-1.665638754593246,-2.434868850779523,-3.2223766044678968,-6.582159322029696,14.497817300617733,0.4799995422363281,0.540406251714046,2.184000396728514,0.06383772100458884,4.30416307245244,1.123919058866548,3.2440817345904804,-2.29234904647749,91.77494253177268,9.724170341956395,1.060081337861963,6,-1.3050003051757812,-1.9900016784667969,-3.472498893737793,-5.257499694824219,-4.875,1,-0.0581438363357748,-1.8307686890383865,54.22999954223633,-1.454538623818744,53.95000076293945,-1.116277212966413,53.68000030517578,-0.0581438363357748
3731,2014-06-25,53.47000122070313,54.31999969482422,53.41999816894531,54.0099983215332,4716829.0,-0.019258973372055732,-1.812490686820883,-5.9999576145466085,68.02119784112551,66.00962135798432,-0.38140538738034735,-1.3210745308786969,-2.0762872790202493,-5.4014281617571385,14.31173716876315,1.1000022888183594,0.595729724956982,1.0505010604858498,-1.111899789950094,3.2129019109217936,-0.030699364732122092,2.1317014857038217,-0.8451741817071152,31.111200591702577,-51.5893062697098,1.0812004252179717,6,-0.11500167846680398,-0.9400024414062571,-2.329999923706062,-4.207500457763679,-5.3800010681152415,2,-0.03852630122053202,-2.238051988156588,54.52000045776367,-1.8307686890383865,54.22999954223633,-1.454538623818744,53.95000076293945,-0.03852630122053202
3732,2014-06-26,52.93000030517578,53.56999969482422,52.27000045776367,53.47000122070313,4717426.0,-0.010099137894133192,2.5135215943418596,1.000007064292149,58.771922779881464,66.75047942863492,0.27183659987555586,-0.7228357714395273,-1.4409438954387142,-4.730432439304565,13.602633208433057,1.2999992370605469,0.7071123938283321,0.45000019073486186,-1.6976545679919255,2.597654949461649,-0.6238271886285318,1.5238275700982555,1.779998779296875,27.049189298204745,-52.36965027321016,1.073827379363394,6,0.4249992370605469,-0.40000152587890625,-1.8249998092651367,-3.667499542236328,-4.900001525878899,3,-0.019081846408599112,-1.812490686820883,53.47000122070313,-2.238051988156588,54.52000045776367,-1.8307686890383865,54.22999954223633,-0.019081846408599112
3733,2014-06-27,52.72000122070313,53.5,52.66999816894531,52.91999816894531,3060676.0,-0.003967486931076292,-4.533289252835563,0.3703640910439357,55.86206851192693,67.13300551321635,0.5139339911525767,-0.4376123218211845,-1.1363991205678659,-4.393241792478101,13.088127475067699,0.8300018310546875,0.8484133508151146,0.17800102233887571,-1.9191006744249393,2.2751027191026907,-0.8705498260430318,1.2265518707207832,1.9411978912353476,18.442664598808044,-56.309942099136755,1.0485508483819064,6,0.634998321533196,-0.1900024414062571,-1.4300003051757884,-3.457500457763679,-4.25,4,-0.03072842771380402,2.5135215943418596,52.93000030517578,-1.812490686820883,53.47000122070313,-2.238051988156588,54.52000045776367,-0.03072842771380402
3734,2014-06-30,52.77999877929688,52.97999954223633,52.209999084472656,52.5,4409035.0,0.0011380416768691504,1.2647062123439061,-1.4000152590219819,57.49129730326066,67.16143400038342,0.5703513346838776,-0.41575193412609934,-1.1082310631209324,-4.337261191573894,13.261484119041308,0.7700004577636719,0.9250409686107659,0.1724987030029368,-1.8645980746608544,2.209595480666728,-0.8460496858289588,1.1910470918348324,1.8333763595581019,22.799987792969034,-47.92962439479339,1.0185483888318962,6,0.6800003051757741,-0.2500000000000071,-1.4899978637695384,-3.517498016357429,-4.219997406005859,0,-0.018946571108907517,-4.533289252835563,52.72000122070313,2.5135215943418596,52.93000030517578,-1.812490686820883,53.47000122070313,-0.018946571108907517
3735,2014-07-01,53.290000915527344,53.47000122070313,52.7400016784668,52.77999877929688,3113822.0,0.009662791739785126,-1.4745900791393196,1.8214441416893017,62.97519754447114,67.32974287396436,0.21109760122272547,-0.8072623746958385,-1.5373141681471978,-4.734965966347026,13.402872116724796,0.7299995422363352,0.9779969813934741,0.58100070953369,-1.3740400883896982,2.536041507457078,-0.3965196894280041,1.558521108495384,1.227239181152349,51.18490609700538,-17.82100226350633,0.9775203989616947,7,0.1699981689453125,-0.7600021362304688,-1.932499885559082,-4.027500152587891,-4.595001220703125,1,-0.0200788079647497,1.2647062123439061,52.77999877929688,-4.533289252835563,52.72000122070313,2.5135215943418596,52.93000030517578,-0.0200788079647497
3736,2014-07-02,53.0,53.6500015258789,52.79999923706055,53.09000015258789,3478348.0,-0.005441938647872013,-2.469385213038406,-0.17647014824898896,55.37918859386502,65.71325921883688,0.586266001928955,-0.34431884588464357,-1.1497200770720468,-4.329541528648747,13.799461523685686,0.8500022888183523,1.0617895804877904,0.1699998855590792,-1.510514053378202,1.8505138244963604,-0.6702570839095614,1.0102568550277198,1.4249504561914108,54.861081676768805,-11.72682626042004,0.8402569694686416,7,0.45999908447265625,-0.470001220703125,-1.5149993896484375,-3.737499237060547,-4.709999084472656,2,-0.06330187815540245,-1.4745900791393196,53.290000915527344,1.2647062123439061,52.77999877929688,-4.533289252835563,52.72000122070313,-0.06330187815540245
3737,2014-07-03,53.06000137329102,53.349998474121094,52.56000137329102,52.93000030517578,4760090.0,0.0011321013828495818,1.2253587719816479,-1.4444538634341484,51.90114578581594,63.54080057177548,0.4794927859631102,-0.2908557032669421,-1.1342421077523497,-4.282817637753048,14.414342987446133,0.789997100830071,1.1251093248445443,0.1485012054443402,-1.3989693730770227,1.6959717839657031,-0.6252340838163377,0.9222364947050181,1.276351028031641,59.02783664646372,-4.645059504972615,0.7737352892606808,7,0.3999977111816335,-0.5300025939941477,-1.5362510681152415,-3.7975006103515696,-4.729999542236335,3,-0.09366756675594234,-2.469385213038406,53.0,-1.4745900791393196,53.290000915527344,1.2647062123439061,52.77999877929688,-0.09366756675594234
3738,2014-07-04,53.08000183105469,53.5,52.79999923706055,52.88000106811523,2504716.0,0.00037694039287639036,-2.888845326523476,1.5384547668651956,56.81821406108872,61.47786519643527,0.3610758222545556,-0.2321878768749457,-1.0669807954899042,-4.2015194150209965,14.432991368393466,0.7000007629394531,1.1380441109235946,0.11100158691406392,-1.366805131713832,1.58880830554196,-0.6279017723998805,0.8499049462280084,1.1712964375939734,60.41675496969469,-3.5212841889034863,0.7389033593139476,7,0.37999725341796875,-0.5500030517578125,-1.4837512969970703,-3.5775012969970703,-4.19000244140625,4,-0.09513946641959758,1.2253587719816479,53.06000137329102,-2.469385213038406,53.0,-1.4745900791393196,53.290000915527344,-0.09513946641959758
3739,2014-07-07,52.02999877929688,52.95000076293945,51.97000122070313,52.849998474121094,3636727.0,-0.01978151875540246,-1.0851169170583004,-4.099982833927607,46.23285836900898,57.050343421160484,1.1914881421457295,0.8611805961466601,0.03844380071452491,-3.0552949950784054,14.6447346185748,1.1100006103515554,0.9939774297501032,-0.9385013580322195,-2.417637970347279,0.5406352542828401,-1.6780696641897492,-0.19893305187468968,2.1396475219847417,3.5712826008964837,-57.923503258259046,0.7395683061575288,7,1.1150016784667898,0.4999999999999929,-0.39749813079834695,-2.4149971008300852,-4.229999542236335,0,-0.0684220188759701,-2.888845326523476,53.08000183105469,1.2253587719816479,53.06000137329102,-2.469385213038406,53.0,-0.0684220188759701
3740,2014-07-08,51.41999816894531,52.58000183105469,51.41999816894531,52.16999816894531,3910578.0,-0.011724017387336416,-2.0933430989583335,0.9146344867369519,38.220769524690525,53.739184719334375,1.470106837721005,1.5091781840645382,0.6595571624999295,-2.3586688055090477,15.043915986816975,1.160003662109375,0.783774788752801,-1.5235019683837905,-3.0914886948559044,0.04448475808832342,-2.3074953316198474,-0.7395086051477335,2.6176694275016033,0.0,-56.10863875680059,0.783993363236058,7,1.1150016784667969,1.1100006103515625,0.16250324249267578,-1.7499980926513672,-3.3649978637695312,1,-0.05562032083815904,-1.0851169170583004,52.02999877929688,-2.888845326523476,53.08000183105469,1.2253587719816479,53.06000137329102,-0.05562032083815904
3741,2014-07-09,51.540000915527344,51.70000076293945,51.22000122070313,51.349998474121094,3505533.0,0.0023337757848171936,-1.1333457665050712,-0.2533365885416667,30.037349814318418,50.54645438982737,1.170649196049375,1.4493054851201208,0.5526131786915158,-2.3880736870043506,15.903387452457263,0.479999542236321,0.5053422706082387,-1.3944992065429673,-2.993808711461668,0.20481029837573317,-2.194153959002314,-0.5948444540836206,2.2882531267194466,14.035081848723479,-35.94575209731185,0.7996547524593486,7,0.8950004577636719,0.9899978637695312,0.16749954223632812,-1.8700008392333984,-3.6550025939941406,2,-0.05519986748479122,-2.0933430989583335,51.41999816894531,-1.0851169170583004,52.02999877929688,-2.888845326523476,53.08000183105469,-0.05519986748479122
3742,2014-07-10,50.59000015258789,51.52000045776367,50.34000015258789,51.45000076293945,3771518.0,-0.01843230007885488,1.3600006103515625,-4.526260841631866,22.18546476083644,46.804609528595094,1.9599207861279382,2.3795408639203544,1.5049028559380702,-1.3544745354121233,16.388470683172045,1.2000007629394531,0.09440016806365747,-2.254500007629396,-4.156726179145849,-0.3522738361129427,-3.205613093387626,-1.3033869218711658,2.9774286075045353,7.911392787083145,-35.49530469353085,0.9511130857582277,7,1.4050006866455078,1.9349994659423828,1.0300006866455078,-0.9200000762939453,-3.259998321533203,3,-0.04546351512400404,-1.1333457665050712,51.540000915527344,-2.0933430989583335,51.41999816894531,-1.0851169170583004,52.02999877929688,-0.04546351512400404
3743,2014-07-11,50.77000045776367,51.02000045776367,50.599998474121094,50.75,3266547.0,0.0035580214396693233,-1.624983608902452,-0.02325632973155196,20.87547796020641,42.73618515714462,1.6474733159511032,2.1449051724369923,1.349640201522817,-1.4488214069019563,16.332022239257938,0.43000030517578125,-0.1425642340874802,-1.9699996948242173,-4.086233173921386,0.14623378427295108,-3.028116434372805,-0.9118829552756296,2.4101368694282073,16.47510362527697,-20.43617085109563,1.058116739548585,7,1.2250003814697266,1.7549991607666016,0.8374996185302734,-1.1000003814697266,-2.959999084472649,4,-0.04805985039804872,1.3600006103515625,50.59000015258789,-1.1333457665050712,51.540000915527344,-2.0933430989583335,51.41999816894531,-0.04805985039804872
3744,2014-07-14,51.11000061035156,51.18000030517578,50.68000030517578,50.77999877929688,2554107.0,0.006696871174360908,1.127654048438413,16.499713904252935,21.535938659253745,38.131823058787134,1.1685582460822275,1.7936949273295184,1.0294895413108804,-1.707666344721261,16.264845685456265,0.5,-0.28256264124595987,-1.5644996643066378,-3.8001581550202914,0.6711588264070159,-2.682328909663468,-0.4466704189498074,1.729320255887835,34.374994678160704,4.221696841015056,1.1178292453568284,7,0.8850002288818359,1.414999008178711,0.42999935150146484,-1.414999008178711,-2.8600006103515625,0,-0.04343575022876245,-1.624983608902452,50.77000045776367,1.3600006103515625,50.59000015258789,-1.1333457665050712,51.540000915527344,-0.04343575022876245
3745,2014-07-15,50.06000137329102,51.06000137329102,50.06000137329102,50.9000015258789,4181463.0,-0.02054390969519726,-1.3809519484471409,-2.545440884080097,21.535938659253745,34.37146195494144,1.9134148031220946,2.7973048756229346,2.10108630924082,-0.5931303444378813,17.10843701835511,1.0499992370605398,-0.42540767569824567,-2.4939989089965735,-5.0173501431870875,0.029352325193940487,-3.7556745260918305,-1.2323232919013165,2.4794010073101944,0.0,-28.791533286768352,1.2616756170952557,7,1.719999313354485,2.324998855590813,1.4799985885620046,-0.11750030517578836,-1.710002899169929,1,-0.04514586644490737,1.127654048438413,51.11000061035156,-1.624983608902452,50.77000045776367,1.3600006103515625,50.59000015258789,-0.04514586644490737
3746,2014-07-16,50.88999938964844,51.22000122070313,50.15999984741211,50.15999984741211,4613753.0,0.016580063795208932,-1.9041151725759868,-0.8690469162265532,33.75797106907382,32.355553653081195,0.8410866903683569,1.9109133094926847,1.2711826195998341,-1.3632491831796258,17.514749661978595,1.1599998474121094,-0.5776520105069238,-1.5660009384155273,-4.191137971961943,1.0591360951308886,-2.878569455188739,-0.25343242164231583,1.3022868499293523,56.84921485120038,26.687357166217193,1.3125685167732082,7,0.8900012969970703,1.4950008392333984,0.5974998474121094,-0.6949977874755859,-1.9199981689453054,2,-0.05570837332431422,-1.3809519484471409,50.06000137329102,1.127654048438413,51.11000061035156,-1.624983608902452,50.77000045776367,-0.05570837332431422
3747,2014-07-17,49.72999954223633,50.61000061035156,49.68000030517578,50.459999084472656,4909854.0,-0.02279425940901203,-1.2409699465481503,-1.0,29.322277229551048,29.300449560688126,1.6528674159210794,2.9089599414666267,2.3733110734153087,-0.15222198148336474,17.10242953717262,1.2099990844726562,-0.8597524401953436,-2.528500747680667,-5.352706836487826,0.29570534112649227,-3.9406037920842465,-1.1163977032770873,2.1637668160613117,3.246701775071696,-27.22448131390038,1.412103044403578,7,1.585000991821289,2.4650001525878906,1.7574996948242188,0.46500205993652344,-1.8149986267089844,3,-0.03710036673409056,-1.9041151725759868,50.88999938964844,-1.3809519484471409,50.06000137329102,1.127654048438413,51.11000061035156,-0.03710036673409056
3748,2014-07-18,50.25,50.2599983215332,49.47000122070313,49.5099983215332,4276193.0,0.010456474211748779,1.0789443303936488,-1.013701565071983,33.55009449920374,27.89125357515421,0.7702107692468232,2.2109063858302065,1.8267236984762008,-0.6200483645621091,16.392283448751595,0.789997100830071,-1.0718216097129698,-1.823500251770021,-4.6658515554523845,1.0188510519123426,-3.2446759036112027,-0.4023245999288392,1.2895637897981445,44.57135881696388,12.587441748339515,1.4211756518411818,7,0.7750015258789062,1.8400001525878906,1.3424997329711914,-0.05499839782714844,-0.9900016784667969,4,-0.05810941629741917,-1.2409699465481503,49.72999954223633,-1.9041151725759868,50.88999938964844,-1.3809519484471409,50.06000137329102,-0.05810941629741917
3749,2014-07-21,49.790000915527344,50.5099983215332,49.7599983215332,50.34000015258789,3888673.0,-0.009154210636271753,-1.4589985554284,-0.7432405264270286,27.094261881722474,26.654974948157754,0.9823564477782654,2.446658186521212,2.2510186056877686,-0.10658745671746317,15.18038407715573,0.75,-1.2969733788728917,-2.0614994049072237,-4.888186700662274,0.7651878908478267,-3.474843052784749,-0.6481557570296985,1.3770416118336968,18.285696847097807,-10.803895952910985,1.4133436478775248,7,0.7950000762939453,2.299999237060547,1.9099979400634766,0.4050006866455078,0.23999786376953836,0,-0.039767011565144283,1.0789443303936488,50.25,-1.2409699465481503,49.72999954223633,-1.9041151725759868,50.88999938964844,-0.039767011565144283
3750,2014-07-22,51.349998474121094,51.40999984741211,50.20000076293945,50.27999877929688,4641807.0,0.03133154307910968,1.03360773452326,-1.9454566892543168,40.74073598366915,27.844240078085615,-0.6577882432789579,0.6714192636929255,0.6917284133367474,-1.614526437940114,13.321912980383305,1.6199989318847656,-1.5382435993763863,-0.34300174713134624,-2.8803617744052588,2.1943582801425663,-1.611681760768306,0.9256782665056136,-1.8799972534179616,96.90714351727134,68.14133373840518,1.268680013636957,7,-0.8549976348876953,0.7400016784667969,0.35000038146972656,-1.1549968719482422,-1.6099967956542969,1,-0.06036998181574249,-1.4589985554284,49.790000915527344,1.0789443303936488,50.25,-1.2409699465481503,49.72999954223633,-0.06036998181574249
3751,2014-07-23,51.40999984741211,51.790000915527344,50.93000030517578,51.31999969482422,3618512.0,0.0011684785798242725,1.0235253990835775,0.08411231612797478,40.740735983669104,29.905936880622583,-0.8249185462320625,0.4734487293468703,0.62863292257056,-1.6086584683592378,12.773970243393846,0.8600006103515625,-1.6484140935424918,-0.18000030517578125,-2.576998732581586,2.2169981222300237,-1.3784995188786837,1.0184989085271212,-1.9011986541747987,83.62064146116074,56.2586496724064,1.198499213702902,7,-0.779998779296875,0.6800003051757812,0.28999900817871094,-1.2149982452392578,-1.8299980163574219,2,-0.05952152076197781,1.03360773452326,51.349998474121094,-1.4589985554284,49.790000915527344,1.0789443303936488,50.25,-0.05952152076197781
3752,2014-07-24,51.91999816894531,51.9900016784668,51.099998474121094,51.61999893188477,3396295.0,0.0099202163595975,3.0454115913130173,3.333319204848817,43.82976875633583,32.45641363574807,-1.2587919325988892,-0.12237007038272907,0.14783800007985093,-2.0619268198781384,13.582742837174697,0.8900032043457031,-1.6457563022449477,0.38049812316894815,-1.938934657118324,2.69993090345622,-0.7792182669746879,1.5402145133125842,-2.3199489868163994,97.22208346011143,70.98272730718634,1.1597163901436378,7,-1.1899967193603516,0.17000198364257812,0.02500152587890625,-1.724996566772461,-1.7299995422363352,3,-0.056818125043899714,1.0235253990835775,51.40999984741211,1.03360773452326,51.349998474121094,-1.4589985554284,49.790000915527344,-0.056818125043899714
3753,2014-07-25,51.099998474121094,51.88000106811523,50.86000061035156,51.86999893188477,4357397.0,-0.015793523184572833,1.582264178275699,-2.566674719937015,44.929114008303266,35.05565534119801,-0.4325461494342946,0.6008459235775305,0.9584559082941198,-1.187872580782141,14.523397799748016,1.05999755859375,-1.6308315380835978,-0.3585014343261719,-2.6166915884715465,1.8996887198192027,-1.4875965113988556,0.7705936427465119,-1.3565521422119104,60.08960248519455,29.703016357521935,1.1290950770726869,7,-0.3699970245361328,0.9900016784667969,1.2625007629394531,-0.5349979400634766,-0.55999755859375,4,-0.06232872120743305,3.0454115913130173,51.91999816894531,1.0235253990835775,51.40999984741211,1.03360773452326,51.349998474121094,-0.06232872120743305
3754,2014-07-28,51.77999877929688,51.81999969482422,51.08000183105469,51.290000915527344,3626928.0,0.013307247073992778,1.5964851226726988,-0.6363604837231457,51.948055701198534,38.43477945696966,-1.1259145108626427,-0.16644694855752817,0.2722686350938446,-1.8114709998622445,15.101265054044674,0.7399978637695312,-1.4496615704302869,0.37149887084961364,-1.8063446026533185,2.549342344352546,-0.7174228659018524,1.4604206076010797,-1.9017591265942428,88.26800046032118,51.80547326115876,1.0889217367514663,7,-1.0499973297119212,0.3100013732910085,0.7574996948242116,-1.039999008178718,-1.9099998474121094,0,-0.04866744915357635,1.582264178275699,51.099998474121094,3.0454115913130173,51.91999816894531,1.0235253990835775,51.40999984741211,-0.04866744915357635
3755,2014-07-29,52.22000122070313,52.36000061035156,51.43999862670898,51.75,4758605.0,0.008497536728065302,1.4533386230468939,0.9591903464383035,53.55648786000221,40.6346146559617,-1.3715304307092708,-0.7280486566608957,-0.14604645195960586,-2.1772505508560656,15.836395848310497,0.9200019836425852,-1.2542745587832513,0.8650012969970788,-1.165840053122075,2.8958426471162326,-0.1504193780625016,1.8804219720566593,-2.2150558464546464,90.6667073567713,49.24533066508316,1.0154206750595773,7,-1.3050003051757884,-0.13000106811524148,0.5024986267089773,-1.2950000762939524,-1.770000457763679,1,-0.04193800057856001,1.5964851226726988,51.77999877929688,1.582264178275699,51.099998474121094,3.0454115913130173,51.91999816894531,-0.04193800057856001
3756,2014-07-30,49.64500045776367,51.38999938964844,49.42499923706055,50.90999984741211,9383832.0,-0.049310622419491135,-1.3049830408362344,-2.691481072657579,45.775592753267304,42.46276082526351,1.1267889614262572,1.6682485207807787,2.398922833493586,0.45200494083584886,17.0610679713148,2.7950019836425852,-1.144170735330107,-1.5422494888305636,-3.5551434842891183,0.4706445066279912,-2.548696486559841,-0.5358024911012862,2.7150001525878906,7.495779140179335,-36.58785376433644,1.006446997729278,7,1.2474994659423828,2.227499008178711,3.227499008178711,1.364999771118164,2.125,2,0.0019136110348905166,1.4533386230468939,52.22000122070313,1.5964851226726988,51.77999877929688,1.582264178275699,51.099998474121094,0.0019136110348905166
3757,2014-07-31,48.09000015258789,49.98500061035156,48.09000015258789,49.974998474121094,11143282.0,-0.03132239481997234,-1.0106123555827182,1.4901179691929123,39.33120690241663,43.105106647842724,2.7096382014395033,2.9848527162262357,3.9077823304857446,2.0546047774742036,18.942348033256017,1.8950004577636719,-0.9909073102744941,-2.848749732971193,-5.10106963168225,-0.5964298342601353,-3.974909682326725,-1.7225897836156605,4.270000457763672,0.0,-45.61061374502961,1.1261599493555299,7,2.135000228881836,2.780000686645508,4.852499008178711,2.9200000762939453,3.3199996948242188,3,0.030983607272594638,-1.3049830408362344,49.64500045776367,1.4533386230468939,52.22000122070313,1.5964851226726988,51.77999877929688,0.030983607272594638
3758,2014-08-01,48.02999877929688,48.75,47.7400016784668,48.59000015258789,9095390.0,-0.0012476891890336184,1.2954479446175988,0.29708322118585206,37.45927468556705,44.256774737158786,2.706201739469307,2.790175957287275,3.9122571957078733,2.164655199977929,20.81711493229593,1.0099983215332031,-0.9877373045878954,-2.6562509536743093,-5.02700410791266,-0.28549779943595865,-3.841627530793481,-1.4708743765551375,4.159201812744136,6.276994975662875,-39.07130824388819,1.1853765771191738,8,2.0200023651122976,2.6650028228759695,4.9125003814697195,3.085000991821282,2.8100013732910085,4,0.04497189053319639,-1.0106123555827182,48.09000015258789,-1.3049830408362344,49.64500045776367,1.4533386230468939,52.22000122070313,0.04497189053319639
3759,2014-08-04,48.47000122070313,48.61000061035156,47.85499954223633,48.02999877929688,6175945.0,0.009160992142184021,1.0972216335354121,-0.7857167185509735,43.187661172566486,44.528655313702934,2.3012694185775615,2.1816467373356474,3.4090906054614365,1.7861512857918527,22.242832260520355,0.7550010681152344,-0.82864956122976,-2.038248634338373,-4.516348577093453,0.4398513084167064,-3.277298605715913,-0.7991986629608334,3.452247436523436,15.800859545621716,-33.82616583403522,1.23904997137754,8,1.5799999237060476,2.2250003814697195,4.4724979400634695,3.1899986267089773,2.029998779296868,0,0.042706821594632904,1.2954479446175988,48.02999877929688,-1.0106123555827182,48.09000015258789,-1.3049830408362344,49.64500045776367,0.042706821594632904
3760,2014-08-05,48.56000137329102,48.97999954223633,48.46500015258789,48.84000015258789,5206483.0,0.0018568217520376074,-1.1914810726576197,-0.6363573311138693,39.34127567197808,44.373159723515045,1.9823543638681755,1.9672592290106792,3.2708216680206803,1.7542467171660618,23.04107562221723,0.5149993896484375,-0.7306629554040995,-1.805248641967765,-4.389617031669395,0.7791197477338656,-3.0974328368185766,-0.5130644471169532,3.1113124652099557,22.465759151360164,-25.16344209678203,1.2921841948508146,8,1.489999771118157,2.135000228881829,4.434997558593743,3.0999984741210866,1.729999542236321,1,0.026976884710598004,1.0972216335354121,48.47000122070313,1.2954479446175988,48.02999877929688,-1.0106123555827182,48.09000015258789,0.026976884710598004
3761,2014-08-06,48.69499969482422,48.959999084472656,47.83000183105469,48.11999893188477,6058228.0,0.002780031254435933,1.0452447448639655,-2.0535831062670566,44.77536811530127,44.47822631895565,1.5888131558389347,1.6951008845722413,3.10037850059652,1.671134414812343,23.83249019418591,1.1299972534179688,-0.5299997000632501,-1.5280002593994126,-4.152983657159979,1.0969831383611535,-2.840491958279692,-0.21550856051913314,2.7404354140747103,42.53890738182504,-10.262194599169142,1.3124916988802817,8,1.355001449584961,2.000001907348633,4.299999237060547,2.9650001525878906,1.4749984741210938,2,0.03604068341952926,-1.1914810726576197,48.56000137329102,1.0972216335354121,48.47000122070313,1.2954479446175988,48.02999877929688,0.03604068341952926
3762,2014-08-07,48.290000915527344,49.09500122070313,48.290000915527344,48.84500122070313,6809011.0,-0.008317050658897984,-1.9009004055261787,-0.9652166413459804,39.989791107353135,43.92941266329453,1.5921815370612364,2.0226573012180467,3.4670744866028684,2.1126188092992066,23.853851372832885,0.8050003051757884,-0.5727375915273853,-1.8179990768432646,-4.573561911563772,0.9375637578772427,-3.195780494203518,-0.44021765948301095,2.9237081875456568,40.590363311327046,-12.704329880758245,1.3777814173602527,8,1.760000228881836,2.3299999237060547,4.704998016357422,3.624998092651367,1.7399978637695384,3,0.07206459880429117,1.0452447448639655,48.69499969482422,-1.1914810726576197,48.56000137329102,1.0972216335354121,48.47000122070313,0.07206459880429117
3763,2014-08-08,48.33000183105469,48.78499984741211,47.79999923706055,47.82500076293945,6625110.0,0.0008283477897901292,-2.549525400196576,-0.9099113341122985,42.20918539748971,42.84731596288243,1.2493141274698871,1.8872451978061804,3.3961830264688473,2.1102653692746713,23.981890993586656,0.9850006103515625,-0.6334042072555235,-1.6559982299804688,-4.502702852114886,1.190706392153949,-3.079350541047681,-0.23264591891325637,2.67528482654194,40.92677854464345,-16.102478696336952,1.42335231106721,8,1.7199993133544922,2.289999008178711,4.664997100830078,3.612497329711914,1.1149978637695312,4,0.06372848954411481,-1.9009004055261787,48.290000915527344,1.0452447448639655,48.69499969482422,-1.1914810726576197,48.56000137329102,0.06372848954411481
3764,2014-08-11,48.88999938964844,49.0099983215332,48.209999084472656,48.75500106811523,4776750.0,0.011586955046087422,3.2667060008341555,0.2673228435675416,35.30466978952175,40.81933617727349,0.2640237442593474,1.2146804254029888,2.811487572813988,1.5923521945290204,24.244014937655596,0.7999992370605469,-0.7678572391003229,-0.9850006103515625,-3.820271847457377,1.8502706267542521,-2.40263622890447,0.4326350082013448,1.9193701692003984,84.16976702398054,30.85527355302454,1.417635618552909,8,0.6750011444091797,1.4550018310546875,4.104999542236328,3.1175003051757812,0.9750022888183594,0,0.039885473251863646,-2.549525400196576,48.33000183105469,-1.9009004055261787,48.290000915527344,1.0452447448639655,48.69499969482422,0.039885473251863646
3765,2014-08-12,47.79999923706055,48.665000915527344,47.57500076293945,48.65999984741211,5622005.0,-0.022294951241473737,1.505739566616681,-6.370454095905172,30.797872210908892,39.15514500590034,0.7388048183629223,2.241614380107876,3.87038477313547,2.7133364076223074,24.14364159493401,1.3149986267089844,-0.9025000384093502,-1.9620006561279268,-4.942645106687671,1.0186437944318172,-3.4523228814078024,-0.4716784308480513,2.8252082489653674,14.802526734243603,-33.24591213488357,1.4903222252798725,8,0.9800014495849609,2.2775020599365234,5.037500381469727,4.280000686645508,2.145000457763672,1,0.056485372511179355,3.2667060008341555,48.88999938964844,-2.549525400196576,48.33000183105469,-1.9009004055261787,48.290000915527344,0.056485372511179355
3766,2014-08-13,48.05500030517578,48.290000915527344,47.7599983215332,48.0,3942287.0,0.005334750464128124,1.0190516326856844,-0.06395379783893118,28.86825555998645,37.99259485674142,0.2621068693762467,1.8586250118217365,3.608524285153891,2.5108361525932423,24.272279965367478,0.5300025939941406,-1.18794713702394,-1.5652496337890653,-4.589354550763034,1.4588552831849029,-3.0773020922760494,-0.053197175302081234,2.3261906430032155,31.5789077420762,-9.826003830748402,1.5120524584869834,8,0.2800006866455078,1.9125003814697266,4.477499008178711,4.024999618530273,1.9399986267089915,2,0.046509220604683765,1.505739566616681,47.79999923706055,3.2667060008341555,48.88999938964844,-2.549525400196576,48.33000183105469,0.046509220604683765
3767,2014-08-14,47.8849983215332,48.13000106811523,47.4000015258789,47.96500015258789,4506317.0,-0.0035376544077196925,2.5609415705248724,-1.4545706755444583,31.077117896282516,37.2834663245987,0.44697549357924515,1.9850938057778933,3.7421478009059683,2.725378876223381,24.098828597085287,0.7299995422363281,-1.567004799469096,-1.6430015563964844,-4.7640203452664025,1.4780172324734338,-3.2035109508314434,-0.08249216196152531,2.2716974118266293,30.124084530068952,-8.548973216125017,1.5605093944349606,8,0.3625030517578125,1.9950027465820312,4.597501754760742,4.470001220703125,2.1550025939941406,3,0.047718490707027605,1.0190516326856844,48.05500030517578,1.505739566616681,47.79999923706055,3.2667060008341555,48.88999938964844,0.047718490707027605
3768,2014-08-15,47.33000183105469,48.39500045776367,47.14500045776367,48.10499954223633,6940394.0,-0.011590195466895103,-1.1834052406256768,9.687249666221629,23.416992305890247,35.086725339412446,0.9970899279954963,2.4349563839687605,4.237447710033209,3.3109639992741435,23.623922305251725,1.25,-1.6948769503317038,-2.0519981384277344,-5.301360621802971,1.197364344947502,-3.6766793801153526,-0.4273168967401162,2.55102448155705,9.919656042773749,-21.551350417406972,1.6246812416876184,8,0.7899990081787109,2.4224987030029297,4.929998397827148,5.18499755859375,2.7999992370605398,4,0.057046204178902826,2.5609415705248724,47.8849983215332,1.0190516326856844,48.05500030517578,1.505739566616681,47.79999923706055,0.057046204178902826
3769,2014-08-18,47.81000137329102,48.10499954223633,47.45500183105469,47.9900016784668,4632041.0,0.010141549200646693,2.170751223506206,0.23225914422550656,23.78121327333237,33.357829517340704,0.4622326110602728,1.8962355443484071,3.6985522178776193,2.8584276271149562,23.50914034228709,0.7749977111816406,-1.593491427158341,-1.4729986190795827,-4.789968971352799,1.8439717331936336,-3.131483795216191,0.18548655705702544,1.742701836738945,43.7500470562848,18.950348451718707,1.6584851761366082,8,0.3099994659423757,1.9424991607665945,4.449998855590813,4.714998245239251,0.9499969482421804,0,0.034197830465794166,-1.1834052406256768,47.33000183105469,2.5609415705248724,47.8849983215332,1.0190516326856844,48.05500030517578,0.034197830465794166
3770,2014-08-19,48.25,48.33000183105469,47.86000061035156,48.03499984741211,3357966.0,0.009203066598420628,1.5066476781445501,-1.1944432670707885,38.88445444945841,32.70328355446927,-0.02946241853488374,1.2775875028020423,3.2074247959072366,2.446494161483713,24.520067271952662,0.5200004577636648,-1.4464561036387238,-0.8780000686645479,-4.075861039393658,2.319860902064562,-2.476930554029103,0.720930416700007,1.0137788797580143,88.39996337890625,58.87459229127907,1.5989304853645558,8,-0.12999916076660156,1.5025005340576172,4.010000228881836,4.274999618530273,1.9199981689453125,1,0.033471537377550264,2.170751223506206,47.81000137329102,-1.1834052406256768,47.33000183105469,2.5609415705248724,47.8849983215332,0.033471537377550264
3771,2014-08-20,48.349998474121094,48.5,47.71500015258789,48.34000015258789,3726889.0,0.002072507235670429,4.064492709038332,0.04650378808041021,52.69708032952048,34.115204579154536,-0.20511597974769558,0.9872014936370164,3.0628528383687765,2.382293136570752,25.9644739531071,0.7849998474121094,-1.4184556888815578,-0.6250015258789077,-3.651362144256467,2.4013590924986516,-2.138181835067684,0.8881787833098684,0.6595269949975986,88.92977294801594,53.36998554295932,1.5131803091887794,8,-0.27249908447265625,1.4025020599365234,3.732501983642578,4.035001754760742,1.220001220703125,2,0.03298865090051306,1.5066476781445501,48.25,2.170751223506206,47.81000137329102,-1.1834052406256768,47.33000183105469,0.03298865090051306
3772,2014-08-21,48.97000122070313,48.99499893188477,48.00500106811523,48.4000015258789,4839688.0,0.01282322163699523,2.193566646977724,57.00953834414488,58.736086629124735,35.95152693822509,-0.8029562635885341,0.1421487277932485,2.382962737676941,1.7975059127470345,27.481886718499375,0.9899978637695455,-1.3350939481471542,0.14250106811524432,-2.5484766445264597,2.8334787807569484,-1.2029877882056113,1.4879899244361,-1.8250007629394602,98.6487712540673,56.93177827129803,1.3454888563208525,8,-0.8925018310546946,0.7824993133544851,3.1124992370605398,3.414999008178704,1.759998321533196,3,0.02093113509558786,4.064492709038332,48.349998474121094,1.5066476781445501,48.25,2.170751223506206,47.81000137329102,0.02093113509558786
3773,2014-08-22,47.915000915527344,48.915000915527344,47.5,48.915000915527344,5945343.0,-0.02154380802281386,1.8300018310546875,-1.7543869042041564,45.37113630347575,37.07002321755331,0.20895977203481664,0.9974419908112537,3.3494298832432747,2.8826629727719393,28.978516339282606,1.470001220703132,-1.3686351319985022,-0.7532493591308622,-3.2477764528445974,1.741277734582873,-2.0005129059877262,0.4940141877260018,-0.7330004882812489,29.870126653141664,-14.500281339770556,1.2472635468568674,8,0.154998779296875,1.8374996185302734,3.839999198913574,4.279998779296875,2.395000457763679,4,0.044349367826295394,2.193566646977724,48.97000122070313,4.064492709038332,48.349998474121094,1.5066476781445501,48.25,0.044349367826295394
3774,2014-08-25,49.2599983215332,49.2599983215332,48.29499816894531,48.63000106811523,4315447.0,0.02807048691029035,2.0635059037238874,-0.6299972534179759,54.82757024048923,39.73998966528447,-1.2047233917316902,-0.5755354935716923,1.9438877070220428,1.573394831888784,30.392009548279432,1.3449974060058594,-1.282291315405935,0.7177480697631822,-1.3294491223198364,2.7649452618462007,-0.3058505262783271,1.7413466658046914,-2.0417379241943365,100.0,50.67525869166441,1.0235985960415108,8,-1.0574989318847656,0.49250221252441406,2.2975025177001953,2.8300018310546875,2.19000244140625,0,0.017661444909179425,1.8300018310546875,47.915000915527344,2.193566646977724,48.97000122070313,4.064492709038332,48.349998474121094,0.017661444909179425
3775,2014-08-26,50.02999877929688,50.06000137329102,48.93000030517578,49.21500015258789,4624548.0,0.015631353714989693,1.5828483239382942,1.2936542537087463,58.465440802243265,43.028565803313,-1.8161166467396228,-1.600053363918974,1.1194296551936915,0.8330263660997943,32.212285181485456,1.1300010681152415,-1.2053913517565888,1.5972486495971765,0.2709903126485713,2.9235069865457817,0.9341194811228775,2.2603778180714755,-2.730068864990244,98.82802430080065,46.63544914492236,0.6631291684743024,8,-1.4274978637695384,-0.2774982452392649,1.3075017929077077,2.0600013732910085,0.6800003051757741,1,-0.025384778907674543,2.0635059037238874,49.2599983215332,1.8300018310546875,47.915000915527344,2.193566646977724,48.97000122070313,-0.025384778907674543
3776,2014-08-27,49.7400016784668,50.09000015258789,49.43500137329102,50.02999877929688,3634244.0,-0.005796464279549163,2.19511718568275,-0.3558252631677543,59.33077285248789,46.16786079844694,-1.4102713278357157,-1.372966808321749,1.338226251217364,1.1636445343693396,32.25256280642481,0.6549987792968679,-1.1108282715600666,1.3025014877319308,-0.04258470240905865,2.64758767787292,0.629958392661436,1.9750445828024255,-2.2744674766210977,86.48654619686488,31.470345818636602,0.672543095070493,8,-1.1225013732910156,0.012498855590820312,1.5524988174438477,2.3499984741210938,-1.5550003051757741,2,0.008644882910501916,1.5828483239382942,50.02999877929688,2.0635059037238874,49.2599983215332,1.8300018310546875,47.915000915527344,0.008644882910501916
3777,2014-08-28,49.58000183105469,49.86999893188477,49.29499816894531,49.66999816894531,4979656.0,-0.0032167238040399226,1.3469521214479951,0.3103353020875735,57.92142779094467,50.00168696345297,-1.10025357454397,-1.1548247642886764,1.3969408479058956,1.3575202727570712,31.475808493624346,0.5750007629394602,-0.8575068132507653,1.0680015563964815,-0.3586263079887928,2.494629420781756,0.3546876242038479,1.7813154885891151,-1.904510353149611,80.30894627463168,22.539333098692083,0.7133139321926367,8,-0.8075008392333984,0.1724987030029297,1.779998779296875,2.509998321533203,-1.0700035095214844,3,-0.0002017373106307785,2.19511718568275,49.7400016784668,1.5828483239382942,50.02999877929688,2.0635059037238874,49.2599983215332,-0.0002017373106307785
3778,2014-08-29,50.18999862670898,50.25,49.63000106811523,49.724998474121094,4845122.0,0.012303283040062674,1.1196439633530288,-5.166878602916164,58.18640246254835,53.824485762254746,-1.4101929069678505,-1.680882396488549,0.6819544816756249,0.7798615514208436,30.295947185142147,0.6699981689453125,-0.5754246646121643,1.56999835968017,-0.02060507511765053,3.1606017944779907,0.7746966422812633,2.365300077079077,-2.321346454829275,96.93087892103645,40.74504726242929,0.7953017173989085,8,-1.3149986267089773,-0.4374980926513601,1.2200021743774485,1.9000015258789134,-1.8400001525878835,4,0.01075913389724592,1.3469521214479951,49.58000183105469,2.19511718568275,49.7400016784668,1.5828483239382942,50.02999877929688,0.01075913389724592
3779,2014-09-01,50.540000915527344,50.61999893188477,50.18000030517578,50.27999877929688,2816187.0,0.006973546491234828,1.0952406902815253,0.5591441955093167,69.02780758012851,57.17374722121809,-1.4887814960185821,-1.9687952633459957,0.2198384433924403,0.47653624721473165,28.95637636463164,0.4399986267089915,-0.2928902729378109,1.8165006637573242,0.011988806640189864,3.6210125208744586,0.914244735198757,2.7187565923158914,-2.4332139608356087,95.26638571812258,32.44770739030179,0.9022559285585666,9,-1.480001449584961,-0.7875003814697266,0.869999885559082,1.5499992370605469,-3.3199996948242116,0,-0.00455084167134745,1.1196439633530288,50.18999862670898,1.3469521214479951,49.58000183105469,2.19511718568275,49.7400016784668,-0.00455084167134745
3780,2014-09-02,49.86999893188477,50.709999084472656,49.68999862670898,50.540000915527344,3891874.0,-0.01325686528503256,1.0198062432723498,-2.576909533730493,61.91726884494484,58.1982126118208,-0.6311931676120892,-1.2602322798560763,0.7582806267040425,1.1924276547444848,28.140729144382586,1.020000457763679,0.11655931665450936,1.0809988021850643,-0.7923136095507957,2.954311213920924,0.14434259631713786,2.0176550080529907,-1.461626539929874,40.63607002863093,-25.054651128992766,0.9366562058679284,9,-0.7649993896484446,-0.11749839782715554,1.540001869201653,2.220001220703118,-3.1349983215332102,1,0.031682411567979685,1.0952406902815253,50.540000915527344,1.1196439633530288,50.18999862670898,1.3469521214479951,49.58000183105469,0.031682411567979685
3781,2014-09-03,50.45000076293945,50.68000030517578,49.81499862670898,49.99499893188477,4281965.0,0.011630275586066885,-1.1226971467085853,-0.6791051999293964,65.98133577727663,59.003240294948796,-0.9856328904753155,-1.793991295238584,0.08459598173915595,0.6401989789311386,26.885752668932124,0.865001678466804,0.5304605917888665,1.5732505798339815,-0.44066196184301987,3.587163121510983,0.5662943089954808,2.5802068506724822,-1.7194006340320698,81.62557220421962,10.963505037899296,1.0069562708384991,9,-1.345001220703125,-1.1825008392333984,1.052499771118164,1.6399993896484375,-4.159999847412109,2,0.005153584095169972,1.0198062432723498,49.86999893188477,1.0952406902815253,50.540000915527344,1.1196439633530288,50.18999862670898,0.005153584095169972
3782,2014-09-04,51.77000045776367,52.09000015258789,49.974998474121094,50.349998474121094,7589657.0,0.026164512881313717,1.053398318941811,3.120870921224771,75.25597321465378,62.323777729524124,-2.0860548925510685,-2.993382889529215,-1.2982710449865351,-0.642313533068787,25.9310478620344,2.115001678466797,0.7826192176108222,2.719250297546388,0.34898003517030673,5.0895205599224695,1.5341151663583474,3.904385428734429,-2.762284475077152,86.99187748304324,8.289133934378341,1.185135131188042,9,-1.5775012969970703,-2.1525001525878906,-0.3875007629394531,0.2974987030029297,-7.170001983642578,3,-0.06924858127821454,-1.1226971467085853,50.45000076293945,1.0198062432723498,49.86999893188477,1.0952406902815253,50.540000915527344,-0.06924858127821454
3783,2014-09-05,51.40999984741211,51.84000015258789,51.02999877929688,51.84000015258789,4011045.0,-0.00695384599513893,2.767445574067141,-0.3028166933068275,70.7612412596335,64.09418562054016,-1.31660768819237,-2.5200075997066165,-0.9998472593617578,-0.24669819328271103,24.62240408007796,0.8100013732910085,0.9374022565013433,2.205249786376953,-0.36004990260349246,4.770549475357399,0.9225999418867303,3.487899630867176,-1.90911839754137,71.66667196485403,-10.984061201035075,1.282649844490223,9,-0.8999996185302734,-1.7924995422363281,-0.8624992370605469,-0.010000228881835938,-6.25,4,-0.05640928874705853,1.053398318941811,51.77000045776367,-1.1226971467085853,50.45000076293945,1.0198062432723498,49.86999893188477,-0.05640928874705853
3784,2014-09-08,50.84000015258789,51.43000030517578,50.709999084472656,51.349998474121094,3163216.0,-0.011087331190741345,1.1492510120304946,1.186041766469722,64.71591123372087,64.78868233514878,-0.5575472341462628,-1.8935095084395073,-0.5012516128124815,0.3514924961738046,23.40161757721713,0.720001220703125,1.0048795589782316,1.5377500534057589,-1.1236097721783125,4.19910987898983,0.2070701406137232,2.8684299661977946,-0.924859710282405,47.91669978033731,-32.60200883033333,1.330679912792037,9,-0.14750099182128906,-1.2224998474121094,-0.467498779296875,0.38500022888183594,-6.069999694824219,0,-0.0489772161879124,2.767445574067141,51.40999984741211,1.053398318941811,51.77000045776367,-1.1226971467085853,50.45000076293945,-0.0489772161879124
3785,2014-09-09,50.5,51.099998474121094,50.38999938964844,51.0,3432644.0,-0.006687650502899989,1.0285776566757494,0.9803953834531351,61.89160015562611,65.07321870216413,-0.16077322608994393,-1.413322460767418,-0.2545199454012419,0.7105680330463997,21.592984037874373,0.7099990844726562,1.2540173389521954,1.0627498626708984,-1.5512536625563058,3.6767533878981027,-0.2442518999427037,2.3697516252845006,-0.23688200404932758,30.109930279118498,-47.3064510162874,1.3070017626136008,9,0.19249916076660156,-0.8824996948242188,-0.12749862670898438,0.7250003814697266,-7.744998931884773,1,-0.06495047087716566,1.1492510120304946,50.84000015258789,2.767445574067141,51.40999984741211,1.053398318941811,51.77000045776367,-0.06495047087716566
3786,2014-09-10,50.290000915527344,50.790000915527344,50.209999084472656,50.5099983215332,3465445.0,-0.004158397712329842,-2.052632635647242,0.43999481201171875,57.64774110618294,65.04280907052394,0.15136552010858395,-1.0828139675109796,-0.13280352130043127,0.9477162943399406,19.614804939563935,0.5800018310546875,1.3377140324359686,0.7410007476806655,-1.8146380723176705,3.2966395676790015,-0.5368186623185025,2.0188201576798335,1.7999992370605469,14.893720634519827,-57.36510525835767,1.2778194099991689,9,0.5699996948242188,-0.6725006103515625,0.08250045776367188,0.9349994659423828,-7.7350006103515625,2,-0.0706900027929439,1.0285776566757494,50.5,1.1492510120304946,50.84000015258789,2.767445574067141,51.40999984741211,-0.0706900027929439
3787,2014-09-11,50.16999816894531,50.599998474121094,49.63000106811523,50.5,4183112.0,-0.0023862148418649642,2.6603760004606705,1.5000260096062146,64.65235440447591,65.76124817518256,0.40662101261442274,-0.8251535514550952,-0.10623239424084119,1.0821513196055008,17.48128355624302,0.9699974060058665,1.3273641635781814,0.5067480087280245,-1.9375493977842098,2.9510454152402588,-0.7154006945280926,1.7288967119841416,1.8824019622802766,24.434268078393167,-50.98936608223763,1.2221487032561158,9,0.69000244140625,-0.5524978637695312,0.20250320434570312,1.055002212524414,-6.01499938964843,3,-0.07733700209340744,-2.052632635647242,50.290000915527344,1.0285776566757494,50.5,1.1492510120304946,50.84000015258789,-0.07733700209340744
3788,2014-09-12,50.02999877929688,50.31000137329102,49.68999862670898,50.2400016784668,2547469.0,-0.0027905001944984464,2.5428496692133518,0.6363688907384073,55.93220538230728,64.30618126431354,0.5828282570129915,-0.49804058970219245,-0.06386256002996049,1.2408652556915527,15.606862805817897,0.6200027465820455,1.3308321533496255,0.23174877166749042,-1.954584819317141,2.4180823626521217,-0.8614180238248252,1.324915567159806,1.925505389404293,22.222104484603094,-48.023503419754874,1.0931667954923145,9,0.8300018310546804,-0.41249847412110086,0.30500221252440696,1.1950016021728445,-7.090000152587905,4,-0.10853488782060094,2.6603760004606705,50.16999816894531,-2.052632635647242,50.290000915527344,1.0285776566757494,50.5,-0.10853488782060094
3789,2014-09-15,49.44499969482422,49.6500015258789,49.084999084472656,49.40999984741211,4519539.0,-0.011692966195208987,1.5393167888217885,-0.16666363917095622,45.36083222714171,62.46657719566874,1.1132354254456942,0.22738716966144779,0.4485462341279032,1.830748970717238,13.84730634060828,0.9449996948242259,1.3487174879108537,-0.4350002288818331,-2.4214411821314314,1.5514407243677653,-1.4282207055066323,0.5582202477429661,2.417484349853517,17.866040664874483,-46.74968979320435,0.9932204766248007,9,1.1424999237060547,0.1725006103515625,0.8900012969970703,1.7800006866455078,-5.020000457763672,0,-0.08666194506743319,2.5428496692133518,50.02999877929688,2.6603760004606705,50.16999816894531,-2.052632635647242,50.290000915527344,-0.08666194506743319
3790,2014-09-16,49.8650016784668,49.95500183105469,49.2750015258789,49.54999923706055,4438724.0,0.008494326751639969,1.747460735808663,9.000108991825613,50.971250188215286,60.79878990799526,0.7738261185857311,-0.06895464873129242,-0.020997083073552858,1.3991225524452915,12.188897255993366,0.6800003051757884,1.3301317300453803,-0.09574832916259624,-1.9285583697720696,1.7370617114468772,-1.012153349467333,0.8206566911421405,1.8308332685986315,45.74790359677463,-15.43618701512537,0.916405020304736,9,0.7224979400634766,-0.24750137329101562,0.08999919891357422,1.3599987030029297,-5.275001525878906,1,-0.10217589590302367,1.5393167888217885,49.44499969482422,2.5428496692133518,50.02999877929688,2.6603760004606705,50.16999816894531,-0.10217589590302367
3791,2014-09-17,49.94499969482422,50.31000137329102,49.8650016784668,50.2400016784668,3700135.0,0.0016042918613190515,1.0459691492813141,-0.9365069753923658,52.871736199567096,58.311652461874516,0.6868947052417411,-0.024593280376151938,-0.15449692310448881,1.3080069780614565,10.53974926056268,0.44499969482422586,1.194643923295132,-0.09550037384033061,-1.7647070047065156,1.5737062570258544,-0.9301036892734231,0.7391029415927619,1.594185100485646,56.76573972423379,-1.9166009873906091,0.8346033154330922,9,0.5174999237060547,-0.3274993896484375,-0.5162487030029297,1.197500228881836,-4.134998321533196,2,-0.14395832757316218,1.747460735808663,49.8650016784668,1.5393167888217885,49.44499969482422,2.5428496692133518,50.02999877929688,-0.14395832757316218
3792,2014-09-18,49.99499893188477,50.099998474121094,49.61000061035156,49.959999084472656,4734526.0,0.001001085941857216,3.0,-0.11864275277051016,48.31751941576946,55.817905590334064,0.4007792857641874,0.006466560193437942,-0.22789403040059142,1.2470680584539622,9.596894209117318,0.48999786376953125,1.1653358758629295,-0.09675102233885724,-1.6887218461306972,1.4952198014529827,-0.8927364342347772,0.6992343895570627,1.3969347207748584,74.28556303269438,19.59699180610434,0.7959854118959192,9,0.262500762939446,-0.3774986267089915,-0.8437480926513743,1.147500991821282,-5.139999389648445,3,-0.14881485719892806,1.0459691492813141,49.94499969482422,1.747460735808663,49.8650016784668,1.5393167888217885,49.44499969482422,-0.14881485719892806
3793,2014-09-19,50.040000915527344,50.27000045776367,49.54499816894531,49.974998474121094,9344813.0,0.0009001297050508228,1.7619054539113248,1.8572207084464893,45.446270494423175,53.676834397078764,0.15757701348795905,0.1357888767537503,-0.30205620633121555,1.2013363355359417,8.099607926937544,0.7250022888183594,1.0456380482581338,-0.15799903869628906,-1.378604848475014,1.0626067710824358,-0.7683019435856551,0.45230386619307694,1.2135166630410694,77.95918748657029,27.230120211905486,0.6103029048893627,9,0.05249786376953125,-0.4225006103515625,-0.9762496948242188,1.0149993896484375,-5.604999542236328,4,-0.11760595580653466,3.0,49.99499893188477,1.0459691492813141,49.94499969482422,1.747460735808663,49.8650016784668,-0.11760595580653466
3794,2014-09-22,50.13000106811523,50.88000106811523,49.5,49.8650016784668,5083322.0,0.0017985641674909125,-1.773863836769732,4.076760563380172,52.647677620252075,52.649731893148314,-0.04886671990826841,0.12048645198826335,-0.4317328596597605,1.1064918939642112,6.946461905709852,1.3800010681152273,0.6986066553509502,-0.11149902343750995,-1.2506450216808247,1.0276469748058048,-0.6810720225591709,0.458073975684151,0.9934054008074398,53.27101470976206,1.212984942511504,0.5695729991216578,9,-0.14750099182128196,-0.3575000762939382,-1.1937503814697195,0.7974987030029368,-4.6350021362304545,0,-0.14342713521263795,1.7619054539113248,50.040000915527344,3.0,49.99499893188477,1.0459691492813141,49.94499969482422,-0.14342713521263795
3795,2014-09-23,48.7599983215332,49.64500045776367,48.47000122070313,49.61999893188477,6386108.0,-0.027328998950558625,1.58240551326334,-3.245292796683479,35.175429086173224,50.15280833536946,1.1715628010129322,1.4656080423366262,0.9157055836335175,2.470340845473558,6.89554276610275,1.6599998474120952,0.37324084681733893,-1.418001747131349,-2.734562198626051,-0.10144129563664706,-2.0762819728787036,-0.7597215213839945,2.2411037043224624,12.033075485107418,-34.78596892001717,0.6582802257473518,9,0.9150028228759766,1.0350017547607422,0.1762523651123047,2.167501449584961,-2.3649978637695312,1,-0.08890482431699043,-1.773863836769732,50.13000106811523,1.7619054539113248,50.040000915527344,3.0,49.99499893188477,-0.08890482431699043
3796,2014-09-24,50.16999816894531,50.27000045776367,48.81999969482422,48.90499877929688,5280732.0,0.028917143067033857,-1.02091042490749,-1.4709284789127028,36.18306578865009,46.98955404472215,-0.2874812966791751,0.09430947483680541,-0.527696883267069,1.0466760103340818,6.637232595860894,1.5100021362304688,0.16800065398888364,-0.02950172424316122,-1.3298903987783177,1.2708869502919953,-0.6796960615107395,0.620692613024417,0.7100028991699148,70.5392969243409,27.61207118801299,0.6501943372675794,9,-0.4949970245361328,-0.3749980926513672,-1.2337474822998047,0.7575016021728516,-3.1749992370605398,2,-0.11122181024537847,1.58240551326334,48.7599983215332,-1.773863836769732,50.13000106811523,1.7619054539113248,50.040000915527344,-0.11122181024537847
3797,2014-09-25,49.56999969482422,50.2599983215332,49.25,50.20000076293945,6147179.0,-0.011959308272259106,1.6933425564705225,-0.4980248000675516,34.742957205188205,44.63519313615336,0.24412982512887282,0.7309988862636416,0.0686342305759311,1.607347122925212,6.222107487143243,1.0099983215332031,-0.011605500809494629,-0.629000091552733,-1.9303992169233624,0.6723990338178965,-1.2796996542380512,0.021699471132585302,1.117201385498042,45.64309310236208,6.0888519295178085,0.6506995626853161,9,0.10500144958496094,0.22500038146972656,-0.6549997329711914,1.3575000762939453,-2.1500015258789062,3,-0.07585229664477466,-1.02091042490749,50.16999816894531,1.58240551326334,48.7599983215332,-1.773863836769732,50.13000106811523,-0.07585229664477466
3798,2014-09-26,50.72999954223633,50.9900016784668,49.5099983215332,49.75,5976488.0,0.023401247822344207,-1.0273978329427196,-1.5555521916306896,49.16918002482433,45.05834289145143,-0.900868675557362,-0.4073565486161357,-1.0983930242924487,0.4274591153539973,6.427579633883414,1.4800033569335938,-0.10432830193910547,0.5039997100830078,-0.8188431748955267,1.8268425950615423,-0.1574217324062559,1.1654211525722715,-2.259998321533196,89.68245678569426,49.071569096246435,0.6614214424892669,9,-0.9999980926513672,-0.9349994659423828,-1.8149995803833008,0.19750022888183594,-3.979999542236328,4,-0.11580918693107112,1.6933425564705225,49.56999969482422,-1.02091042490749,50.16999816894531,1.58240551326334,48.7599983215332,-0.11580918693107112
3799,2014-09-29,50.31000137329102,50.88999938964844,50.040000915527344,50.77000045776367,3842237.0,-0.008279088758824549,1.4285776566757493,-0.4693870401438614,48.58209996213776,44.7928817552206,-0.38584181600442946,-0.005768614937487371,-0.6756181539490527,0.8233281953289193,6.919065128870211,0.8499984741210938,-0.2618585771056843,0.09550151824952025,-1.219825357769004,1.4108283942680444,-0.5621619197597454,0.7531649562587859,-1.7896001434326152,73.01586580745189,29.79293213215223,0.6576634380092637,9,-0.5799999237060618,-0.11750221252442117,-1.3987512588501048,0.6174983978271413,-5.31500244140625,0,-0.116775985681427,-1.0273978329427196,50.72999954223633,1.6933425564705225,49.56999969482422,-1.02091042490749,50.16999816894531,-0.116775985681427
3800,2014-09-30,51.45000076293945,51.7400016784668,50.61999893188477,50.77999877929688,7246860.0,0.022659498281263124,-1.262627975169849,-1.456528950292744,57.601570675131356,45.31841891917219,-1.42747973615257,-1.0765229332733597,-1.8498277783318287,-0.3249955855472564,7.325236580954922,1.4300003051757741,-0.2924308828135267,1.1565008163452148,-0.25777705959249886,2.5707786922829285,0.449361878376358,1.8636397543140717,-2.880207524108876,90.06846854379256,41.47496804739487,0.7071389379688581,9,-1.3449993133544922,-1.1700000762939453,-2.472500801086426,-0.5225009918212891,-5.165000915527344,1,-0.11574347410591679,1.4285776566757493,50.31000137329102,-1.0273978329427196,50.72999954223633,1.6933425564705225,49.56999969482422,-0.11574347410591679
3801,2014-10-01,50.709999084472656,51.290000915527344,50.349998474121094,51.0,4811115.0,-0.014382928425529462,1.160918330658669,-0.43283590587405163,53.27273282137786,45.868998186462,-0.6342491529366896,-0.33312352979923787,-1.15527487922607,0.4000587260924249,7.6404670949508535,1.1000022888183594,-0.20796683009562145,0.40349922180175923,-1.02157423109513,1.8285726746986484,-0.3090375046466889,1.1160359482502074,-2.0133975080566273,58.63446185994709,6.696438585569204,0.7125367264484447,10,-0.6049976348876953,-0.42999839782714844,-1.5324983596801758,0.2175006866455078,-4.194999694824219,2,-0.0850916723449564,-1.262627975169849,51.45000076293945,1.4285776566757493,50.31000137329102,-1.0273978329427196,50.72999954223633,-0.0850916723449564
3802,2014-10-02,48.18500137329102,50.81000137329102,48.18500137329102,50.81000137329102,9415042.0,-0.049792896011997434,1.0,9.051695561811055,41.325821827963026,45.411170556855325,1.7958530480836643,2.012717209282954,1.2775550175573898,2.9083676403956105,7.357854385238478,2.625,-0.2579061659295192,-1.9422485351562457,-3.4889104123370416,-0.3955866579754499,-2.7155794737466437,-1.1689175965658478,3.555000305175774,0.0,-53.39610619421534,0.7733309385903988,10,1.7775001525878835,1.9524993896484304,0.9999990463256765,2.7424983978271413,-1.6550025939941406,3,-0.02469653227126123,1.160918330658669,50.709999084472656,-1.262627975169849,51.45000076293945,1.4285776566757493,50.31000137329102,-0.02469653227126123
3803,2014-10-03,48.5099983215332,49.25500106811523,48.20500183105469,49.06000137329102,6032079.0,0.006744774078647708,1.2340351275891361,0.209524972098217,45.493967628559,44.616313891111645,1.3756676989115348,1.5381832335427532,0.8887015326407806,2.553712561124371,7.05996893352101,1.0699996948242045,-0.3265138951487785,-1.4722515106201186,-3.055873536097984,0.11137051485774663,-2.2640625233590512,-0.680440497881186,3.15890335083008,9.141966816965187,-46.73470537500607,0.7918110127389328,10,1.4525032043457031,1.62750244140625,0.75250244140625,2.417501449584961,-1.404998779296875,4,-0.02246959782111657,1.0,48.18500137329102,1.160918330658669,50.709999084472656,-1.262627975169849,51.45000076293945,-0.02246959782111657
3804,2014-10-06,48.349998474121094,49.13999938964844,47.92499923706055,49.125,4785709.0,-0.003298285981203297,2.0186327751082804,1.4090858648910902,42.511101850402646,45.43138864269269,1.4042980815233221,1.583247600565585,0.9597472515311836,2.6805873390109056,7.207919067802723,1.2150001525878906,-0.374278378484469,-1.5077512741088839,-3.1955297818803814,0.18002723366261364,-2.3516405279946326,-0.6638620202231351,3.249225192260745,11.140208783297338,-44.116741436819225,0.8438892538857488,10,1.4825019836425781,1.657501220703125,0.9637517929077148,2.5775012969970703,-1.6399993896484375,0,-0.03309200671386736,1.2340351275891361,48.5099983215332,1.0,48.18500137329102,1.160918330658669,50.709999084472656,-0.03309200671386736
3805,2014-10-07,47.22000122070313,48.32500076293945,47.22000122070313,48.24499893188477,7795101.0,-0.0233711952239829,-1.1561014823388287,1.3225750878609188,37.79668556762317,45.610679729245255,2.562330379146239,2.5875829907919936,1.9716409041949419,3.7818890736367266,7.920784149940017,1.1299972534179616,-0.4422446589462936,-2.473748588562003,-4.501874230502871,-0.44562294662113544,-3.4878114095324406,-1.4596857675915658,4.232253468505853,0.0,-52.79137476808796,1.0140628209704354,10,2.260000228881829,2.4349994659423757,2.186248779296868,3.707498550415032,-1.31500244140625,1,-0.0471199117174701,2.0186327751082804,48.349998474121094,1.2340351275891361,48.5099983215332,1.0,48.18500137329102,-0.0471199117174701
3806,2014-10-08,46.73500061035156,47.415000915527344,46.54999923706055,47.11999893188477,6003951.0,-0.010271084240017436,-1.291391933063526,0.3756089573013538,35.94827662750343,45.7446041095025,2.803671278999481,2.943511608088322,2.4134797953482945,4.224065216132217,9.037681554605038,0.8650016784667969,-0.5891663649008265,-2.780999183654785,-5.178582386732394,-0.3834159805771762,-3.979790785193593,-1.5822075821159771,4.463318870747074,4.342753063845098,-43.84070258477736,1.1987916015388052,10,2.4099998474121094,2.5849990844726562,2.69374942779541,4.192499160766602,-1.2350006103515625,2,-0.009628774089280312,-1.1561014823388287,47.22000122070313,2.0186327751082804,48.349998474121094,1.2340351275891361,48.5099983215332,-0.009628774089280312
3807,2014-10-09,46.290000915527344,47.4000015258789,45.83000183105469,47.349998474121094,6166552.0,-0.009521765037179719,1.7068874799400382,2.753252415159721,34.374990065886166,44.10080522517604,3.0558268766451206,3.249532824879772,2.8593869116385306,4.624495430262627,9.881789876989899,1.5699996948242116,-0.5318761683185187,-3.031999015808104,-5.805238076988857,-0.2587599546273509,-4.418618546398484,-1.645379485217724,4.536452946048243,13.430633195335961,-29.706376713097253,1.3866195305903768,10,2.4950008392333984,2.6700000762939453,2.8962488174438477,4.63749885559082,-0.7150001525878906,3,0.004860627990301403,-1.291391933063526,46.73500061035156,-1.1561014823388287,47.22000122070313,2.0186327751082804,48.349998474121094,0.004860627990301403
3808,2014-10-10,44.599998474121094,45.97999954223633,44.59500122070313,45.81000137329102,8819260.0,-0.03650901723873934,-1.27049387927397,1.1415147981804639,29.669100126586258,41.99936079900365,4.229636324631613,4.755702600159317,4.532611827090491,6.25581648855912,11.002124515082123,1.6949996948242116,-0.6374459773301524,-4.450501441955566,-7.910143983794683,-0.9908589001164501,-6.180322712875125,-2.7206801710360082,5.726810184402403,0.10995061454824057,-40.020725688773325,1.7298212709195597,10,3.567502975463867,3.617502212524414,5.305001258850098,6.132501602172852,1.44000244140625,4,0.04327355092390106,1.7068874799400382,46.290000915527344,-1.291391933063526,46.73500061035156,-1.1561014823388287,47.22000122070313,0.04327355092390106
3809,2014-10-13,45.15999984741211,45.48500061035156,44.099998474121094,44.25500106811523,5881835.0,0.012556085032513042,-1.2798314631435515,-0.7479310834029556,35.9265036596059,39.59102001950083,3.1986552852066126,4.066723018835802,3.9478095124997026,5.63404618454792,11.645618938852998,1.3850021362304688,-0.6880760033177751,-3.6762500762939467,-7.540135507782267,0.1876353551943737,-5.608192792038103,-1.74430736054979,4.4789919185729445,25.088776308982187,-17.827873575895598,1.9319427157441589,10,2.5349998474121094,2.760000228881836,4.903750419616699,5.23750114440918,1.3699989318847727,0,0.04306908107608587,-1.27049387927397,44.599998474121094,1.7068874799400382,46.290000915527344,-1.291391933063526,46.73500061035156,0.04306908107608587
3810,2014-10-14,44.77000045776367,45.06999969482422,43.849998474121094,44.834999084472656,7008186.0,-0.008635947541323685,3.5607535277046924,-0.07182178384757995,27.060318600339016,36.67852955049651,2.840116910304438,4.274607873130229,4.30506337436465,5.966886305057386,12.750474650017374,1.3100013732910156,-0.9671577389385533,-3.8114994049072237,-8.044048796065624,0.42104998625117673,-5.927774100486424,-1.6952247093280235,4.093532247360429,25.80648958208495,-13.053614955499768,2.1162746955791985,10,2.559999465942383,3.0249996185302734,5.3849992752075195,5.627500534057617,1.7350006103515554,1,0.04333255766970989,-1.2798314631435515,45.15999984741211,-1.27049387927397,44.599998474121094,1.7068874799400382,46.290000915527344,0.04333255766970989
3811,2014-10-15,42.75500106811523,44.56999969482422,42.65999984741211,44.56999969482422,12360434.0,-0.04500780364184742,1.1046846199276572,27.923645753858903,24.156231094672464,34.77079724679756,4.032044339166099,6.032627964423519,6.258875560187782,7.918496543795705,14.523847548552782,2.1100006103515625,-1.296439309655156,-5.466998863220219,-10.378808596246643,-0.5551891301937957,-7.922903729733427,-3.011093996707011,5.306366160048391,2.00424445279621,-34.51082328270964,2.4559048665132113,10,3.2024993896484446,4.444999694824226,7.399998664855964,7.642499923706062,3.899997711181655,2,0.07367553812390804,3.5607535277046924,44.77000045776367,-1.2798314631435515,45.15999984741211,-1.27049387927397,44.599998474121094,0.07367553812390804
3812,2014-10-16,42.55500030517578,43.474998474121094,40.56499862670898,43.150001525878906,13602693.0,-0.004677833187767044,3.6747168840082476,0.32782461206706176,16.564405691749158,31.55640147604091,3.7430679555031503,5.951816496697603,6.407159864059992,8.054578962190263,16.36062846265179,2.9099998474121165,-1.850873014264529,-5.29499969482422,-10.739486735232546,0.14948734558410592,-8.01724321502838,-2.5727561746200607,4.534120794452562,36.74979394298041,6.672531138993726,2.7222435202041617,10,2.2974987030029297,3.5974998474121094,7.683750152587891,7.842500686645508,5.979999542236328,3,0.06920455113863633,1.1046846199276572,42.75500106811523,3.5607535277046924,44.77000045776367,-1.2798314631435515,45.15999984741211,0.06920455113863633
3813,2014-10-17,44.15499877929688,44.50500106811523,42.61999893188477,43.04499816894531,13064638.0,0.03759836594165167,1.0828693185410623,-1.8655434169359508,27.042130152795664,29.837626842973467,1.6319661205217457,4.098452424853555,4.7716812252186145,6.403149287432335,18.143674913880837,1.950000762939446,-2.330307812458045,-3.4007511138915945,-8.981297274418104,2.179795046634915,-6.191024194154849,-0.6104780336283397,1.6292978257475852,72.9674533572038,46.325518154599585,2.790273080263254,10,0.29000091552733664,1.9975013732910085,6.08375167846679,6.242502212524407,4.295001983642571,4,0.03215948415580927,3.6747168840082476,42.55500030517578,1.1046846199276572,42.75500106811523,3.5607535277046924,44.77000045776367,0.03215948415580927
3814,2014-10-20,42.93999862670898,44.0,42.61999893188477,43.81499862670898,8604988.0,-0.027516706741651742,1.216864295125128,-0.7882878548353788,18.434700172623593,27.686295132417957,2.2337580935854717,5.003720350251918,5.918298123913139,7.559290577748882,20.15167008950296,1.5349998474121094,-2.543909246439725,-4.256251144409184,-10.06043180236545,1.547929513547082,-7.158341473387317,-1.354160815431051,1.8004383826683892,52.71918838841984,32.69163556561151,2.9020903289781326,10,1.0500011444091868,3.2125015258789134,7.298751831054695,7.382501602172859,4.7450027465820455,0,0.07219381434470162,1.0828693185410623,44.15499877929688,3.6747168840082476,42.55500030517578,1.1046846199276572,42.75500106811523,0.07219381434470162
3815,2014-10-21,44.42499923706055,44.42499923706055,41.97000122070313,42.0,8533675.0,0.03458315458417105,1.0247412690597222,-2.771427699497768,27.908603841730127,26.792998156220925,0.34709275006208173,3.349005926144791,4.415899520862098,6.026821911959068,21.843586532027764,2.4549980163574148,-2.8345667420314697,-2.5545005798339844,-8.436056879673991,3.3270557200060225,-5.495278729753984,0.3862775700860155,-3.8600006103515696,96.379515128771,77.87972290788315,2.940778149920002,10,-0.44249916076660867,1.7275009155273438,5.6775007247924805,5.897500991821289,3.4099998474121094,1,0.047383220672748694,1.216864295125128,42.93999862670898,1.0828693185410623,44.15499877929688,3.6747168840082476,42.55500030517578,0.047383220672748694
3816,2014-10-22,44.59000015258789,44.650001525878906,43.80500030517578,44.44499969482422,7685672.0,0.003714145601823482,5.377290590047359,0.05979402201356302,34.850392465384786,26.845820645054104,-0.17229277440814172,2.8928492531999126,4.226838524454919,5.825688113287953,24.23231630312515,0.845001220703125,-3.1074304927476035,-2.110499763488768,-7.883193313972768,3.662193786995232,-4.996846538730765,0.7758470117532283,-3.947801513671884,98.53117917484934,74.48194070365878,2.8863467752419982,10,-1.3175010681152344,1.5625,5.512499809265137,5.457500457763672,1.3100013732910085,2,0.04294686945445525,1.0247412690597222,44.42499923706055,1.216864295125128,42.93999862670898,1.0828693185410623,44.15499877929688,0.04294686945445525
3817,2014-10-23,45.81000137329102,45.96500015258789,43.68999862670898,44.34000015258789,8145209.0,0.0273604219898691,1.5561832427520783,10.137907447844094,39.420076425473866,27.92926245604162,-1.6400064864689554,1.451114686690616,3.001938187435222,4.562709376806481,26.31104697717963,2.2750015258789134,-3.2175886108968044,-0.7024986267089801,-6.324654716916498,4.919657463498538,-3.513576671812743,2.1085794183947826,-5.007490618896497,96.12017970618723,67.28599045475654,2.8110780451037596,10,-2.5450019836425852,0.3424987792968679,4.229998588562005,4.052499771118157,-0.8199996948242259,3,0.018445697024111585,5.377290590047359,44.59000015258789,1.0247412690597222,44.42499923706055,1.216864295125128,42.93999862670898,0.018445697024111585
3818,2014-10-24,44.85499954223633,45.665000915527344,44.584999084472656,45.54499816894531,6716857.0,-0.02084701598833605,1.3225742939764966,-0.46938643110714134,37.10808605819336,28.060549389218004,-0.7208319798797831,2.0484331199858588,3.9587346213634547,5.460760512434476,27.985926351828876,1.2250022888183665,-3.2992558734860182,-1.3637504577636719,-6.662712816294423,3.9352119007670794,-4.013231637029051,1.2857307215017073,-3.742739423950198,72.21524637985605,39.44331735138722,2.649481179265377,10,-1.5900001525878906,1.2975006103515625,5.082500457763672,4.897500991821289,-0.220001220703125,4,0.08204214341169758,1.5561832427520783,45.81000137329102,5.377290590047359,44.59000015258789,1.0247412690597222,44.42499923706055,0.08204214341169758
3819,2014-10-27,44.435001373291016,45.61999893188477,44.19499969482422,45.61999893188477,5041029.0,-0.009363463899934588,1.4050669585371967,1.717391184161798,39.15921076038218,29.404870740333912,-0.4632004225658122,2.1141154588384268,4.3602097912177555,5.819031146276771,29.817812891294203,1.424999237060554,-3.3436483472412846,-1.4899986267089815,-6.476145751867044,3.496148498449081,-3.983072189288009,1.0030749358700461,-3.0315768529467775,61.70214797591815,23.760956207203535,2.49307356257903,10,-1.1700019836425781,1.717498779296875,5.4199981689453125,5.317499160766602,1.7199974060058665,0,0.09035668427056187,1.3225742939764966,44.85499954223633,1.5561832427520783,45.81000137329102,5.377290590047359,44.59000015258789,0.09035668427056187
3820,2014-10-28,45.49499893188477,45.68000030517578,44.849998474121094,45.25,7921672.0,0.02385501352163577,1.6991855798634157,-0.20675057944888448,45.38002423554704,31.763069978208865,-1.5751898870906729,0.6167294679424558,3.279439952647948,4.704759318245969,30.938934333941926,1.2449989318847656,-3.128834494104531,-0.13225097656249574,-4.386761032538054,4.1222590794130625,-2.259506004550275,1.9950040514252834,-3.817879873605918,79.34061953995658,35.61484572782889,2.1272550279877773,10,-2.2299995422363352,0.6575012207031179,4.3825016021728445,4.2575016021728445,0.43000030517577414,1,0.04813721272276816,1.4050669585371967,44.435001373291016,1.3225742939764966,44.85499954223633,1.5561832427520783,45.81000137329102,0.04813721272276816
3821,2014-10-29,46.39500045776367,46.93999862670898,45.93999862670898,46.2750015258789,6680364.0,0.019782427673564307,-1.531630411163913,0.48979369404439005,50.37837662475129,35.52017785965354,-2.1283800028058195,-0.6567898954532936,2.3654722208225962,3.7583593658109606,32.0409812237597,1.4449996948242045,-3.0483852282950608,0.9835004806518555,-2.5647594691812614,4.531760430484972,-0.7906294942646994,2.7576304555684104,-4.460608533826274,83.23082557091368,34.19930868088956,1.7741299749165573,10,-1.9400005340576172,-0.24250030517578125,3.3400001525878906,3.3575000762939453,-1.8899993896484446,2,0.0310377974458671,1.6991855798634157,45.49499893188477,1.4050669585371967,44.435001373291016,1.3225742939764966,44.85499954223633,0.0310377974458671
3822,2014-10-30,46.99499893188477,47.19499969482422,45.53499984741211,46.85499954223633,9025002.0,0.012932395046904244,5.148137159326919,1.166671964904463,59.366446954821264,39.111768615434165,-2.2711690453414235,-1.4234947867415073,1.7382040229081426,3.104282420592696,33.41971441282804,1.6599998474121094,-2.8058861542189177,1.6429990768432674,-1.7457612878634023,5.031759441549937,-0.05138110551006747,3.3373792591966023,-4.6601584717256515,93.33330790201848,36.539110794492075,1.6943801823533355,10,-2.412498474121101,-0.8424987792968821,2.7400016784667898,2.7575016021728445,-1.80999755859375,3,-0.02330029643352005,-1.531630411163913,46.39500045776367,1.6991855798634157,45.49499893188477,1.4050669585371967,44.435001373291016,-0.02330029643352005
3823,2014-10-31,47.41999816894531,48.10499954223633,47.08000183105469,48.0,10086745.0,0.009043499238643227,1.5949279071339586,-4.142888283378537,58.9328013061043,43.61155763026536,-2.441022335204586,-2.0388752631839253,1.32432236428739,2.6196224675551747,34.60909476789203,1.1100006103515554,-2.288787743323347,2.1224983215332003,-1.0824917856851641,5.327488428751565,0.5200032679240181,3.7249933751423825,-4.599141785319681,82.48078260810179,20.780647197941384,1.602495053609181,10,-2.382497787475586,-1.2674980163574219,2.31500244140625,2.3325023651123047,-3.0849990844726562,4,-0.051244128728581195,5.148137159326919,46.99499893188477,-1.531630411163913,46.39500045776367,1.6991855798634157,45.49499893188477,-0.051244128728581195
3824,2014-11-03,46.75,47.625,46.54999923706055,47.29499816894531,5067587.0,-0.014129021400597241,-1.27513462454486,0.9396490489595117,57.65661283703506,46.91689196307701,-1.3116769311088703,-1.5756767320097325,1.9545219745427076,3.23248381090454,35.75171022421081,1.0750007629394531,-1.6460976190929912,1.5325000762939425,-1.4217413567127721,4.486741509300657,0.05537935979058517,3.0096207927972998,-3.2950464373410853,58.37176351463004,-7.543629776148798,1.4771207165033569,11,-0.8525009155273438,-0.5974998474121094,3.012500762939453,3.002500534057617,-3.520000457763672,0,-0.04524067761426298,1.5949279071339586,47.41999816894531,5.148137159326919,46.99499893188477,-1.531630411163913,46.39500045776367,-0.04524067761426298
3825,2014-11-04,44.99499893188477,46.13999938964844,44.810001373291016,45.79999923706055,7793443.0,-0.03754012979925625,-1.2638352304086125,1.4770697426995418,58.83977185276896,49.582378561675256,0.595281753201121,0.004306757097417346,3.623687444154122,4.9187643373266,36.7470637872046,1.9399986267089844,-1.2567006270963503,-0.11125087738036399,-2.911543722929842,2.6890419681691142,-1.511397300155103,1.2888955453943751,-0.9820398516765678,5.614496552299223,-65.56030404204871,1.4001464227747384,11,0.9025001525878835,1.157501220703118,4.9662513732910085,4.7575016021728445,-2.4500007629394602,1,0.025780639514363823,-1.27513462454486,46.75,1.5949279071339586,47.41999816894531,5.148137159326919,46.99499893188477,0.025780639514363823
3826,2014-11-05,46.28499984741211,46.28499984741211,45.0,45.47999954223633,7172235.0,0.028669873233694076,2.1925449944556594,-1.0000000000000089,63.55377905969361,52.26390107658855,-0.4794139336854215,-1.3925314662993884,2.270420013025131,3.56077903532686,37.29625087521814,1.2900009155273366,-0.5654048233692137,1.2012500762939453,-1.5507554142539988,3.9532555668418894,-0.17475266898002673,2.5772528215679174,-1.7809959117605274,44.76477371133782,-29.49370651676967,1.376002745273972,11,-0.13500022888183594,-0.3575000762939453,3.907501220703125,3.467500686645508,-3.7150001525878906,2,-0.007777911019517747,-1.2638352304086125,44.99499893188477,-1.27513462454486,46.75,1.5949279071339586,47.41999816894531,-0.007777911019517747
3827,2014-11-06,46.51499938964844,47.66999816894531,46.0,46.5,7239393.0,0.004969202614120594,-2.290638764864174,0.018632775108280496,59.52381245604934,54.754537343017,-0.6692740764130036,-1.6915363597417468,1.9836802139201737,3.25018958914076,37.052580216782616,1.6699981689453125,-0.07939832706404104,1.4199996948242202,-1.3545155298407963,4.194514919489237,0.0327420824917084,2.807257307156732,-1.7049980163574219,51.74503683876615,-21.739996471174287,1.3872576123325084,11,-0.36499977111816406,-0.8274993896484375,3.677501678466797,3.2375011444091797,-5.380001068115234,3,-0.0432118316222212,2.1925449944556594,46.28499984741211,-1.2638352304086125,44.99499893188477,-1.27513462454486,46.75,-0.0432118316222212
3828,2014-11-07,46.52999877929688,46.915000915527344,46.04999923706055,46.70000076293945,6812064.0,0.00032246350306919247,1.8833279291994889,-11.333926754831673,66.04111078270853,57.74141512327548,-0.47124456069552423,-1.6385401524456498,1.891279971870425,3.149558214175464,36.13500286073288,0.8650016784667969,0.25482805153387744,1.3384990692138743,-1.4971069119350489,4.174105050362797,-0.07930392136058373,2.7563020597883323,-1.529998779296882,60.139836821473544,-15.312152002884197,1.417802990574461,11,-0.07249832153321023,-1.6199989318847798,3.5200023651122976,3.222501754760735,-7.159999847412109,4,-0.028906027107060805,-2.290638764864174,46.51499938964844,2.1925449944556594,46.28499984741211,-1.2638352304086125,44.99499893188477,-0.028906027107060805
3829,2014-11-10,47.10499954223633,47.224998474121094,46.459999084472656,46.459999084472656,4787908.0,0.012357635461518468,-1.372089447194573,-3.7940760686639083,63.0350224874204,59.703081595705854,-0.7014405750805324,-2.1716993337923896,1.2326807315555754,2.486928932325796,34.85153855458803,0.7649993896484375,0.47405217044962455,1.8162498474121094,-1.1454167977909506,4.777916492615169,0.33541652481058293,3.297083170013636,-1.7323995971679693,80.24478112816463,7.132645585856153,1.4808333226015287,11,-0.6474990844726562,-2.252500534057617,2.9450016021728516,2.647500991821289,-6.674999237060547,0,-0.058804808081570514,1.8833279291994889,46.52999877929688,-2.290638764864174,46.51499938964844,2.1925449944556594,46.28499984741211,-0.058804808081570514
3830,2014-11-11,46.709999084472656,47.02999877929688,46.20000076293945,46.974998474121094,5129602.0,-0.008385531506257538,3.4266560872394534,-0.41085147531094196,60.08562926000305,60.78166522184494,-0.12959609453188392,-1.7116649713114995,1.559368623692059,2.7864838530080718,33.43908904945869,0.904998779296875,0.8226407981819222,1.3242494583129911,-1.6924461399676574,4.34094505659364,-0.18409834082733312,2.8325972574533154,-1.0095111877441383,64.04495345208908,-5.610110383613332,1.5083477991403234,11,-0.2524986267089844,-2.2649993896484375,3.210000991821289,3.042501449584961,-4.864997863769524,1,-0.07450223957279312,-1.372089447194573,47.10499954223633,1.8833279291994889,46.52999877929688,-2.290638764864174,46.51499938964844,-0.07450223957279312
3831,2014-11-12,45.90499877929688,46.79499816894531,45.78499984741211,46.6150016784668,5402947.0,-0.01723400387398788,-1.1263105482317888,2.6792623941958618,50.47051723831718,59.79322858667783,0.668933406830142,-0.6941649989774348,2.266595678975712,3.5071540956320817,31.533821578766037,1.0099983215332031,1.1641590864092706,0.3617492675781335,-2.394289308601941,3.117787843758208,-1.0162700205119037,1.7397685556681708,2.200000762939446,6.365996749915887,-57.465290186470206,1.3780192880900388,11,0.5525016784667898,-1.5699996948242259,3.6625022888183523,3.847501754760735,-3.0749969482421946,2,-0.0731946563489928,3.4266560872394534,46.709999084472656,-1.372089447194573,47.10499954223633,1.8833279291994889,46.52999877929688,-0.0731946563489928
3832,2014-11-13,45.5,46.27999877929688,45.025001525878906,46.25,5394600.0,-0.008822541990340604,2.0987679903548724,1.0563337148015128,53.378736716992464,59.17611029899873,0.9382299683217283,-0.060314072498627525,2.5245451685586247,3.8332339037107914,28.985447406969765,1.2549972534179759,1.3394445042649323,-0.19049949645996378,-2.5621918546205933,2.1811928617006657,-1.3763456755402785,0.995346682620351,2.558599548339842,21.590869682824824,-39.47880346398951,1.1858461790803148,11,0.7399997711181641,-1.1650009155273438,3.7325000762939453,3.9549999237060547,-2.6399993896484375,3,-0.06439561110276437,-1.1263105482317888,45.90499877929688,3.4266560872394534,46.709999084472656,-1.372089447194573,47.10499954223633,-0.06439561110276437
3833,2014-11-14,45.57500076293945,45.8650016784668,44.78499984741211,45.599998474121094,4961687.0,0.001648368416251822,2.8918696001814546,0.033330281575520836,56.19565091196174,59.013781196212804,0.6414489342316188,-0.024746001148244545,2.3119404647900055,3.6823021809613437,27.393845807183514,1.0800018310546875,1.3714661196652074,-0.18649883270263956,-2.447059977370138,2.074062311964859,-1.3167794050363852,0.9437817396311061,2.362254864501949,32.37710492455806,-27.43060888871598,1.1302805723337488,11,0.6524982452392578,-1.2400016784667969,3.2975006103515625,3.385000228881836,-2.7350006103515625,4,-0.09742188408292374,2.0987679903548724,45.5,-1.1263105482317888,45.90499877929688,3.4266560872394534,46.709999084472656,-0.09742188408292374
3834,2014-11-17,46.040000915527344,46.07500076293945,45.15999984741211,45.3849983215332,4878557.0,0.010202965327562152,1.5241324879640104,-26.20250267053258,53.1667752041561,58.38344823525582,0.07279972757331166,-0.2588660603869499,1.7302782237883179,3.14234616572422,25.65059031938819,0.9150009155273438,1.2224906402138842,0.12350120544433452,-1.706617791529979,1.953620202418648,-0.7915582930428258,1.0385607039314948,1.708119365112303,55.90207862867922,-1.37558163907633,0.9150594984871575,11,0.1874980926513672,-1.7050018310546875,2.1525001525878906,2.302499771118164,-2.295001983642571,0,-0.14487406279336246,2.8918696001814546,45.57500076293945,2.0987679903548724,45.5,-1.1263105482317888,45.90499877929688,-0.14487406279336246
3835,2014-11-18,46.52999877929688,46.72999954223633,46.0,46.06499862670898,5325207.0,0.010642872589611052,-1.4537906715819844,0.7099210855828527,50.823663144606236,56.968990911357224,-0.1973093608874521,-0.6145869960978629,1.1378676681439686,2.5713375062993364,23.375643296447073,0.7299995422363281,1.0492644088518617,0.508249092102055,-1.1986779789462716,2.2151761631503817,-0.3452144434221083,1.3617126276262184,1.0403342753491103,86.81593975430329,31.465371247388845,0.8534635355241623,11,-0.30249977111817117,-2.194999694824226,1.2775011062622,1.56500053405761,-2.9149971008300852,1,-0.13109818685048502,1.5241324879640104,46.040000915527344,2.8918696001814546,45.57500076293945,2.0987679903548724,45.5,-0.13109818685048502
3836,2014-11-19,46.50500106811523,46.77000045776367,46.11000061035156,46.52999877929688,3540461.0,-0.0005372385952603365,1.6138552533180242,-0.05375850102958666,46.78478885987528,55.55354384511566,-0.15401941311669276,-0.46247768694197333,1.0648206179260526,2.5189871115048064,21.198348876142557,0.6599998474121094,0.9319231780307504,0.3875013351440373,-1.1912965996558,1.9662992699438746,-0.4018976322558814,1.176900302543956,0.8982119940967337,86.64990890851611,34.612486557528115,0.7893989673999174,11,-0.5000019073486257,-2.170001983642571,1.0574989318847727,1.464998245239265,-2.7600021362304545,2,-0.10020427352719885,-1.4537906715819844,46.52999877929688,1.5241324879640104,46.040000915527344,2.8918696001814546,45.57500076293945,-0.10020427352719885
3837,2014-11-20,46.65499877929688,46.90499877929688,45.959999084472656,46.65499877929688,5670863.0,0.0032254103373088316,2.7799987792969034,-0.0,44.79237537692572,53.192573244473124,-0.31521835952063526,-0.5754268989166249,0.8203683003412792,2.2907702196204625,20.197939399906396,0.9449996948242259,0.9345969616859549,0.4952491760253963,-1.0940911583468065,2.084589510397599,-0.29942099116070153,1.2899193432114942,0.5911214900270849,88.20754122844114,38.36777301151176,0.7946701671860996,11,-0.6499996185302805,-2.319999694824226,-0.0762481689453196,0.7200012207031179,-4.119998931884773,3,-0.0819847186436865,1.6138552533180242,46.50500106811523,-1.4537906715819844,46.52999877929688,1.5241324879640104,46.040000915527344,-0.0819847186436865
3838,2014-11-21,48.53499984741211,49.040000915527344,46.88999938964844,47.0,11177812.0,0.04029581218099776,-1.4501426978479035,100.0,60.43249900452188,52.90340396859551,-2.1019422727995973,-2.2826272459090404,-1.1296757576039198,0.3423686384445048,18.943764147297703,2.3850021362304616,0.7987995326967621,2.1912502288818345,0.3988197292582285,3.9836807285054405,1.2950349790700315,3.0874654786936375,-3.75,86.9845121367313,36.644990596016136,0.8962152498118041,11,-1.6224994659423828,-3.029998779296875,-3.0325002670288086,-2.207500457763672,-6.0149993896484375,4,-0.11692591438965749,2.7799987792969034,46.65499877929688,1.6138552533180242,46.50500106811523,-1.4537906715819844,46.52999877929688,-0.11692591438965749
3839,2014-11-24,48.45000076293945,49.42499923706055,48.19499969482422,48.72000122070313,7296130.0,-0.0017512946273798846,-2.1538344915954672,-0.1758960811747824,75.09081036756301,54.57064631387995,-2.0183409311569562,-1.9830856809316657,-1.0982923401391318,0.37454408369505643,17.519213141494262,1.2299995422363281,0.72950816182707,1.905501174926755,0.11383645531771691,3.697165894535793,1.0096688151222324,2.8013335347312776,-3.5799008941650357,71.86151713751295,15.20923126416897,0.8958323598045197,11,-1.345001220703125,-2.752500534057617,-3.1512508392333984,-2.1225013732910156,-5.924999237060547,0,-0.1157894844584354,-1.4501426978479035,48.53499984741211,2.7799987792969034,46.65499877929688,1.6138552533180242,46.50500106811523,-0.1157894844584354
3840,2014-11-25,47.68500137329102,48.26499938964844,47.36000061035156,48.19499969482422,6561112.0,-0.01578946083801913,1.7846214339790953,1.888879469899188,61.00631345090133,55.741290337500416,-1.2298218569540253,-1.1021102102267193,-0.41044340696142,1.091475094438259,15.857087700353636,1.0900001525878906,0.5635756154337628,1.0310016632080163,-0.7582812793743585,2.820284605790391,0.1363601919168289,1.9256431344992038,-2.632705529785163,49.783613646597416,-8.026508905595648,0.8946414712911865,11,-0.5800018310546946,-1.9875011444091868,-2.6137514114379954,-1.3575019836425852,-7.705001831054695,1,-0.08262561241348931,-2.1538344915954672,48.45000076293945,-1.4501426978479035,48.53499984741211,2.7799987792969034,46.65499877929688,-0.08262561241348931
3841,2014-11-26,47.834999084472656,47.97999954223633,47.20000076293945,47.69499969482422,4992653.0,0.0031455951947534366,2.627898724295169,-0.27450951059517337,60.509566521003315,56.53360476016829,-1.203856808229915,-1.2002319525615945,-0.6400182331277833,0.891877132346174,15.21952062386102,0.779998779296875,0.4092023513783758,1.108999443054202,-0.7508977237855134,2.9688966098939176,0.1790508596343443,2.03894802647406,-2.6077951052246107,54.11255172960458,-4.2803286056785055,0.9299485834198569,11,-0.7299995422363281,-1.2775001525878906,-2.7674989700317383,-1.5074996948242188,-7.915000915527344,2,-0.08821987011129007,1.7846214339790953,47.68500137329102,-2.1538344915954672,48.45000076293945,-1.4501426978479035,48.53499984741211,-0.08821987011129007
3842,2014-11-27,45.9000015258789,47.790000915527344,45.709999084472656,47.790000915527344,8968304.0,-0.04045150194686342,1.201060849486933,-13.500054495912858,46.15854832902078,55.41837113984152,0.8871402293130757,0.6835720801620724,1.1896647906064857,2.780687775548074,14.622142235701258,2.125,0.2649078753213132,-0.7712482452392635,-2.6620149675218414,1.1195184770433144,-1.7166316063805525,0.17413511590202546,-0.5048857363183501,5.114466584177287,-50.865687573770764,0.9453833611412875,11,1.392498016357429,0.6574974060058665,-1.1875019073486257,0.42749786376953836,-5.075000762939446,3,-0.0469499460207885,2.627898724295169,47.834999084472656,1.7846214339790953,47.68500137329102,-2.1538344915954672,48.45000076293945,-0.0469499460207885
3843,2014-11-28,44.9900016784668,44.9900016784668,43.50500106811523,44.540000915527344,12596104.0,-0.01982570407757034,5.599991522909369,-0.2380957186569023,37.6098375075311,53.68982250688318,1.90585197672317,1.4779644590971799,1.9801536974592153,3.635866112519082,15.14947927534996,2.395000457763672,0.2808771300610218,-1.5597482681274428,-3.557218833330076,0.43772229707519017,-2.5584835507287593,-0.5610129855261263,4.43499755859375,25.0844775280755,-26.67688609315086,0.998735282601318,11,1.4749984741210938,1.4749984741210938,-0.2812519073486328,1.3374977111816406,-2.5900001525878906,4,-0.05456772037040636,1.201060849486933,45.9000015258789,2.627898724295169,47.834999084472656,1.7846214339790953,47.68500137329102,-0.05456772037040636
3844,2014-12-01,44.6349983215332,45.040000915527344,43.290000915527344,44.27000045776367,8064178.0,-0.007890716685692079,1.9787156678137783,0.8111049887678549,37.786916495540254,52.241295101431405,2.2804057293439897,1.7564468823903283,2.206155469290138,3.927998240005927,15.417167498692802,1.75,0.28700405278934227,-1.8090015411376967,-3.9783809443351075,0.360377862059714,-2.893691242736402,-0.7243118395389914,4.671600952148438,27.035132030738417,-22.215210491733465,1.0846897015987043,12,1.7225017547607422,1.7225017547607422,0.07375144958496094,1.6925010681152344,-3.569999694824226,0,-0.04738429356564344,5.599991522909369,44.9900016784668,1.201060849486933,45.9000015258789,2.627898724295169,47.834999084472656,-0.04738429356564344
3845,2014-12-02,46.15499877929688,46.54499816894531,44.900001525878906,45.06000137329102,10407558.0,0.03405400503914402,-1.325088358274921,3.0000104512865535,51.35722167180816,52.74934319164617,0.7840709239056451,0.34552163090528865,0.6163222717613834,2.370092494143222,14.394541658099435,1.9099998474121094,0.2986105676464774,-0.3470010757446218,-2.4128191842508713,1.7188170327616277,-1.3799101299977465,0.6859079785085029,2.9109365600585875,61.087392381177175,6.147576072363655,1.032909054253126,12,0.2025012969970632,0.2025012969970632,-1.446249008178718,0.1725006103515554,-4.875,1,-0.07864797637143983,1.9787156678137783,44.6349983215332,5.599991522909369,44.9900016784668,1.201060849486933,45.9000015258789,-0.07864797637143983
3846,2014-12-03,45.92499923706055,46.56499862670898,45.05500030517578,46.29499816894531,7101955.0,-0.0049831989669448795,2.3186781862159815,-0.33789936839611634,52.351962385828145,53.589297303746434,1.031632226462989,0.5767376141121687,0.7269211958090835,2.5472117884249457,13.432721250372529,1.509998321533196,0.3119504549076666,-0.5590005874633803,-2.639004730205727,1.5210035552789662,-1.5990026588345572,0.4810014839077965,2.9098987253417974,58.555518256293404,-0.5778179594613704,1.040002071371174,12,0.43250083923339844,0.43250083923339844,-1.2162494659423828,0.4025001525878906,-4.224998474121094,2,-0.1294501860334648,-1.325088358274921,46.15499877929688,1.9787156678137783,44.6349983215332,5.599991522909369,44.9900016784668,-0.1294501860334648
3847,2014-12-04,44.50500106811523,46.099998474121094,44.11000061035156,46.099998474121094,9967345.0,-0.030919938868489094,1.4952991851602055,4.31081624447127,44.845853735981514,51.85744782946417,2.363084372894228,1.937781923938843,2.027899165153805,3.9240575286967854,13.665690721178509,1.9899978637695312,0.2791125884836987,-1.8784988403320355,-4.138631687050363,0.3816340063862924,-3.008565263691203,-0.748432416972868,4.108101012412114,37.09926722817483,-24.36853812384402,1.1300664233591644,12,1.852499008178718,1.852499008178718,0.7987489700317454,1.8224983215332102,-3.69000244140625,3,-0.1030221950147251,2.3186781862159815,45.92499923706055,-1.325088358274921,46.15499877929688,1.9787156678137783,44.6349983215332,-0.1030221950147251
3848,2014-12-05,45.18500137329102,45.4000015258789,44.400001525878906,45.15999984741211,8313523.0,0.015279188604782945,3.3955867064624288,-0.01567496334775945,45.96507613379794,48.62125513682361,1.2939903682464973,1.2140987866610615,1.1969304010929491,3.196117946825275,13.911250151672794,0.9999999999999929,0.3001057381685399,-1.1312486648559528,-3.452248368766469,1.1897510390545634,-2.291748516811211,0.029251187099305298,3.215176660636317,57.86264983617209,-4.131174629946052,1.1604998519552585,12,0.5924987792968679,1.1724987030029226,0.18249893188475852,1.1424980163574148,-3.2350006103515696,4,-0.09649220931370328,1.4952991851602055,44.50500106811523,2.3186781862159815,45.92499923706055,-1.325088358274921,46.15499877929688,-0.09649220931370328
3849,2014-12-08,44.334999084472656,45.20000076293945,44.334999084472656,45.084999084472656,5302520.0,-0.018811602589013154,-1.306671142578125,-29.99816905705586,39.98173958644552,46.2851913741063,1.6750431516202369,1.945696169107677,1.8965143554146664,4.000096421893673,14.415570671150215,0.8650016784667969,0.30309295456555674,-1.8427509307861314,-4.292585410944014,0.607083549371751,-3.067668170865076,-0.6178336907071866,3.8607718647186857,9.164914701435627,-47.6364745163098,1.2249172400789419,12,1.3000011444091797,2.022500991821289,1.2600011825561523,1.9925003051757812,-1.0349998474121094,0,-0.04364492158682465,3.3955867064624288,45.18500137329102,1.4952991851602055,44.50500106811523,2.3186781862159815,45.92499923706055,-0.04364492158682465
3850,2014-12-09,43.22999954223633,43.91999816894531,42.93999862670898,43.77000045776367,11288951.0,-0.024923865231866627,1.3333424159854848,0.720001220703125,36.3938404425875,43.605666254282326,2.3262763728784535,2.9266670552982674,2.798402861343675,5.027270676076554,15.027417807768167,1.395000457763679,-0.039894000267253205,-2.7737504959106474,-5.538507898217013,-0.00899309360428191,-4.156129197063834,-1.391371794757461,4.769540605608455,8.000025255926921,-43.165760628283174,1.382378701153184,12,2.135000228881836,2.9524993896484375,2.7950000762939453,3.0974998474121094,-0.17499923706054688,1,-0.050080984003067486,-1.306671142578125,44.334999084472656,3.3955867064624288,45.18500137329102,1.4952991851602055,44.50500106811523,-0.050080984003067486
3851,2014-12-10,42.54499816894531,43.685001373291016,42.22999954223633,43.38999938964844,7857409.0,-0.015845509612410713,1.0278697850485674,1.5648144223569138,33.65154848792922,42.21599960527215,2.4384019802774546,3.5279171424725533,3.292001828670024,5.628715363199419,15.525785164465294,1.4550018310546875,-0.5371058752017461,-3.2907518386840806,-6.459586227445698,-0.12191744992246356,-4.875169033064886,-1.7063346443032756,5.150969487631322,8.139501644657402,-36.75693442185609,1.5844171943808079,12,1.8525009155273438,3.282501220703125,3.480001449584961,3.782501220703125,1.0250015258789062,2,-0.02973321057918832,1.3333424159854848,43.22999954223633,-1.306671142578125,44.334999084472656,3.3955867064624288,45.18500137329102,-0.02973321057918832
3852,2014-12-11,42.56999969482422,43.33000183105469,41.95000076293945,42.57500076293945,8572086.0,0.0005876490058742689,-1.216871087633936,0.005918415255155477,22.165188671755615,40.499927512408206,2.1136360800494174,3.448983654018562,3.153342790748191,5.511311030776611,15.646136490288997,1.3800010681152344,-0.8902529409164188,-3.1192502975463867,-6.608190146168468,0.36968955107569457,-4.863720221857427,-1.374780373235346,4.688690512605191,17.970979558755758,-20.70925821546666,1.744469924311041,12,1.6875,3.1175003051757812,3.46875,3.7574996948242188,1.8800010681152344,3,-0.020436902469382456,1.0278697850485674,42.54499816894531,1.3333424159854848,43.22999954223633,-1.306671142578125,44.334999084472656,-0.020436902469382456
3853,2014-12-12,41.1349983215332,42.5,41.1349983215332,42.084999084472656,8676170.0,-0.03370921737322652,-1.8736854363006301,189.95957284515637,19.685035386724607,38.488607389206464,3.290309752708616,4.779334996066126,4.445191213003476,6.857720100080726,15.755897989083522,1.4350013732910156,-1.3257782462893672,-4.33225154876709,-8.373168727892214,-0.2913343696419659,-6.352710138329655,-2.3117929592045243,5.59282294144721,0.0,-33.05857073033012,2.020458589562563,12,2.7150001525878906,4.145000457763672,4.783751487731934,5.192501068115234,3.930000305175774,4,-0.0077792562995369074,-1.216871087633936,42.56999969482422,1.0278697850485674,42.54499816894531,1.3333424159854848,43.22999954223633,-0.0077792562995369074
3854,2014-12-15,39.36999893188477,42.18000030517578,39.25500106811523,40.76499938964844,11804036.0,-0.042907486609146006,-2.6000075120368424,1.4684203552082546,18.178335676945935,34.80206450088844,4.727026074414212,6.344288361155947,6.048734763216316,8.51210672782377,16.296377865280796,2.924999237060554,-1.57754146026587,-5.7637508392333885,-10.623614044016392,-0.9038876344503848,-8.193682441624894,-3.333819236841883,6.686683578121972,2.4651218700453823,-27.301453078054987,2.4299316023915027,12,3.5400009155273295,4.970001220703118,6.313751220703118,6.957500457763665,6.575000762939446,0,0.06553217935104394,-1.8736854363006301,41.1349983215332,-1.216871087633936,42.56999969482422,1.0278697850485674,42.54499816894531,0.06553217935104394
3855,2014-12-16,40.43000030517578,40.43000030517578,38.25,39.41999816894531,19984005.0,0.02692408946022451,3.3168231570518873,-0.7240156306827386,23.50627711914194,31.596988360145534,3.0950042326326965,5.063465258062813,4.872694751704387,7.339507901876047,17.545222567900733,2.1800003051757812,-1.6691277529329014,-4.398749542236331,-9.640324896630595,0.8428258121579333,-7.019537219433467,-1.7779618650391953,4.674446802966152,40.1103910642757,12.868910873282356,2.6207876771971326,12,1.7449989318847656,3.407499313354492,5.22499942779541,5.897499084472656,6.2550010681152415,1,0.07098686396787768,-2.6000075120368424,39.36999893188477,-1.8736854363006301,41.1349983215332,-1.216871087633936,42.56999969482422,0.07098686396787768
3856,2014-12-17,41.84500122070313,42.18000030517578,39.27999877929688,39.69499969482422,11967934.0,0.03499878567515635,1.056738893413013,2.128709879667336,34.93126178359307,30.495367032102372,1.1626585283482669,3.4587821610986254,3.3713405782823784,5.860110003550226,18.41763053344197,2.900001525878899,-1.7179807607342852,-2.750748634338372,-8.091933023268261,2.5904357545915175,-5.4213408288033165,-0.08015643987342713,2.162734350136091,70.76771505723559,39.044913026217415,2.670592194464943,12,-0.02000045776367898,1.9924983978271413,3.606248855590813,4.482498168945305,4.544998168945305,2,0.0289162157766647,3.3168231570518873,40.43000030517578,-2.6000075120368424,39.36999893188477,-1.8736854363006301,41.1349983215332,0.0289162157766647
3857,2014-12-18,42.83000183105469,43.36999893188477,41.81999969482422,42.7400016784668,12546526.0,0.02353926590075517,1.6495841307827792,0.041860506378524016,42.01774495455215,30.05677467885284,-0.09490797478794377,2.289935788725913,2.323997951124646,4.8406152911449,18.950585972810174,1.549999237060554,-2.0231021471697943,-1.574498176574707,-6.879015032059257,3.7300186789098433,-4.226756604316982,1.0777602511675681,-4.5800018310546875,89.45317942417418,54.54057893038805,2.6522584277422765,12,-1.105001449584961,1.007497787475586,2.5662479400634766,3.49749755859375,2.7349967956542898,3,0.01727755853685209,1.056738893413013,41.84500122070313,3.3168231570518873,40.43000030517578,-2.6000075120368424,39.36999893188477,0.01727755853685209
3858,2014-12-19,42.86000061035156,43.599998474121094,42.400001525878906,43.599998474121094,18774080.0,0.000700415083221495,2.2432443578402563,-8.222184546263723,43.27907250174992,30.42314500277555,-0.5469039089187149,1.9109569458983273,2.285202551484346,4.776904711146429,20.03214086934966,1.1999969482421875,-2.3538957295899507,-1.260749435424806,-6.231594735303197,3.710095864453585,-3.7461720853640017,1.2246732145143895,-4.507600631713871,86.16826028364243,48.18305676248487,2.485422649939195,12,-1.7750015258789062,0.9774990081787109,2.4274988174438477,3.467498779296875,2.049999237060547,4,0.03709752986340065,1.6495841307827792,42.83000183105469,1.056738893413013,41.84500122070313,3.3168231570518873,40.43000030517578,0.03709752986340065
3859,2014-12-22,42.84000015258789,44.41999816894531,42.474998474121094,43.43999862670898,7715224.0,-0.00046664623142445016,-1.924807544485619,0.8108110894600545,35.83939757469453,30.361540239676327,-0.8507343822625302,1.5695947322229458,2.2779393344948105,4.755709233243145,20.736689498371703,1.9449996948242188,-2.5120314026743955,-1.0002498626708984,-5.558492654343652,3.5579929290018555,-3.2793712585072754,1.2788715331654785,-4.277696234130865,74.39224497164633,37.7046596200651,2.279121395836376,12,-1.5050010681152344,0.9974994659423828,2.441248893737793,3.487499237060547,2.6599998474121094,0,0.05193740584024442,2.2432443578402563,42.86000061035156,1.6495841307827792,42.83000183105469,1.056738893413013,41.84500122070313,0.05193740584024442
3860,2014-12-23,43.74499893188477,43.81499862670898,42.51499938964844,42.790000915527344,5638668.0,0.021125088143638004,1.3744334551484778,-1.5916674084152742,41.19547881518882,31.19975472048295,-1.8718422465010747,0.37343237603520407,1.368203696968358,3.812921766934558,22.10765366345494,1.2999992370605398,-2.7339436312950838,0.10174903869629759,-4.08203598154563,4.285534058938225,-1.9901434714246662,2.1936415488172614,-4.83123335839845,86.86771756393713,50.75912249822068,2.091892510120965,12,-2.4099998474121165,0.09250068664550071,1.5362501144409109,2.4575004577636648,3.2550010681152273,1,0.050291480549926604,-1.924807544485619,42.84000015258789,2.2432443578402563,42.86000061035156,1.6495841307827792,42.83000183105469,0.050291480549926604
3861,2014-12-24,43.6150016784668,43.9900016784668,43.400001525878906,43.90499877929688,984969.0,-0.0029717054884467187,1.5652018874339688,-0.3036625164272042,45.98738020169392,33.84666489047609,-1.7590904603913344,0.18031265176157518,1.556815240297027,3.9018352291627565,23.628447212665048,0.5900001525878906,-2.832255613735647,0.18275165557861328,-3.507459833946875,3.8729631451041016,-1.6623540891841344,2.027857400341361,-4.370862149252936,69.03857834952625,31.689816442341858,1.845105744762745,12,-2.2800025939941406,0.22249794006347656,1.6662473678588867,2.5374984741210938,4.664997100830085,2,0.07038861805982499,1.3744334551484778,43.74499893188477,-1.924807544485619,42.84000015258789,2.2432443578402563,42.86000061035156,0.07038861805982499
3862,2014-12-29,43.74499893188477,43.88000106811523,42.88999938964844,43.70000076293945,4842201.0,0.0029805628434071973,5.285676225537925,-0.15516765104381122,43.168869467151275,36.455979788301285,-1.9052427462551975,-0.12586296169325095,1.4945989647311748,3.7375596972207816,24.439658645604528,0.9900016784667898,-2.786482434979277,0.420499038696299,-3.0876779228227917,3.9286760002153898,-1.3335894420632428,2.174587519455841,-4.190307884287023,66.58414065303229,30.515372909791814,1.7540884807595447,12,-2.4099998474121165,0.09250068664550071,1.4250001907348562,2.407501220703118,4.005001068115227,0,0.06046406497534007,1.5652018874339688,43.6150016784668,1.3744334551484778,43.74499893188477,-1.924807544485619,42.84000015258789,0.06046406497534007
3863,2014-12-30,42.53499984741211,43.44499969482422,42.52000045776367,43.25,5006078.0,-0.027660283781392958,-1.4832229885763735,-15.889538826718413,41.74312103197033,39.074289272192885,-0.5316809717975133,0.9389222928972742,2.708135604341905,4.905257717100973,24.21105744439012,1.2249984741211009,-2.6666944413085574,-0.6667499542236328,-4.100568267607677,2.7670683591604117,-2.3836591109156586,1.050159202468393,-2.6883903725335045,3.084903995136015,-34.883909947474194,1.7169091566920223,12,-1.2000007629394531,1.302499771118164,2.6349992752075195,3.6175003051757812,5.545001983642578,1,0.07123542471297828,5.285676225537925,43.74499893188477,1.5652018874339688,43.6150016784668,1.3744334551484778,43.74499893188477,0.07123542471297828
3864,2014-12-31,42.52000045776367,42.95000076293945,42.41999816894531,42.86999893188477,1357217.0,-0.00035263641006810786,1.078432839170045,0.4895082509483488,46.381247394650565,41.61595263613829,-0.02555092991944008,0.829896320233189,2.765740270688312,4.868497808373142,23.890074676382916,0.5300025939941406,-2.429788621725912,-0.5759994506835966,-3.9537808478738015,2.8017819465066083,-2.264890149278699,1.1128912479115058,-2.3989876612410654,6.369558297919902,-33.92817709397858,1.6888906985951029,12,-0.6700019836425781,1.3174991607666016,3.6887502670288086,3.6324996948242188,5.159999847412109,2,0.0562088279378663,-1.4832229885763735,42.53499984741211,5.285676225537925,43.74499893188477,1.5652018874339688,43.6150016784668,0.0562088279378663
3865,2015-01-02,42.525001525878906,43.310001373291016,42.07500076293945,42.900001525878906,4456793.0,0.00011761684057831623,1.0669471560546764,1.0714332425067903,49.890489325947385,43.278089029733216,0.3328820360898561,0.5681295186272379,2.756407688121911,4.828645246772652,24.546145798740245,1.2350006103515625,-1.9857405473264436,-0.3894985198974581,-3.4504376637848964,2.67144062398998,-1.9199680918411772,1.140971052046261,-2.146049607010937,23.4987231228312,-20.00482605877184,1.5304695719437196,1,0.5949974060058594,0.7324981689453125,3.876248359680176,3.6274986267089844,5.424999237060547,4,0.06995880934444254,1.078432839170045,42.52000045776367,-1.4832229885763735,42.53499984741211,5.285676225537925,43.74499893188477,0.06995880934444254
3866,2015-01-05,39.97999954223633,42.38999938964844,39.849998474121094,42.22000122070313,10754689.0,-0.05984719323510901,-1.031997631839551,5.973337809244811,38.88411733290724,42.92990818288378,2.8893595461292207,2.7878450505317645,5.262096418967971,7.31957121532659,25.626899722831652,2.6750030517578125,-1.3766776358827926,-2.6372505187988295,-5.620905707648085,0.3464046700504255,-4.129078113223457,-1.145422924374202,4.439998626708984,3.225830879339221,-41.710170140127204,1.4918275944246286,1,2.154998779296875,3.135000228881836,6.421250343322754,6.1725006103515625,7.369998931884766,0,0.17558780735721347,1.0669471560546764,42.525001525878906,1.078432839170045,42.52000045776367,-1.4832229885763735,42.53499984741211,0.17558780735721347
3867,2015-01-06,39.91999816894531,41.04499816894531,39.34500122070313,40.165000915527344,9773351.0,-0.0015007847418214704,-1.4372774754573692,0.10937614419544825,44.08758918133052,43.01974336950384,2.786161842123427,2.6211237243124685,5.24194646105925,7.327313125040767,26.35243604212585,1.6999969482421804,-0.8709235843978576,-2.4680017471313462,-5.544085832753339,0.6080823384906466,-4.006043789942346,-0.9299597043203462,4.408600006103512,14.02432103015458,-35.08404790450051,1.5380420428109978,1,1.9625015258789062,3.1000022888183594,6.911251068115234,6.232501983642578,7.030002593994141,1,0.2094188625703648,-1.031997631839551,39.97999954223633,1.0669471560546764,42.525001525878906,1.078432839170045,42.52000045776367,0.2094188625703648
3868,2015-01-07,40.82500076293945,41.33000183105469,39.724998474121094,40.099998474121094,8174121.0,0.02267040670102438,-1.1762723612034252,-2.959159841808613,57.72704030572673,45.451703672951865,1.7457185299596105,1.4469171469903799,4.296443471935959,6.383644776512163,27.038651090513444,1.6050033569335938,-0.6371606092353943,-1.344999122619626,-4.196228298683003,1.5062300534437512,-2.770613710651311,0.080615465412059,3.304253533935544,37.32659483683379,-16.951412951091108,1.4256145880316873,1,0.8425006866455078,1.582498550415039,6.099998474121094,5.3274993896484375,6.524997711181641,2,0.16962643252041265,-1.4372774754573692,39.91999816894531,-1.031997631839551,39.97999954223633,1.0669471560546764,42.525001525878906,0.16962643252041265
3869,2015-01-08,42.400001525878906,42.4900016784668,40.95000076293945,41.49499893188477,9051105.0,0.03857931986541985,1.8387037798802506,1.2482754991975908,59.919441894056646,47.53214401504829,0.11369674592528867,-0.2956391699012215,2.711948797758609,4.771080045185336,27.424791468558528,1.6650009155273438,-0.5506685109930203,0.3267515182495089,-2.340540842898463,2.9940438793974806,-1.006894662324477,1.6603976988234947,1.5378826479492176,77.04918505947171,20.11244533725747,1.3336461805739859,1,-0.7325000762939453,0.0074977874755859375,4.064998626708984,3.7524986267089844,4.974998474121094,3,0.13396226652749021,-1.1762723612034252,40.82500076293945,-1.4372774754573692,39.91999816894531,-1.031997631839551,39.97999954223633,0.13396226652749021
3870,2015-01-09,41.06499862670898,42.45500183105469,40.68000030517578,42.25,8612117.0,-0.031485916300146966,1.2257002159661916,-1.3093900295480305,46.04059688960882,47.53805698037216,1.1494386735742879,0.9158047596980481,3.987577073821761,6.053349118899675,27.18444246450892,1.7750015258789062,-0.5241725356930971,-0.9000013351440472,-3.5452660409248438,1.7452633706367493,-2.222633688034442,0.4226310177463475,2.6891702289941435,54.689893661538434,-0.4767768945324846,1.3226323528903967,1,0.5475025177002024,1.342500686645515,5.292501449584968,5.087501525878913,6.05000305175782,4,0.1610861292995236,1.8387037798802506,42.400001525878906,-1.1762723612034252,40.82500076293945,-1.4372774754573692,39.91999816894531,0.1610861292995236
3871,2015-01-12,41.27999877929688,41.49499893188477,40.25500106811523,41.20000076293945,7771896.0,0.005235605985094649,3.8627527245255124,-0.06750879632759918,41.464742625620396,47.3487095535354,0.6351823563193051,0.6336630777970313,3.6854622643972306,5.784733301535269,26.688310621382165,1.2399978637695455,-0.39851881975079095,-0.6217512130737219,-3.2691168551857785,2.0256144290383347,-1.9454340341297538,0.7019316079823099,2.297803371006239,61.52614553098288,10.254626880685215,1.3236828210560299,1,0.11500167846678977,1.12750053405761,5.077501296997063,4.8725013732910085,6.0,0,0.1615795101958135,1.2257002159661916,41.06499862670898,1.8387037798802506,42.400001525878906,-1.1762723612034252,40.82500076293945,0.1615795101958135
3872,2015-01-13,41.70000076293945,41.790000915527344,40.224998474121094,40.709999084472656,8829947.0,0.010174466958880135,1.6752133129448434,12.375327833673976,43.87540004954675,47.585629444377226,-0.11779624321635396,0.15298467358127255,3.162087264684814,5.30311395128043,25.964603437072913,1.56500244140625,-0.4072680440629455,-0.15824928283691264,-2.7879135873719036,2.4714150216980784,-1.4730814351044046,1.1565828694305793,1.7084893501796685,71.42857142857143,23.556242664878155,1.314832152267494,1,-0.3724994659423828,0.47499847412109375,4.657499313354492,4.4524993896484375,5.564998626708984,1,0.1354915493479567,3.8627527245255124,41.27999877929688,1.2257002159661916,41.06499862670898,1.8387037798802506,42.400001525878906,0.1354915493479567
3873,2015-01-14,40.81499862670898,41.66999816894531,40.36999893188477,40.625,10291132.0,-0.021223072422986933,-2.714279486215389,0.19191747937561657,40.203192015531926,46.89917884669738,0.5560392056698191,1.0675161430792741,3.9176001631715707,6.137572271749754,24.859841498311987,1.3300018310546804,-0.5229399765982379,-1.0272514343261818,-3.6792436809061826,1.624740812253819,-2.3532475576161858,0.2987446889638221,2.430951930713505,26.04853500674487,-17.7062590009634,1.3259961232900013,1,0.512502670288093,1.0100021362304759,5.542501449584968,5.337501525878913,5.165000915527351,2,0.15031244254938625,1.6752133129448434,41.70000076293945,3.8627527245255124,41.27999877929688,1.2257002159661916,41.06499862670898,0.15031244254938625
3874,2015-01-15,41.95000076293945,42.51499938964844,39.56499862670898,41.650001525878906,13224266.0,0.02780845704813384,3.1258853187147473,1.5789547653944815,41.50498600135618,45.96745625507614,-0.7468606914591831,0.14304574374479273,2.685227173717884,4.936637397396929,22.787514367549022,2.9500007629394602,-0.6049419768083553,-0.02124938964843892,-2.404251156831336,2.361752377534458,-1.2127502732398838,1.170251493943006,1.1399118210142518,80.84750913264156,40.78866995523612,1.1915008835914476,1,-1.0200004577636719,-0.22500038146972656,4.117499351501465,4.2024993896484375,4.084999084472656,3,0.12872461532711688,-2.714279486215389,40.81499862670898,1.6752133129448434,41.70000076293945,3.8627527245255124,41.27999877929688,0.12872461532711688
3875,2015-01-16,43.29999923706055,43.65499877929688,41.849998474121094,42.0,15057197.0,0.032181131098184546,-1.2562471538822924,4.333341810459927,48.66354628937292,47.05405947246121,-2.2075078043967125,-1.0339250924383379,1.3081149564918206,3.5155922864169966,20.01537476037433,1.8050003051757884,-0.5503810409636571,1.1852491378784151,-1.1521849523951744,3.5226832281520046,0.016532092741620374,2.35396618301521,-3.9549980163574148,91.32030491461686,52.65822154477836,1.1687170451367934,1,-1.7999992370605398,-1.9650001525878906,2.6962509155273438,2.8525009155273438,2.990001678466797,4,0.09411087378153238,3.1258853187147473,41.95000076293945,-2.714279486215389,40.81499862670898,1.6752133129448434,41.70000076293945,0.09411087378153238
3876,2015-01-19,43.05500030517578,43.63000106811523,42.790000915527344,43.31499862670898,7453306.0,-0.005658174046226594,-1.1265904690163178,-0.1999988262463009,47.10084926608828,47.388866148545404,-1.6544299240785705,-0.7311126779419936,1.4810072618981707,3.6920290719545363,18.464125781330168,0.8400001525878835,-0.5706702903497956,0.8797502517700195,-1.4906901782580846,3.2501906817981236,-0.3054699632440361,2.064970466784075,-3.6237991333007713,85.3301112044835,48.1262708903754,1.185220215014053,1,-1.4450016021728516,-1.720001220703125,2.7187490463256836,3.0974998474121094,4.1300010681152415,0,0.09429802216963279,-1.2562471538822924,43.29999923706055,3.1258853187147473,41.95000076293945,-2.714279486215389,40.81499862670898,0.09429802216963279
3877,2015-01-20,43.56999969482422,43.959999084472656,42.86000061035156,43.15999984741211,9552708.0,0.011961430402928741,-1.178218420108398,-1.5769326701586475,54.61846774295132,47.04346919712591,-1.784932746368078,-1.2520226147631206,0.890984194143094,3.1133209171938674,17.601434188950883,1.0999984741210938,-0.6264143510019977,1.3577497482299776,-1.0779254108849088,3.793424907344864,0.13991216867253087,2.5755873277874244,-4.054322570800771,91.12629467513452,47.557439318997,1.2178375795574443,1,-1.8075008392333984,-2.2350006103515625,1.5424995422363281,2.582500457763672,3.779998779296875,1,0.08515031238142012,-1.1265904690163178,43.05500030517578,-1.2562471538822924,43.29999923706055,3.1258853187147473,41.95000076293945,0.08515031238142012
3878,2015-01-21,44.45000076293945,44.6150016784668,42.95000076293945,43.65499877929688,10691034.0,0.02019740817716298,1.95999159074032,1.939029950036734,57.995020356615264,46.829644581854645,-2.3430485064007414,-2.115247083613596,-0.05584523764336069,2.1643415537246966,16.995042773864867,1.6650009155273438,-0.2984494782974423,2.1582508087158203,-0.4631582861617787,4.779659903593419,0.8475462612770244,3.4689553561546163,-4.756550760498037,96.73265711255542,46.45657678365034,1.3107045474387984,1,-2.3600006103515625,-3.0174999237060547,0.5224990844726562,1.477499008178711,2.799999237060547,2,0.0633295518198509,-1.178218420108398,43.56999969482422,-1.1265904690163178,43.05500030517578,-1.2562471538822924,43.29999923706055,0.0633295518198509
3879,2015-01-22,45.06499862670898,45.9900016784668,44.46500015258789,44.69499969482422,11240714.0,0.013835722232029335,-2.674711254303035,0.4654063002327152,60.01575215802455,48.38243961167861,-2.8387908402422184,-2.693082604638491,-0.7504398214934227,1.4776527573000635,17.167926150124817,1.5400009155273438,-0.004400331353096476,2.6619987487792898,-0.23205252970289791,5.5560500272614775,1.2149731095381924,4.109024388020387,-5.076255523706038,77.65694841040565,23.002556970711517,1.4470256392410954,1,-2.2874984741210866,-2.944997787475579,-0.4999999999999929,0.6225013732910227,3.1700019836425852,3,0.020304026260083985,1.95999159074032,44.45000076293945,-1.178218420108398,43.56999969482422,-1.1265904690163178,43.05500030517578,0.020304026260083985
3880,2015-01-23,45.94499969482422,46.35499954223633,44.97999954223633,46.0,12238647.0,0.019527373680950033,2.5947741099032613,-0.14864990257029143,77.0766876339168,52.339322390378214,-3.300890658511314,-3.583544566171973,-1.6887190387413469,0.541048120620097,17.419665251139655,1.375,0.1059361172182065,3.43199977874756,0.17828669703474276,6.685712860460377,1.8051432378911514,5.058856319603969,-5.476155905784168,88.49929858765194,26.210171913898037,1.6268565408564077,1,-2.9850006103515625,-3.6424999237060547,-2.3199996948242188,-1.6049995422363281,1.2449989318847585,4,0.0019588671930719226,-2.674711254303035,45.06499862670898,1.95999159074032,44.45000076293945,-1.178218420108398,43.56999969482422,0.0019588671930719226
3881,2015-01-26,46.68500137329102,46.86000061035156,45.19499969482422,45.5,8449141.0,0.016106250590533167,1.1693825160105469,-21.54535996670841,78.9226026550528,56.23345601321222,-3.5688687083451995,-4.302340136365501,-2.4536500150496963,-0.26108967885485157,17.895835146230358,1.6650009155273438,0.10115729682561891,4.0185014724731545,0.29075274437029464,7.746250200576014,2.154627108421721,5.882375836524588,-5.627542008931343,95.6250190734865,26.105846169572374,1.8638743640514306,1,-3.4725017547607493,-3.615001678466804,-3.6787519454956126,-2.8475017547607493,0.43999862670897727,0,-0.008460971321501587,2.5947741099032613,45.94499969482422,-2.674711254303035,45.06499862670898,1.95999159074032,44.45000076293945,-0.008460971321501587
3882,2015-01-27,46.38999938964844,46.65999984741211,45.52000045776367,46.599998474121094,7841052.0,-0.006318988432361006,5.909048874092569,-0.1772142119037721,75.10145846216733,60.11104117394949,-2.836964919300563,-4.004325063383504,-2.1744629474983554,-0.051646687977417116,18.13670531912068,1.1650009155273509,0.3808456652113108,3.591249465942383,-0.4703294898365442,7.65282842172131,1.5604599880529193,5.622038943831846,-4.636235075769733,87.97950795281483,13.793829126386868,2.0307894778894626,1,-3.177499771118164,-3.2874984741210938,-3.558749198913574,-2.552499771118164,1.0450019836425852,1,0.017137357061918435,1.1693825160105469,46.68500137329102,2.5947741099032613,45.94499969482422,-2.674711254303035,45.06499862670898,0.017137357061918435
3883,2015-01-28,45.56499862670898,46.79999923706055,45.25,46.77999877929688,8047726.0,-0.017784021853717746,1.4701162037867297,5.7857402361490236,65.31201681934657,62.75626682039286,-1.4162530609678115,-3.0996036911409917,-1.37760761958355,0.6878773144999784,18.122321041342886,1.5499992370605469,0.7043874871374456,2.614748764038076,-1.6274337755371988,6.856931303613351,0.49365749425044214,4.73584003382571,-3.1984859572535314,45.92894629958478,-26.742224471614563,2.121091269787636,1,-1.2099990844726491,-2.4624977111816335,-2.7837486267089773,-1.7274990081787038,1.9050025939941548,2,0.03917480305520726,5.909048874092569,46.38999938964844,1.1693825160105469,46.68500137329102,2.5947741099032613,45.94499969482422,0.03917480305520726
3884,2015-01-29,44.90999984741211,45.31999969482422,43.97999954223633,44.43999862670898,9321706.0,-0.014375042226225876,1.0775181419776085,-0.38683223183309656,69.91195581828853,65.11720121249459,-0.33215222301581093,-2.3783086812820358,-0.7739363544831974,1.2618240403312626,17.702834451982476,1.5849990844726491,0.9866005272859439,1.840250015258789,-2.484743101103504,6.165243131621082,-0.32224654292235755,4.002746573439936,-2.0042686250491286,32.291665286930034,-40.89202270049602,2.162496558181147,1,-0.08499908447265625,-1.8074989318847656,-2.4487504959106445,-1.072500228881836,2.095001220703118,3,0.05210421199150206,1.4701162037867297,45.56499862670898,5.909048874092569,46.38999938964844,1.1693825160105469,46.68500137329102,0.05210421199150206
3885,2015-01-30,45.5,45.99499893188477,44.72000122070313,45.80500030517578,11228168.0,0.013137389325150295,2.7226343223736196,-0.6489351340821926,71.03688197569997,67.77676040245146,-0.6451034569608538,-2.8817505350014443,-1.4252629425711092,0.5988086329293623,17.684282013007216,1.2749977111816406,1.438798565525417,2.2815002441406236,-2.1674681823325983,6.7304686706138455,0.05701603090401619,4.505984457377231,-2.1197564510783877,52.77777409848008,-20.976653119810607,2.224484213236609,1,-0.6399993896484375,-2.3974990844726562,-2.913750648498535,-1.6625003814697266,1.1850013732910227,4,0.060109903524210084,1.0775181419776085,44.90999984741211,1.4701162037867297,45.56499862670898,5.909048874092569,46.38999938964844,0.060109903524210084
3886,2015-02-02,47.0,47.18999862670898,45.73500061035156,45.834999084472656,10847091.0,0.03296703296703307,-1.13186856181495,-3.819671311003827,73.85237230469077,69.9138609093114,-1.7060672376003083,-4.035780680574732,-2.9696177910270762,-0.9628723737353724,16.82379073422998,1.6899986267089773,1.8704455286943755,3.4305002212524442,-1.0502447925826104,7.911245235087499,1.1901277143349205,5.670872728169968,-3.202185603706795,94.08103797823385,19.20488763152086,2.240372506917526,2,-1.9300003051757812,-3.7325000762939453,-4.413750648498535,-3.1625003814697266,-1.8199996948242188,0,0.004042523972531464,2.7226343223736196,45.5,1.0775181419776085,44.90999984741211,1.4701162037867297,45.56499862670898,0.004042523972531464
3887,2015-02-03,48.27999877929688,48.599998474121094,47.64500045776367,47.78499984741211,12043649.0,0.027234016580784726,-1.4645182884510315,0.4248914531201968,82.44241399193027,72.63023797990195,-2.511838248558341,-4.909045622294187,-4.284847836400793,-2.2958191252993103,15.94508450199075,1.5999984741210938,2.1766068794364486,4.292498970031744,-0.3127970373529294,8.897794977416417,1.9898509663394108,6.595146973724077,-4.0072785907454715,93.07359807778862,11.524504246350816,2.302648003692335,2,-1.9899997711181712,-4.307498931884773,-5.693749427795417,-4.442499160766609,-2.8149986267089915,1,-0.02392292478251179,-1.13186856181495,47.0,2.7226343223736196,45.5,1.0775181419776085,44.90999984741211,-0.02392292478251179
3888,2015-02-04,47.75,48.42499923706055,47.02999877929688,48.21500015258789,10298211.0,-0.010977605482545116,2.1525493864144636,-0.9393962746896082,76.60550667414667,74.47354403724884,-1.6366146216416126,-4.040817400784732,-3.8575726737878,-1.8201523825120205,15.07738961636641,1.3950004577636648,2.545660438374952,3.416250228881836,-1.229037037627279,8.06153749539095,1.0936065956272785,5.738893862136393,-2.7849152857574424,81.60176037585511,-0.03458880694340394,2.3226436332545575,2,-1.460000991821289,-3.7775001525878906,-5.163750648498535,-3.9125003814697266,-2.3100013732910227,2,-0.00659682987872201,-1.4645182884510315,48.27999877929688,-1.13186856181495,47.0,2.7226343223736196,45.5,-0.00659682987872201
3889,2015-02-05,48.08000183105469,48.27999877929688,46.15999984741211,46.7750015258789,8210402.0,0.006911033111092868,1.4868107232511498,-2.806451348269456,74.190293913126,74.15283362382765,-1.6695312302787357,-4.135498703074049,-4.285841216087746,-2.19377812770891,14.80821871243837,2.1199989318847727,2.8113873010546016,3.462252044677733,-1.3757705514299872,8.300274640785453,1.043240746623873,5.881263342731593,-2.5333309152315664,86.59801517621355,5.931058322188505,2.4190112980538614,2,-1.7900028228759766,-4.107501983642578,-5.493752479553223,-4.242502212524414,-3.4350013732910156,3,-0.01268720023129366,2.1525493864144636,47.75,-1.4645182884510315,48.27999877929688,-1.13186856181495,47.0,-0.01268720023129366
3890,2015-02-06,47.68000030517578,48.31499862670898,47.41999816894531,48.1349983215332,6062408.0,-0.008319498973491046,1.1963238426001979,-0.3486574022648462,73.04433638356942,73.49969292699616,-1.114767891821998,-3.3882239481043825,-3.966118510881934,-1.8468756180603663,14.398411757918335,0.8950004577636648,2.972904202953849,2.7315004348754854,-1.9868427761119136,7.4498436458628845,0.3723288293817859,5.090672040369185,-1.644796980024985,67.88834712306368,-11.685247292269295,2.3591716054936986,2,-1.3900012969970703,-3.707500457763672,-4.836251258850098,-3.842500686645508,-3.1100006103515625,4,-0.014156863102773087,1.4868107232511498,48.08000183105469,2.1525493864144636,47.75,-1.4645182884510315,48.27999877929688,-0.014156863102773087
3891,2015-02-09,47.95000076293945,48.13999938964844,47.02999877929688,47.29999923706055,8108676.0,0.005662761242356096,1.1553435453764196,-1.4285810102703835,72.36975971315354,73.1961708437724,-1.3258890611738394,-3.3022094117419414,-4.319751150164564,-2.170221464489096,13.657561995481792,1.1100006103515554,3.076726530378153,2.6680007934570327,-1.8990386402960766,7.235040227210142,0.38448107658047803,4.951520510333587,-1.7900009155273438,73.36073454851314,-4.5552405500774285,2.283519716876556,2,-1.6600017547607422,-3.9775009155273438,-4.761251449584961,-4.11250114440918,-2.740001678466797,0,-0.026381634400851728,1.1963238426001979,47.68000030517578,1.4868107232511498,48.08000183105469,2.1525493864144636,47.75,-0.026381634400851728
3892,2015-02-10,47.349998474121094,48.25,46.75500106811523,48.20000076293945,8192996.0,-0.0125130819451853,2.147363644759629,-1.3076927591347114,65.2470867323628,73.1889563896631,-0.6430095145801289,-2.3792033867036437,-3.749697137675149,-1.6283934665506195,13.033263873075718,1.4949989318847727,2.896583952750696,1.7854986190795898,-2.5412738365337972,6.112271074692977,-0.37788760872710725,3.948884846886287,-0.7995988464355435,52.53858487324759,-22.047215621874365,2.1633862278066944,2,-1.0599994659423828,-3.3774986267089844,-4.72499942779541,-3.5124988555908203,-1.3499984741210938,1,-0.045828896280351805,1.1553435453764196,47.95000076293945,1.1963238426001979,47.68000030517578,1.4868107232511498,48.08000183105469,-0.045828896280351805
3893,2015-02-11,46.95000076293945,47.5,46.45000076293945,47.5,5168594.0,-0.0084476816065846,2.8181843402992115,0.6470561836076169,60.13986530577067,72.10316855493889,-0.028930998315203738,-1.5768674169202939,-3.3555766764746693,-1.2902051636822804,12.296693525215039,1.0499992370605469,2.5958847793626916,1.0787508010864286,-2.6602188777051907,4.817720479878048,-0.790734038309381,2.9482356404822383,1.6499977111816406,36.658995964030424,-35.98765549139583,1.8694848393958103,2,-0.29000091552734375,-2.867502212524414,-4.498750686645508,-3.1125011444091797,-0.4750022888183594,2,-0.031629405457300086,2.147363644759629,47.349998474121094,1.1553435453764196,47.95000076293945,1.1963238426001979,47.68000030517578,-0.031629405457300086
3894,2015-02-12,47.349998474121094,47.95000076293945,46.349998474121094,46.63999938964844,8904939.0,0.008519652921867182,-1.48062194306938,-1.2909092170149605,57.96936126016961,70.65122180876885,-0.05187124026254253,-1.6354167506331052,-3.7454802352382757,-1.751750863142611,12.27943503629252,1.6000022888183594,2.3934596285522076,1.2087486267089815,-2.092192255058869,4.509689508476832,-0.44172181417494016,2.8592190675929032,1.2070000457763683,50.89058128993075,-18.934931045143244,1.6504704408839237,2,-0.18249893188476562,-3.2674999237060547,-5.312498092651367,-3.5124988555908203,0.2849998474121094,3,-0.04033790726426356,2.8181843402992115,46.95000076293945,2.147363644759629,47.349998474121094,1.1553435453764196,47.95000076293945,-0.04033790726426356
3895,2015-02-13,47.375,47.9000015258789,46.95000076293945,47.63000106811523,8390994.0,0.0005280153470874627,1.3899330630263438,-0.3591568970889961,54.2592495786173,68.47420817253848,0.2425755532558611,-1.4118632943404066,-3.8088906240557634,-1.8169048043752554,13.058578847703126,0.950000762939446,2.4053001605142086,1.0300001144409165,-2.0265253879000653,4.086525616781898,-0.49826263672957083,2.558262865611404,1.0937185180664102,53.94740540562246,-12.09354495563909,1.5282627511704894,2,0.0049991607666015625,-3.292501449584961,-5.337499618530273,-3.5375003814697266,-0.4249992370605469,4,-0.057625320152745685,-1.48062194306938,47.349998474121094,2.8181843402992115,46.95000076293945,2.147363644759629,47.349998474121094,-0.057625320152745685
3896,2015-02-16,47.1150016784668,47.61000061035156,46.8650016784668,47.53499984741211,4463613.0,-0.005488091219698177,1.6140327394894995,1.6470447439676137,54.49474527135911,65.36891164803056,0.5817830991440402,-0.8770723119982264,-3.5836995691275746,-1.6214920882649508,13.855266546830942,0.7449989318847656,2.4316391026745308,0.5670017242431626,-2.0815640707839194,3.2155675192702446,-0.7572811732703784,1.8912846217567036,1.2689680378418018,40.2632942092942,-22.052363468600817,1.3242828975135412,2,0.17749786376953125,-3.032503128051758,-5.105001449584961,-3.2775020599365234,-0.23000335693359375,0,-0.05401680766161854,1.3899330630263438,47.375,-1.48062194306938,47.349998474121094,2.8181843402992115,46.95000076293945,-0.05401680766161854
3897,2015-02-17,47.27999877929688,47.67499923706055,46.334999084472656,46.6150016784668,5555785.0,0.0035020077459848586,-1.1877512635187948,-1.5833333333333504,61.58002240910796,63.699413396359596,0.29057572188132497,-0.7903986915705943,-3.736526517339584,-1.841190765378677,14.645393579888506,1.3400001525878906,2.4089460565811436,0.5464988708496179,-1.7153080795832594,2.808305821282495,-0.5844046043668243,1.67740234606606,1.0226120873242195,58.5138521788635,-5.631940025032719,1.130903475216439,2,-0.04249954223633523,-3.197500228881843,-5.3787488937378,-3.4424991607666087,-0.7749977111816548,1,-0.043781720564058935,1.6140327394894995,47.1150016784668,1.3899330630263438,47.375,-1.48062194306938,47.349998474121094,-0.043781720564058935
3898,2015-02-18,47.26499938964844,47.834999084472656,47.05500030517578,47.7599983215332,5353346.0,-0.00031724598214266653,1.4185991495301125,-0.7443625412304524,67.40577296869346,62.9455777358671,0.2565184764123174,-0.5836158289200881,-3.7312021432937,-1.9000574040208775,15.082555840609563,0.779998779296875,2.210517087232674,0.3907495498657241,-1.6077669116199473,2.3892660113513955,-0.6085086808771081,1.3900077806085562,0.9195547700437601,57.5850983671223,-10.152563582537724,0.9992582307428349,2,0.05999946594238281,-3.1825008392333984,-5.513749122619629,-3.427499771118164,-0.6749992370605469,2,-0.02676397769985983,-1.1877512635187948,47.27999877929688,1.6140327394894995,47.1150016784668,1.3899330630263438,47.375,-0.02676397769985983
3899,2015-02-19,45.97999954223633,46.9000015258789,45.5,46.9000015258789,10911577.0,-0.027187133481557546,2.043475015860016,1.8585938764343535,53.21715714875231,60.74255782088741,1.3547755051892025,0.8152464521141525,-2.4436062931225067,-0.6904395256060525,14.83894591490144,1.7649993896484375,1.7351435755449032,-0.9400003433227511,-2.8013103252169813,0.9213096385714792,-1.8706553342698697,-0.009345352375632388,2.093581312942696,19.99996821087639,-47.57985405271384,0.9306549909471159,2,0.8950004577636719,-1.897500991821289,-4.403748512268066,-2.1424999237060547,0.615001678466804,3,0.010765527116416651,1.4185991495301125,47.26499938964844,-1.1877512635187948,47.27999877929688,1.6140327394894995,47.1150016784668,0.010765527116416651
3900,2015-02-20,46.03499984741211,46.31000137329102,45.68500137329102,46.04499816894531,10946262.0,0.0011961788978545052,1.3147945379664407,0.010867717364713382,41.97838019526955,57.36573787445586,1.1643349887394194,0.8088021529855354,-2.459695075177386,-0.8394698081233187,14.383003977032638,0.625,1.3800386026948956,-0.8895000457763658,-2.741295773145346,0.9622956815926145,-1.8153979094608559,0.03639781790812435,1.8326945393525946,22.912208016258624,-39.60869260160151,0.9258978636844905,2,0.8400001525878906,-0.8100013732910156,-4.7074995040893555,-2.197500228881836,0.9650001525878906,4,0.0347561307575639,2.043475015860016,45.97999954223633,1.4185991495301125,47.26499938964844,-1.1877512635187948,47.27999877929688,0.0347561307575639
3901,2015-02-23,46.290000915527344,46.95000076293945,45.52000045776367,46.95000076293945,6447787.0,0.005539286824382872,3.3333352599485595,66.01106447920641,30.060133109293048,53.456076360781445,0.7253816620435387,0.5509382341448017,-2.6499361939422172,-1.176156928855555,13.450102313404122,1.4300003051757812,1.0489847838249489,-0.6147489547729492,-2.48562706940384,1.2561291598579416,-1.550188012088391,0.32069010254249264,1.3882779202961828,33.83302891982761,-23.797741775305205,0.935439057315444,2,0.4349994659423828,-0.595001220703125,-4.872501373291016,-2.4525012969970703,-0.014999389648444605,0,0.014257935501373442,1.3147945379664407,46.03499984741211,2.043475015860016,45.97999954223633,1.4185991495301125,47.26499938964844,0.014257935501373442
3902,2015-02-24,47.18500137329102,47.34500122070313,46.04499816894531,46.29999923706055,6679411.0,0.019334639016251653,1.1576781350115728,-1.340912637632586,44.724568860812425,51.74326564467496,-0.21845817623218267,-0.2966587112123378,-3.4692475061914294,-2.108151334197707,12.414674005311472,1.3000030517578196,0.7609598748363311,0.24050140380860086,-1.6180690603679722,2.099071867985174,-0.6887838282796821,1.1697866358968838,0.3190151556666194,72.16282800691414,16.838666221655302,0.9292852320882858,2,-0.46000099182129617,-1.4550018310546946,-5.71250247955323,-3.3475017547607493,-0.81500244140625,1,-0.00635801723061169,3.3333352599485595,46.290000915527344,1.3147945379664407,46.03499984741211,2.043475015860016,45.97999954223633,-0.00635801723061169
3903,2015-02-25,47.349998474121094,47.349998474121094,46.70000076293945,47.15999984741211,5193503.0,0.003496812462179255,5.842130624209449,0.21468719557927052,42.9672053308794,50.07635943030939,-0.3584427535785295,-0.33842256445128527,-3.508816173513196,-2.3147477769834524,11.557641234493932,0.6499977111816406,0.4554756375315918,0.3162485122680678,-1.4315286425478035,2.064025667083939,-0.5576400651398643,1.190137089676,-1.8499984741210938,100.0,46.622842071509496,0.8738885774079354,2,-0.6499977111816406,-1.5749988555908203,-5.8012495040893555,-3.5124988555908203,-1.5049972534179616,2,-0.01784577472516069,1.1576781350115728,47.18500137329102,3.3333352599485595,46.290000915527344,1.3147945379664407,46.03499984741211,-0.01784577472516069
3904,2015-02-26,47.25,47.68500137329102,46.82500076293945,47.48500061035156,6517275.0,-0.002111900260688415,1.7086542273911982,-1.236854257433694,45.603261454642485,49.11458297208998,-0.3063352010632485,-0.05705379174695224,-3.2250652832394238,-2.2547977144431712,11.759497467977987,0.8600006103515696,0.2706617623240959,0.09925003051758097,-1.3351112367158038,1.5336112977509657,-0.6179306030991114,0.8164306641342733,-1.713000030517577,79.90756631227266,27.19420700566917,0.7171806336166915,2,-0.5825004577636719,-0.9600009918212891,-5.4887495040893555,-3.4125003814697266,0.3450012207031321,3,-0.013968250738880639,5.842130624209449,47.349998474121094,1.1576781350115728,47.18500137329102,3.3333352599485595,46.290000915527344,-0.013968250738880639
3905,2015-02-27,48.23500061035156,48.31999969482422,47.06000137329102,47.08000183105469,8536472.0,0.020846573764054188,-1.1087843402647117,-4.914875657424843,52.542375188438136,48.89765296287653,-1.292428388692997,-0.871322334647104,-4.045251348160704,-3.256482751061739,11.721436024263193,1.259998321533196,0.1979361920236684,0.9475006103515611,-0.3379831803717792,2.2329844010749014,0.3047587149898874,1.5902425057132348,-2.612080584716793,96.96431758453303,44.92686207547445,0.6427418953616704,2,-1.3250007629394531,-1.9450016021728516,-5.786250114440918,-4.397500991821289,-1.1850013732910156,4,-0.03400019423440159,1.7086542273911982,47.25,5.842130624209449,47.349998474121094,1.1576781350115728,47.18500137329102,-0.03400019423440159
3906,2015-03-02,47.18999862670898,48.165000915527344,47.084999084472656,48.165000915527344,7258940.0,-0.021664807098982775,1.2153831707689238,-0.8441587179961485,48.67768537720467,47.46405995933173,-0.26336496698186806,0.19883824254240778,-2.889796402414568,-2.226667135956326,11.007564043304171,1.1500015258789062,0.09703089372202811,-0.10700130462647195,-1.3863326292188134,1.1723300199658695,-0.7466669669226391,0.5326643576696952,-1.4052538209228373,50.32965669424394,-1.5764804677520914,0.6396656622961705,3,-0.2799987792968679,-0.8999996185302663,-4.558749198913567,-3.352499008178704,0.7750015258789134,0,-0.004026247769404301,-1.1087843402647117,48.23500061035156,1.7086542273911982,47.25,5.842130624209449,47.349998474121094,-0.004026247769404301
3907,2015-03-03,47.125,47.3849983215332,46.73500061035156,47.20000076293945,6328748.0,-0.0013773814070888735,1.9213650741944057,0.0769236788462812,51.53105394583055,45.70020229012473,-0.2488324937127686,0.18221275732049946,-2.744577174474699,-2.1702816403320355,9.457819752811279,0.6499977111816406,0.03149857242821952,-0.11424999237060263,-1.3081703073676394,1.0796703226264341,-0.7112101498691175,0.4827101651279122,-1.188139900871576,26.23453810343488,-26.460121611721142,0.5969601574985177,3,-0.21500015258789062,-0.8350009918212891,-3.983750343322754,-3.2875003814697266,1.3950004577636719,1,-0.018037102899121527,1.2153831707689238,47.18999862670898,-1.1087843402647117,48.23500061035156,1.7086542273911982,47.25,-0.018037102899121527
3908,2015-03-04,47.43500137329102,47.79999923706055,46.98500061035156,47.5,6428028.0,0.006578278478324151,1.4511343754481572,0.8666395402064054,50.755581838366645,45.4266939223041,-0.5947247567207441,-0.16084407179660332,-2.970068826754762,-2.4601964237299896,8.418639930402803,0.8149986267089844,-0.01257060237789176,0.21150131225586932,-0.9621891328355616,1.3851917573473003,-0.3753439102898497,0.7983465348015883,-1.3551528984208545,44.164111499935466,-8.39693699246451,0.5868452225457167,3,-0.5150012969970774,-1.1450023651123118,-4.277501106262214,-3.5975017547607493,1.3249969482421804,2,-0.022451826933137076,1.9213650741944057,47.125,1.2153831707689238,47.18999862670898,-1.1087843402647117,48.23500061035156,-0.022451826933137076
3909,2015-03-05,47.47000122070313,48.30500030517578,47.45000076293945,47.81000137329102,6273821.0,0.0007378485590561201,-3.499984942026635,5.230882094020174,50.84295752718023,46.41164695918307,-0.44269499668231305,-0.25706674777599403,-2.9177650713153938,-2.483643861028021,8.095456734345102,0.8699989318847585,-0.1331651942755201,0.27700119018555114,-0.8329463184556758,1.386948698826778,-0.2779725641350623,0.8319749445061646,-1.2557436726357238,46.37230504117995,-5.76497215741157,0.5549737543206141,3,-0.5500011444091868,-1.1800022125244212,-3.741250991821296,-3.6325016021728587,1.259998321533196,3,-0.03423214573862887,1.4511343754481572,47.43500137329102,1.9213650741944057,47.125,1.2153831707689238,47.18999862670898,-0.03423214573862887
3910,2015-03-06,47.00500106811523,47.5,46.9000015258789,47.26499938964844,5904960.0,-0.009795663379614683,-1.553199087714125,0.7647006024975245,49.05821336189998,48.522544765028286,0.19486151236598914,0.16313534579042965,-2.398239926349838,-2.003450790923388,7.547630255923508,0.5999984741211009,-0.31098190451491803,-0.15424900054932067,-1.2426872477694602,0.9341892466708188,-0.6984681241593904,0.3899701230607491,-0.6643989912424075,17.1974847290588,-34.93639947183227,0.5442191236100697,3,0.17749786376953836,-0.3450012207031179,-3.041250228881829,-3.167501449584954,2.7350006103515696,4,0.012551859146496591,-3.499984942026635,47.47000122070313,1.4511343754481572,47.43500137329102,1.9213650741944057,47.125,0.012551859146496591
3911,2015-03-09,46.68500137329102,46.875,46.290000915527344,46.81000137329102,5691952.0,-0.006807779758594035,3.588277533435315,0.4807723344630648,45.037552026562274,48.55732067233382,0.6445675756199378,0.4042303774536933,-2.022118635134184,-1.6377909247675717,7.0625325869452,0.7150001525878835,-0.28522761921329476,-0.41099872589110475,-1.4519424907235958,0.6299450389413863,-0.9314706083073503,0.10947315652514078,1.634998321533196,19.603006323123292,-30.413375116935573,0.5204718824162458,3,0.6199989318847585,0.36499786376952414,-2.7037506103515696,-2.8475017547607493,2.625,0,0.00781831108563158,-1.553199087714125,47.00500106811523,-3.499984942026635,47.47000122070313,1.4511343754481572,47.43500137329102,0.00781831108563158
3912,2015-03-10,45.18000030517578,46.59000015258789,45.11999893188477,46.59000015258789,9560545.0,-0.03223735726344579,1.0851083401195172,11.279998779296875,36.072151540046946,47.79120358446355,2.0509266512875755,1.832266361455936,-0.4815179499853741,-0.09222420010762988,6.984460294454058,1.56500244140625,-0.2038397684395008,-1.807499885559082,-3.1466295369868575,-0.4683702341313065,-2.4770647112729733,-1.1379350598451907,3.0993994140625034,1.8838727604380938,-45.22636147437281,0.6695648257138893,3,1.539999008178711,1.6799983978271484,-1.0112504959106445,-1.3425006866455078,3.6899986267089915,1,0.06164231581674118,3.588277533435315,46.68500137329102,-1.553199087714125,47.00500106811523,-3.499984942026635,47.47000122070313,0.06164231581674118
3913,2015-03-11,45.46500015258789,45.77000045776367,45.02000045776367,45.36999893188477,9491414.0,0.006308097509673205,1.127654048438413,-0.06737675956311738,46.02930346046245,47.838541585110214,1.6432229303106993,1.507605444170764,-0.6878646152367978,-0.36013671380048606,7.153121544025427,0.75,-0.06459714856531917,-1.4482500076293974,-2.9508346495586437,0.05433463429984897,-2.1995423285940205,-0.6969576866647742,2.6880235351562547,13.546414474715581,-35.4649398577392,0.7512923209646224,3,1.2049999237060547,1.2574996948242188,-0.33375072479248047,-1.6275005340576172,3.9150009155273366,2,0.06719455174139899,1.0851083401195172,45.18000030517578,3.588277533435315,46.68500137329102,-1.553199087714125,47.00500106811523,0.06719455174139899
3914,2015-03-12,45.43999862670898,45.98500061035156,45.33000183105469,45.474998474121094,5547248.0,-0.0005499070888596025,-4.137377515146982,-0.3684147124960869,45.39116148782012,47.043962285041545,1.5471774524831616,1.4568723830647627,-0.5823952197401425,-0.29861967473475914,6.970843812167635,0.654998779296875,-0.08007477093788395,-1.3777515411377053,-3.0013718558210556,0.24586877354564507,-2.1895616984793804,-0.5659413837960301,2.525043667236339,16.935413164091713,-33.91590756358486,0.8118101573416754,3,1.2225017547607493,1.230001449584968,-0.3087491989135671,-1.6024990081787038,3.2550010681152415,3,0.07306337577380062,1.127654048438413,45.46500015258789,1.0851083401195172,45.18000030517578,3.588277533435315,46.68500137329102,0.07306337577380062
3915,2015-03-13,44.64500045776367,45.52000045776367,44.224998474121094,45.52000045776367,9363565.0,-0.017495558824203283,1.9600045340401786,25.00010899182054,38.24159607612383,45.884396807143666,1.9884917145959946,2.1469336161061605,0.28533071975851954,0.5049306189318514,7.061082902691315,1.2950019836425781,-0.12442590719692959,-2.036249732971193,-3.903380825366554,-0.1691186405758316,-2.969815279168877,-1.1026841867735087,3.1433393260107465,15.84912233223259,-35.6200673500278,0.9335655461976812,3,1.6199989318847656,1.6274986267089844,0.4862489700317383,-0.8075008392333984,3.779998779296875,4,0.09149958657380375,-4.137377515146982,45.43999862670898,1.127654048438413,45.46500015258789,1.0851083401195172,45.18000030517578,0.09149958657380375
3916,2015-03-16,44.56999969482422,44.79499816894531,44.18000030517578,44.70500183105469,7105448.0,-0.0016799364356688828,2.9048126528931624,0.15428815569196427,28.82589472422667,43.36160133807657,1.8469930624688686,2.1307372211599187,0.5157328000596237,0.585499609516674,7.237344321533956,0.6149978637695312,-0.19216662617400004,-1.9840003967285185,-4.061688104402187,0.0936873109451497,-3.022844250565349,-0.9451565428916879,2.9332727841779302,16.1825483129065,-31.319511145083954,1.0388438538368325,3,1.6725006103515625,1.6800003051757812,0.5612497329711914,-0.7325000762939453,3.845001220703125,0,0.11599735290648772,1.9600045340401786,44.64500045776367,-4.137377515146982,45.43999862670898,1.127654048438413,45.46500015258789,0.11599735290648772
3917,2015-03-17,45.209999084472656,45.31999969482422,44.599998474121094,44.625,8321856.0,0.01435942100135934,-1.2677127512585455,-4.3332579824809265,33.90978271718821,41.48984588016785,1.0133483263972138,1.399458202389411,0.04370993465752093,-0.06463339844307114,7.678962321723285,0.75,-0.37922973931127757,-1.2405010223388686,-3.371463452595478,0.8904614079177406,-2.305982237467177,-0.17501980721056043,1.9609461771468588,57.06363463448655,15.532914937744401,1.0654812151283062,3,1.032501220703125,1.0400009155273438,-0.0787496566772461,-1.7849998474121094,2.795001983642571,1,0.09068795336973379,2.9048126528931624,44.56999969482422,1.9600045340401786,44.64500045776367,-4.137377515146982,45.43999862670898,0.09068795336973379
3918,2015-03-18,46.0,46.0,45.1500015258789,45.38000106811523,7094344.0,0.01747403077914833,1.7419352853952448,1.0598288926275277,41.485018226343456,40.45007484674154,-0.0018037305919094138,0.5373792348553224,-0.5948466671355561,-0.845028337725374,7.806127247444211,0.8499984741211009,-0.45746249626296986,-0.3872501373291044,-2.4913456058325565,1.7168453311743477,-1.439297871580827,0.6647975969226181,0.8718507659751396,100.0,60.70785684998038,1.0520477342517258,3,-0.15999984741210938,0.25,-0.8687505722045898,-2.575000762939453,3.1699981689453125,2,0.06239128112792991,-1.2677127512585455,45.209999084472656,2.9048126528931624,44.56999969482422,1.9600045340401786,44.64500045776367,0.06239128112792991
3919,2015-03-19,46.474998474121094,46.58000183105469,45.94499969482422,46.14500045776367,6671262.0,0.010326053785241207,1.351839162469359,0.5322557820450443,37.11565399420481,39.12312380588653,-0.7071506628852617,0.10684421397002808,-0.9605336003995362,-1.3008550476520355,7.520106846399297,0.6350021362304688,-0.5496755855959918,0.06299839019775533,-2.0325547860614392,2.15855156645695,-0.9847781979318455,1.1107749783273562,0.12766724577411281,95.62486290940417,60.99946061296947,1.0477765881295973,3,-0.9474983215332031,-0.22499847412109375,-1.1037492752075195,-3.049999237060547,3.2050018310546875,3,0.06250678191225201,1.7419352853952448,46.0,-1.2677127512585455,45.209999084472656,2.9048126528931624,44.56999969482422,0.06250678191225201
3920,2015-03-20,47.6349983215332,47.7750015258789,46.25500106811523,46.66999816894531,14032253.0,0.024959653265142823,1.441754935334356,2.9242604644710832,53.20374164419231,40.03047820784542,-1.976206715987658,-0.977245653872842,-1.9524511220748337,-2.4516682914734105,7.531519756885096,1.5200004577636719,-0.6409195278539812,1.14299831390381,-1.0132399088997275,3.2992365367073475,0.06487920250204127,2.2211174253055788,-3.454998016357422,96.10561455335713,60.844951125058046,1.0781191114017672,3,-1.6574974060058594,-1.3849983215332031,-2.0099992752075195,-4.209999084472656,0.8000030517578196,4,0.022252575010837106,1.351839162469359,46.474998474121094,1.7419352853952448,46.0,-1.2677127512585455,45.209999084472656,0.022252575010837106
3921,2015-03-23,46.95000076293945,47.20000076293945,46.72000122070313,47.18500137329102,5856401.0,-0.01438013189315257,2.622646398341629,-0.24352391004432108,48.84336240034007,41.44950163676688,-1.3965254586625875,-0.2532516807181935,-1.1107966337332016,-1.7757445506751495,8.064355768406918,0.914997100830071,-0.763023527298877,0.42500076293945455,-1.7384106083978637,2.5884121342767727,-0.6567049227292046,1.5067064486081136,-2.698100433349609,74.01574897754213,36.059573065686614,1.0817056856686593,3,-0.9724998474121094,-0.7000007629394531,-1.2187519073486328,-3.5250015258789062,1.5349998474121094,0,0.03141636741538467,1.441754935334356,47.6349983215332,1.351839162469359,46.474998474121094,1.7419352853952448,46.0,0.03141636741538467
3922,2015-03-24,46.8849983215332,47.28499984741211,46.36999893188477,46.56499862670898,5720541.0,-0.0013845035218308377,-1.57747069126705,-1.3616972923836006,46.24314839694111,41.4732621852645,-1.1893027728815326,-0.22332720520923743,-0.900202660907361,-1.7298662971499823,8.663662444135566,0.9150009155273366,-0.8502057626574668,0.37499847412109233,-1.7732519035710084,2.523248851813193,-0.6991267147249616,1.4491236629671462,-2.562635968017581,66.09511602492587,27.72937325658144,1.074125188846051,3,-0.9074974060058594,-0.6349983215332031,-1.1974992752075195,-3.4599990844726562,1.2450027465820241,1,0.03263309478015808,2.622646398341629,46.95000076293945,1.441754935334356,47.6349983215332,1.351839162469359,46.474998474121094,0.03263309478015808
3923,2015-03-25,46.50500106811523,46.91999816894531,46.41999816894531,46.54499816894531,6156620.0,-0.008104879322208491,-3.7618390219977837,-0.1249910592947766,43.705149917908,41.28592756638538,-0.7222159880749146,0.0949892615123531,-0.34749706632696586,-1.378183075661461,9.291412238927663,0.5,-0.9005006177395103,0.037251091003412284,-2.074364891282819,2.1488670732896438,-1.0185569001397,1.0930590821465245,-2.113585931152336,30.60113732062576,-6.4729180692845105,1.0558079911431153,3,-0.5275001525878835,-0.25500106811522727,-0.8450021743774343,-3.0800018310546804,1.1699981689453196,2,0.03225459553915444,-1.57747069126705,46.8849983215332,2.622646398341629,46.95000076293945,1.441754935334356,47.6349983215332,0.03225459553915444
3924,2015-03-26,46.59000015258789,47.40999984741211,45.974998474121094,46.849998474121094,9107892.0,0.0018277407272426771,1.0797105255156056,6.500429184548201,47.15167370260955,42.27593619155046,-0.7006088031861566,-0.04425980615423697,-0.2918293503025353,-1.4805914157710234,9.818246926374261,1.4350013732910156,-0.7410075942439605,0.1552501678466811,-1.9252927666696564,2.2357931023630186,-0.8850212994114912,1.1955216351048534,-2.130913287846681,34.16670198787789,-5.1976449649884415,1.04027146725817,3,-0.6124992370605469,-0.3400001525878906,-0.8862514495849609,-3.1650009155273438,1.2550010681152415,3,0.05537664751894433,-3.7618390219977837,46.50500106811523,-1.57747069126705,46.8849983215332,2.622646398341629,46.95000076293945,0.05537664751894433
3925,2015-03-27,46.59500122070313,46.66999816894531,45.93999862670898,46.66999816894531,7335388.0,0.00010734209269935846,18.467446592065297,0.28845166307199754,49.35437456181591,44.55687839572704,-0.44691072391468367,-0.1880674864044849,-0.19672640466082925,-1.4751270376951666,9.873687301163866,0.7299995422363352,-0.6904549769467891,0.2422512054443402,-1.6612872188123475,2.145789629701028,-0.7095180066840001,1.1940204175726805,-2.0695960627391656,44.55796259004829,2.5826551112533878,0.9517692121283423,3,-0.4075012207031321,-0.3450012207031321,-1.1162519454956126,-3.1700019836425852,0.1699981689453054,4,0.06620879930574874,1.0797105255156056,46.59000015258789,-3.7618390219977837,46.50500106811523,-1.57747069126705,46.8849983215332,0.06620879930574874
3926,2015-03-30,47.0,47.24499893188477,46.30500030517578,46.5099983215332,5479616.0,0.008691893308008236,-1.0888911494559963,-6.533621566633376,65.50256566223716,48.0671876118436,-0.5263119546869177,-0.6408890331414341,-0.4869528648541248,-1.8877967118503634,10.087829823018152,0.9399986267089915,-0.6155495158119209,0.656749916076663,-1.2310262950925264,2.5445261272458524,-0.28713818950792813,1.6006380216612541,-2.409602914677734,72.10887707861916,24.02697610431609,0.9438881055845941,3,-0.5374984741211009,-0.75,-0.9500007629394531,-3.575000762939453,1.0,0,0.03053194411257487,18.467446592065297,46.59500122070313,1.0797105255156056,46.59000015258789,-3.7618390219977837,46.50500106811523,0.03053194411257487
3927,2015-03-31,46.2750015258789,47.13000106811523,46.16999816894531,46.8650016784668,7320039.0,-0.015425499449385094,-1.399986648674148,-1.204077819557667,56.41840076366559,49.726452338212724,0.4086143683234056,0.01809222540674682,0.3301572296612889,-1.1784352766828121,10.592378168895547,0.9600028991699148,-0.4198031252130434,-0.02574863433838459,-1.877346545987244,1.8258492773104749,-0.9515475901628108,0.9000503214860416,-1.6209123517455026,22.789293944237883,-28.43584379199565,0.9257989558244286,3,0.5824985504150391,-0.025001525878899145,-0.06500148773192649,-2.8500022888183523,1.2399978637695384,1,0.047757947306316995,-1.0888911494559963,47.0,18.467446592065297,46.59500122070313,1.0797105255156056,46.59000015258789,0.047757947306316995
3928,2015-04-01,46.36999893188477,46.97000122070313,46.06499862670898,46.15999984741211,6961016.0,0.0020528882306518614,-3.5249957084818573,-0.3559305595965551,57.288415498936985,51.96787028318297,0.4152932627100867,-0.16947237339319798,0.3019050592802657,-1.288915564153804,10.747516784248035,0.9050025939941548,-0.13497610868748922,0.12249889373779865,-1.6513775330693434,1.8963753205449407,-0.7644393196657688,1.0094371071413661,-1.6534915107164636,29.251697149619876,-25.223985641001644,0.8869382134035699,4,0.4875011444091655,-0.11999893188477273,-0.1424989700317454,-2.944999694824226,0.6100006103515554,2,0.037955621668566586,-1.399986648674148,46.2750015258789,-1.0888911494559963,47.0,18.467446592065297,46.59500122070313,0.037955621668566586
3929,2015-04-02,45.84500122070313,46.7400016784668,45.66999816894531,46.459999084472656,5540328.0,-0.011321926316039788,-1.2176147369253272,-2.928574023614763,59.81999092212822,52.70300909184252,0.9404235100091114,0.23983904935607825,0.8690973763763239,-0.7917918784841973,10.368739262536506,1.0700035095214844,0.07992683893751007,-0.3212488174438377,-2.005978588072857,1.3634809531851815,-1.1636137027583473,0.5211160678706719,-1.0673239174406106,11.111299491132144,-46.25720985069441,0.8423648853145108,4,0.6949977874755788,0.4049987792968679,0.3924989700317312,-2.4200019836425852,1.18499755859375,3,0.03991706767653014,-3.5249957084818573,46.36999893188477,-1.399986648674148,46.2750015258789,-1.0888911494559963,47.0,0.03991706767653014
3930,2015-04-07,47.59500122070313,47.9000015258789,46.34000015258789,46.415000915527344,8326358.0,0.03817210063045473,-1.3458634971260635,-1.918706347926444,69.42842666656209,54.990238454756074,-0.9117242804154344,-1.542793082428794,-0.8458723084451947,-2.553465690926245,10.834002239276815,2.055000305175767,0.23749574624503111,1.3992511749267678,-0.3660527376340852,3.1645550874876207,0.5165992186463413,2.2819031312071942,-2.757377432988285,86.32287685902122,22.763754661845248,0.8826519562804274,4,-0.8100013732910227,-1.345001220703132,-1.1162519454956126,-4.170001983642585,-0.26000213623047586,1,0.00525265245483908,-1.2176147369253272,45.84500122070313,-3.5249957084818573,46.36999893188477,-1.399986648674148,46.2750015258789,0.00525265245483908
3931,2015-04-08,47.04999923706055,48.59500122070313,46.90999984741211,48.0,7678025.0,-0.011450824029089812,-1.7398406510419204,-0.8050851841075826,61.963604074637125,56.73695575227785,-0.39230036901417975,-1.0214126844260463,-0.29530684680013053,-2.0105716349283824,12.048510697402985,1.6850013732910227,0.38895140521145066,0.8359992980957003,-0.9579160721955731,2.6299146683869736,-0.06095838704993639,1.732956983241337,-2.089880339819139,47.179474472202834,-16.490715950703,0.8969576851456367,4,0.08250045776367188,-0.6624984741210938,-0.4499998092651367,-3.625,-0.5799980163574148,2,-0.0060573826149527,-1.3458634971260635,47.59500122070313,-1.2176147369253272,45.84500122070313,-3.5249957084818573,46.36999893188477,-0.0060573826149527
3932,2015-04-09,47.96500015258789,47.96500015258789,46.5,47.1349983215332,6463528.0,0.01944741616077672,2.5301130618623033,-0.87368543630063,62.57199242624293,58.83327158653728,-1.2717279681576699,-1.8098631299217942,-1.184486936206575,-2.915914516770549,12.508525832556888,1.4650001525878906,0.34103164372301364,1.6117502212524428,-0.2742181318794721,3.4977185743843577,0.6687660446864854,2.5547343978184003,-2.7867883159387787,78.46152441664518,18.585961425889806,0.9429841765659566,4,-0.8325004577636719,-1.5774993896484375,-1.3650007247924805,-4.540000915527344,-1.2950019836425781,3,0.0007296955551081563,-1.7398406510419204,47.04999923706055,-1.3458634971260635,47.59500122070313,-1.2176147369253272,45.84500122070313,0.0007296955551081563
3933,2015-04-10,48.52000045776367,48.59500122070313,47.66999816894531,48.0,5457985.0,0.011570943467323902,1.76119496461448,0.6265051934920489,62.951259286102484,60.58878109581427,-1.6883947694673438,-2.2390528477724985,-1.680088584223391,-3.4591289866324146,13.068057193389315,0.9250030517578196,0.39620838440895056,2.014000511169435,-0.055036021230264964,4.083037043569135,0.9794822449695886,3.0485187773692815,-3.1367812580713164,97.43587402774205,40.343978287538214,1.0345182661998498,4,-1.3875007629394531,-2.1324996948242188,-1.9200010299682617,-4.5800018310546875,-1.2150001525878906,4,-0.020713129815200237,2.5301130618623033,47.96500015258789,-1.7398406510419204,47.04999923706055,-1.3458634971260635,47.59500122070313,-0.020713129815200237
3934,2015-04-13,48.7599983215332,48.97000122070313,48.36999893188477,48.51499938964844,5605582.0,0.004946369775458814,-1.2429998502642363,0.4711513773245791,58.064526714400984,61.55657577943484,-1.7748523044095634,-2.3374120312498974,-1.8355585240845187,-3.6932505136827274,13.942912416373154,0.6000022888183594,0.491843229951769,2.087998390197754,-0.14700368353116744,4.323000463926675,0.9704973533332932,3.2054994270622146,-3.1840722005802036,92.01510213376358,38.211679162434336,1.11750103686446,4,-1.4399986267089844,-2.18499755859375,-2.154998779296875,-4.787498474121094,-1.359996795654304,0,-0.03650530846123512,1.76119496461448,48.52000045776367,2.5301130618623033,47.96500015258789,-1.7398406510419204,47.04999923706055,-0.03650530846123512
3935,2015-04-14,48.72999954223633,48.95000076293945,48.209999084472656,48.584999084472656,6329422.0,-0.0006152333947810895,1.5299077304293958,0.5918411833398209,64.08228650343918,61.39876698401283,-1.5758754947476206,-2.092992671884552,-1.7386580050025202,-3.6653140501382424,13.991317615530862,0.7400016784667969,0.6518284038153865,1.8537496566772447,-0.34766794578615645,4.055167259140646,0.7530408554455477,2.9544584579089417,-2.882547413303321,90.28333765768411,37.42407474191748,1.1007088012316995,4,-1.4099998474121094,-2.154998779296875,-2.125,-4.757499694824219,-0.9099998474121094,1,-0.03488612310504913,-1.2429998502642363,48.7599983215332,1.76119496461448,48.52000045776367,2.5301130618623033,47.96500015258789,-0.03488612310504913
3936,2015-04-15,49.7400016784668,49.96500015258789,48.81999969482422,48.88999938964844,7539581.0,0.020726495910492693,-1.3131283161800689,5.862066243982005,69.64904745352248,62.86883883844138,-2.409745082035066,-2.841496965334265,-2.7169996010832733,-4.671127183835694,14.231005428327158,1.2350006103515625,0.81076840144366,2.6052516937255845,0.3311190863509097,4.879384301100259,1.4681853900382436,3.7423179974129255,-3.64274562219218,93.50653782935478,40.57326292550276,1.1370663036873385,4,-1.9225025177001953,-2.667501449584961,-2.8187522888183594,-5.7675018310546875,-2.0100021362304688,2,-0.04835147794205452,1.5299077304293958,48.72999954223633,-1.2429998502642363,48.7599983215332,1.76119496461448,48.52000045776367,-0.04835147794205452
3937,2015-04-16,49.31000137329102,49.95000076293945,49.209999084472656,49.849998474121094,6538199.0,-0.008644959603246849,1.0,-0.6352889961987682,69.17294801473942,64.18934245130832,-1.6806991593982659,-2.2014553863066695,-2.300947124773934,-4.241790815105695,15.000464875858393,0.7400016784667969,0.954774661487896,1.9702512741088967,-0.3124999485921123,4.253002496809906,0.8288756627583922,3.111626885459401,-2.825970907385077,71.45977284702526,15.053014479888034,1.1413756113505056,4,-1.4925022125244212,-2.237501144409187,-2.1325016021728587,-5.337501525878913,-1.7650032043457102,3,-0.05759480984574028,-1.3131283161800689,49.7400016784668,1.5299077304293958,48.72999954223633,-1.2429998502642363,48.7599983215332,-0.05759480984574028
3938,2015-04-17,48.86999893188477,49.6349983215332,48.474998474121094,49.18000030517578,10432739.0,-0.008923188585522546,-1.1090862431899127,0.5740796993437216,64.8630985893077,64.7496877476616,-0.9485257938336957,-1.6183911875727617,-1.863206894232789,-3.835035899943655,16.135550778041807,1.1599998474121094,0.9507023671603818,1.386748886108407,-0.9022138256803416,3.6757115978971555,0.24226753021403624,2.5312302420027777,-2.0378714973106327,37.60680602439271,-20.720352147263966,1.1444813558943736,4,-0.7174987792968821,-1.7974987030029368,-2.079999923706062,-4.897499084472663,-2.0449981689453196,4,-0.04501740967921508,1.0,49.31000137329102,-1.3131283161800689,49.7400016784668,1.5299077304293958,48.72999954223633,-0.04501740967921508
3939,2015-04-20,49.38000106811523,49.4000015258789,48.61000061035156,48.96500015258789,4564840.0,0.010435894155457204,2.4725175223851337,-1.3387067003014905,67.03363980015175,64.48360031806044,-1.0106341047456269,-2.002255652694963,-2.3802301868264593,-4.374300267306133,17.587543483262593,0.7900009155273366,1.08865824754362,1.7515008926391502,-0.6346898665438232,4.137691651822124,0.55840551304766,2.9445962722306405,-2.2345863617397086,66.66673912051135,6.3253190944213955,1.193095379591487,4,-1.147500991821282,-2.3075008392333913,-2.6837511062622,-5.407501220703118,-1.9799995422363281,0,-0.042021075699799404,-1.1090862431899127,48.86999893188477,1.0,49.31000137329102,-1.3131283161800689,49.7400016784668,-0.042021075699799404
3940,2015-04-21,48.69499969482422,49.7400016784668,48.65499877929688,49.67499923706055,5981980.0,-0.013872040471325842,-1.0471726292227166,-2.361439470539612,60.02365066674848,64.26804993940615,-0.17119141742559663,-1.3004443596982185,-1.6974592891080107,-3.7106265916385226,18.30471813419962,1.0850028991699148,1.2141550732257542,1.0134994506835966,-1.4199193686795937,3.446918270046787,-0.2032099589980021,2.2302088603651953,-1.26762644382746,14.765165964746094,-42.2665304147617,1.2167094096815954,4,-0.46249961853027344,-1.6224994659423828,-2.028749465942383,-4.722499847412109,-1.7700004577636719,1,-0.02659406873521275,2.4725175223851337,49.38000106811523,-1.1090862431899127,48.86999893188477,1.0,49.31000137329102,-0.02659406873521275
3941,2015-04-22,48.42499923706055,48.90499877929688,47.56499862670898,48.86000061035156,7578511.0,-0.0055447265521262334,4.10478474114433,0.44387915967629554,63.437479287395874,64.36421514620092,0.3513080326181779,-0.9636834229008713,-1.4415769768543925,-3.4661354297494853,18.644122557544794,1.3400001525879048,1.3765259311332656,0.6697490692138643,-1.7597266030937462,3.099224741521475,-0.5449887669399445,1.8844869053676732,1.5400009155273438,36.05869350334465,-24.259136321021437,1.2147378361538066,4,0.3400001525878906,-1.352499008178711,-2.15625,-4.4524993896484375,-2.450000762939453,2,-0.01249353746552695,-1.0471726292227166,48.69499969482422,2.4725175223851337,49.38000106811523,-1.1090862431899127,48.86999893188477,-0.01249353746552695
3942,2015-04-23,48.415000915527344,48.599998474121094,47.59500122070313,48.30500030517578,6987811.0,-0.00020647024658182467,3.187525828909275,-0.25287416800399887,62.9185139702661,64.36057677777465,0.48260263455018304,-0.8782103162402137,-1.4267612413315334,-3.4510671254572998,19.32171840109489,1.0049972534179616,1.3080965782799865,0.5832506179809585,-1.827124307092575,2.993625543054492,-0.6219368445558118,1.7884380805177287,1.501999206542969,39.08051016900421,-24.1273546673375,1.205187462536767,4,0.34999847412109375,-1.1325016021728516,-2.168750762939453,-4.442501068115234,-2.4150009155273438,3,-0.014148535791338346,4.10478474114433,48.42499923706055,-1.0471726292227166,48.69499969482422,2.4725175223851337,49.38000106811523,-0.014148535791338346
3943,2015-04-24,48.00500106811523,48.9900016784668,47.70000076293945,48.75500106811523,5861637.0,-0.008468446548776654,1.1147534832528458,-6.818143986683313,63.846140679064355,65.00297832940392,0.907277253235172,-0.36899069562638687,-1.0037137946845078,-3.023799850030109,20.14472205034453,1.2900009155273438,1.3512290908619633,0.09825077056883913,-2.230259568183641,2.426761109321319,-1.0660043988074008,1.262505939945079,1.864959024047856,20.2299689212226,-47.520167981821395,1.1642551693762384,4,0.7599983215332102,-0.44750022888182883,-1.7587509155273366,-4.032501220703118,-1.8500022888183452,4,-0.009582395353292639,3.187525828909275,48.415000915527344,4.10478474114433,48.42499923706055,-1.0471726292227166,48.69499969482422,-0.009582395353292639
3944,2015-04-27,49.16999816894531,49.36000061035156,47.36999893188477,47.86999893188477,7040530.0,0.02426824445180298,1.3690438076034819,-1.7333323160807197,60.91473376441412,64.6510280250678,-0.21617873349668315,-1.402707955951172,-2.1547520096045076,-4.158911427800419,20.727274102142818,1.9900016784667898,1.3551796293434961,1.1342479705810575,-1.172878592282764,3.441374533444879,-0.019315310850856804,2.287811252012972,0.6538626939086853,75.94924687983871,10.112691634133043,1.1535632814319112,4,-0.5024986267089844,-1.352499008178711,-3.124998092651367,-5.197498321533203,-2.7949981689453125,0,-0.04769163094024498,1.1147534832528458,48.00500106811523,3.187525828909275,48.415000915527344,4.10478474114433,48.42499923706055,-0.04769163094024498
3945,2015-04-28,49.68000030517578,50.29999923706055,49.36999893188477,50.0,9965439.0,0.010372221989476849,1.0217438176902638,-0.24615375586510183,68.31476016034475,64.50277388138139,-0.6450897857376603,-1.7599742287253335,-2.6453871857733446,-4.660029073063484,21.607151013810064,1.1300010681152344,1.33003356430698,1.4900001525878892,-0.8240483148410576,3.804048620016836,0.3329759188734158,2.6470243863023626,-2.3100013732910085,78.83962910210103,10.203424015861785,1.1570242337144727,4,-0.845001220703125,-1.6950016021728516,-3.791250228881836,-5.597501754760742,-4.180000305175781,1,-0.04589369495352735,1.3690438076034819,49.16999816894531,1.1147534832528458,48.00500106811523,3.187525828909275,48.415000915527344,-0.04589369495352735
3946,2015-04-29,48.43500137329102,50.11999893188477,47.98500061035156,49.9900016784668,9737915.0,-0.02506036481958418,1.3526219550641985,4.859380587940755,53.12916835559679,62.720131697032215,0.4417861515091417,-0.42367861182891176,-1.3867071800520634,-3.4096226242600096,21.595351126193673,2.1349983215332102,1.3153443603911512,0.17325115203858132,-2.073447490698676,2.419949794775839,-0.9500981693300474,1.29660047340721,-1.06500244140625,36.34820240547242,-29.762722086557318,1.123349321368628,4,0.3999977111816335,-0.45000267028809304,-2.321250915527351,-4.352502822875984,-2.8800010681152415,2,-0.03117584584323252,1.0217438176902638,49.68000030517578,1.3690438076034819,49.16999816894531,1.1147534832528458,48.00500106811523,-0.03117584584323252
3947,2015-04-30,48.48500061035156,48.86000061035156,47.974998474121094,48.52000045776367,9769606.0,0.0010322955640114095,1.4755299226923755,0.02250793604066403,49.75017957119651,61.04091847279763,0.29329698659426384,-0.3158129899694444,-1.4274814371855697,-3.4311953811486404,21.726198133149982,0.8850021362304688,1.2625510297558407,0.11275043487548686,-1.9307154454141866,2.1562163151651603,-0.9089825052693499,1.1344833750203236,-1.0564016723632719,38.054660830484096,-23.09857537534628,1.0217329401448363,4,0.34999847412109375,-0.5000019073486328,-2.3712501525878906,-4.402502059936523,-4.299999237060547,3,-0.051768631631090134,1.3526219550641985,48.43500137329102,1.0217438176902638,49.68000030517578,1.3690438076034819,49.16999816894531,-0.051768631631090134
3948,2015-05-04,48.13000106811523,48.90999984741211,47.79499816894531,48.0,5567133.0,-0.007321842585695348,-3.1295996722214765,-3.714332425067917,45.575863691061016,58.656721127343104,0.5948430790886476,0.1874107594285519,-1.066708292476683,-3.0604027385230452,21.920586026575545,1.1150016784667969,1.0501103746556524,-0.33024921417236897,-2.1500016571474347,1.4895032288026968,-1.2401254356599054,0.5796270073151675,-0.6439741241454939,25.938636760137168,-30.017364900313712,0.9098762214875339,5,0.704998016357429,-0.14500236511229758,-2.0162506103515554,-4.047502517700188,-4.04999923706054,0,-0.04425516353304826,1.4755299226923755,48.48500061035156,1.3526219550641985,48.43500137329102,1.0217438176902638,49.68000030517578,-0.04425516353304826
3949,2015-05-05,47.67499923706055,48.26499938964844,47.625,47.98500061035156,11271341.0,-0.009453601100293918,-2.1219494040696323,-2.3846063558204302,43.008618327318445,56.766161978517545,0.874521448636628,0.8290465879101845,-0.5696752571104469,-2.578521172895485,22.503562246549443,0.6399993896484375,0.8466582010697721,-0.8767509460449219,-2.2789497414004174,0.5254478493105736,-1.577850343722666,-0.17565154836717767,-0.132692847228995,1.8691308905003317,-47.68979165017237,0.7010993976777472,5,1.1599998474121094,0.3099994659423828,-1.561248779296875,-3.592500686645508,-2.6499977111816406,1,-0.03188254812979796,-3.1295996722214765,48.13000106811523,1.4755299226923755,48.48500061035156,1.3526219550641985,48.43500137329102,-0.03188254812979796
3950,2015-05-06,47.84500122070313,48.04999923706055,47.3650016784668,47.43999862670898,8377954.0,0.003565851837716183,-1.4684752799180694,-1.306454193072094,35.86876314590225,53.70297129612936,0.6384022117539914,0.7154139350609299,-0.6965771016553575,-2.702738288320333,22.09914084615658,0.68499755859375,0.7008648686307737,-0.7192489624023395,-2.0896325016355703,0.6511345768308914,-1.404440732018955,-0.034057192785724055,2.4549980163574148,17.422868267502835,-25.479109019766724,0.6851917696166169,5,0.9874992370605398,0.13999748229979758,-1.7312507629394602,-3.762502670288093,-2.444999694824233,2,-0.030724238336251597,-2.1219494040696323,47.67499923706055,-3.1295996722214765,48.13000106811523,1.4755299226923755,48.48500061035156,-0.030724238336251597
3951,2015-05-07,46.76499938964844,47.3650016784668,46.25,47.3650016784668,10745675.0,-0.02257292932385513,2.7166580836305605,-1.481477644133358,32.69884770840902,50.34523060036747,1.6295329515340313,1.8687830124934806,0.4066430800489087,-1.5718294111811915,21.338222194744848,1.595001220703132,0.4448254876590454,-1.7850008010864258,-3.22580128812303,-0.34420031404982154,-2.5054010446047243,-1.0646005575681272,3.476299896240235,19.360880420706636,-19.10549260272242,0.7204002435183006,5,1.510000228881836,1.2199993133544922,-0.5462493896484375,-2.6825008392333984,-2.204998016357422,3,-0.027050131640297792,-1.4684752799180694,47.84500122070313,-2.1219494040696323,47.67499923706055,-3.1295996722214765,48.13000106811523,-0.027050131640297792
3952,2015-05-08,48.0,48.0,46.34500122070313,46.77999877929688,8173525.0,0.02640865233551004,1.7131100382719948,-2.0333276113092507,44.66258673749981,48.213724606860296,0.36819316390507595,0.6709383018231421,-0.8191626067076712,-2.7486238918432093,20.786262164658613,1.654998779296868,0.32319117569699074,-0.5517501831054688,-1.9896410084812146,0.8861406422702771,-1.2706955957933417,0.16719522958240418,2.0816473144531287,65.78947745814946,26.090177231636737,0.7189454126878729,5,0.27499961853027344,-0.015001296997070312,-1.6437492370605469,-2.7750015258789062,-4.115001678466797,4,-0.05093749364217126,2.7166580836305605,46.76499938964844,-1.4684752799180694,47.84500122070313,-2.1219494040696323,47.67499923706055,-0.05093749364217126
3953,2015-05-11,47.51499938964844,48.09500122070313,47.31000137329102,47.75500106811523,5219119.0,-0.010104179382324219,-1.4153926511066124,-0.19672249043199372,38.52307198248203,45.725762186645625,0.8676166343906857,1.1349771580290735,-0.33573240633979395,-2.184733606222089,19.748171765863923,0.7849998474121094,0.17376498137272733,-0.9865007400512695,-2.497450976258719,0.5244494961561799,-1.7419758581549942,-0.23102562194754483,2.413382032226565,62.779145053197524,25.39672675857387,0.7554751181037244,5,0.7600002288818359,0.4699993133544922,-0.9612493515014648,-1.8199996948242188,-3.6100006103515554,0,-0.07008309079517516,1.7131100382719948,48.0,2.7166580836305605,46.76499938964844,-1.4684752799180694,47.84500122070313,-0.07008309079517516
3954,2015-05-12,46.97999954223633,47.13000106811523,46.44499969482422,46.75,6835450.0,-0.011259599164146539,1.5848981912665878,-0.9583247238337723,39.247651032072646,42.49608339461539,1.1837835375200072,1.6124581000900022,0.19467165058603086,-1.5449721702396033,18.666836996162672,1.0699996948242188,0.009146680026411502,-1.4325006484985323,-3.0826255794728112,0.2176242824757466,-2.2575631139856682,-0.6074381830113964,2.8012466227636708,39.56634467472734,-0.649037595570384,0.8250624654871391,5,1.2049999237060547,1.0049991607666016,-0.42624950408935547,-1.25,-2.5900001525878906,1,-0.061728346944202594,-1.4153926511066124,47.51499938964844,1.7131100382719948,48.0,2.7166580836305605,46.76499938964844,-0.061728346944202594
3955,2015-05-13,47.02999877929688,47.89500045776367,46.82500076293945,47.0250015258789,6361552.0,0.0010642664441833372,-4.283965036545852,0.021727232017045517,41.00580099531373,41.14904257680615,0.802770274413291,1.5057705762548395,0.10880849133911141,-1.5057807148404478,17.47376858025237,1.0699996948242188,-0.13956507717401223,-1.2975013732910057,-3.050684196308282,0.45568144972627067,-2.1740927847996474,-0.42090996178236395,2.6099975391031194,42.27632863026636,1.4717375917593642,0.8765914115086392,5,0.5500011444091726,1.2450008392333913,-0.6349992752075266,-1.2549991607666087,-2.7299995422363352,2,-0.04263230502784099,1.5848981912665878,46.97999954223633,-1.4153926511066124,47.51499938964844,1.7131100382719948,48.0,-0.04263230502784099
3956,2015-05-14,47.334999084472656,47.50500106811523,46.24499893188477,46.52000045776367,4324637.0,0.006485228855885872,1.181816980814265,163.08931297663545,43.291916635864794,40.43145780621374,0.36355739478952387,1.0660101804553506,-0.19556235071681272,-1.7415048141960483,15.750378421127904,1.2600021362304545,-0.3443271639316805,-0.8722509384155259,-2.5456045511300616,0.8011026742990097,-1.7089277447727937,-0.0355741320582581,2.169397381191345,58.91885427255836,17.156905921551697,0.8366768063572679,5,0.24250030517578125,0.9375,-0.8174991607666016,-1.0450000762939453,-3.2099990844726562,3,-0.04087879150775131,-4.283965036545852,47.02999877929688,1.5848981912665878,46.97999954223633,-1.4153926511066124,47.51499938964844,-0.04087879150775131
3957,2015-05-15,46.47000122070313,47.19499969482422,46.16999816894531,47.09500122070313,7154713.0,-0.018273959659867667,1.4848613757005624,-0.7668724578393331,40.97589856180781,39.92035056963005,1.0199250190501274,1.7995996027904937,0.662122024186786,-0.8272850104991605,13.954637914139262,1.1650009155273438,-0.6970508111224163,-1.5952487945556584,-3.3543889136971003,0.1638913245857836,-2.474818854126376,-0.715678734984941,2.838831392934118,15.584549410655288,-27.707176983133404,0.8795700595707198,5,0.7474975585937429,1.7649974822997976,0.28999900817870383,-0.18000221252442117,-1.0500030517578196,4,-0.04110178173529255,1.181816980814265,47.334999084472656,-4.283965036545852,47.02999877929688,1.5848981912665878,46.97999954223633,-0.04110178173529255
3958,2015-05-18,46.66999816894531,46.95000076293945,46.20500183105469,46.43000030517578,5207547.0,0.004303786162869194,-1.1594334302679155,-0.38399658203125,33.421752676105896,38.85514327505088,0.6605065011414197,1.5034141815114026,0.4469909809806296,-0.9768763304313381,12.91789214377505,0.7449989318847656,-0.8397707310688531,-1.2852518081665067,-3.10654880306101,0.5360451867279963,-2.195900305613762,-0.3746033107192517,2.3877276891165806,28.985468786972106,-9.754969716073262,0.910648497447253,5,0.46250152587890625,1.5650005340576172,0.09000205993652344,-0.37999916076660156,-0.625,0,-0.059674308049689984,1.4848613757005624,46.47000122070313,1.181816980814265,47.334999084472656,-4.283965036545852,47.02999877929688,-0.059674308049689984
3959,2015-05-19,47.30500030517578,47.72000122070313,47.0,47.0,7263212.0,0.013606217294711787,-3.721314755984738,1.2708459166481227,34.50750348125297,38.70389220120097,-0.03631871291520383,0.7430859938753827,-0.19720682448417648,-1.5569492537299894,11.65487464728985,1.0500030517578196,-0.9523790761964932,-0.5464996337890611,-2.259235861883802,1.1662365943056798,-1.4028677478364315,0.3098684802583094,1.5217073377567871,65.79713798570982,30.801762495254252,0.8563681140473697,5,-0.1725006103515625,0.9299983978271484,-0.5450000762939453,-1.0150012969970703,-0.7950019836425781,1,-0.07187404088245819,-1.1594334302679155,46.66999816894531,1.4848613757005624,46.47000122070313,1.181816980814265,47.334999084472656,-0.07187404088245819
3960,2015-05-20,47.4000015258789,47.45000076293945,46.7599983215332,46.90499877929688,4179174.0,0.0020082701636241485,1.3193311791557676,1.6229582009655086,42.05679709626428,39.7436643554071,-0.2247122840349789,0.5756038508859191,-0.2854987484860416,-1.610361431921504,10.081363288431039,0.69000244140625,-1.0089587637946664,-0.3867485046386818,-2.0627379879865373,1.2892409787091736,-1.224743246312613,0.45124623703524946,1.2141693591346865,79.35489904608063,42.691131966254595,0.8379947416739293,5,-0.2675018310546804,0.8349971771240305,-0.4525012969970632,-0.9250011444091726,-0.9550018310546804,2,-0.06350215272856263,-3.721314755984738,47.30500030517578,-1.1594334302679155,46.66999816894531,1.4848613757005624,46.47000122070313,-0.06350215272856263
3961,2015-05-21,47.81999969482422,47.9900016784668,47.16999816894531,47.16999816894531,4476933.0,0.008860720578585113,-1.5230817986548821,1.313127109631517,45.170655706641284,39.800116463089495,-0.5356501109045908,0.11379079002647075,-0.6834527492347817,-1.9838303838395461,9.712796359779881,0.8200035095214844,-0.9992737696436862,0.06349964141845987,-1.5856092613471375,1.7126085441840573,-0.7610548099643353,0.888054092801255,0.5986373729039016,90.65924967983852,51.933655770019385,0.8245544513827986,5,-0.6875,0.41499900817871094,-0.8724994659423828,-1.3449993133544922,-1.4000015258789062,3,-0.0736093785074754,1.3193311791557676,47.4000015258789,-3.721314755984738,47.30500030517578,-1.1594334302679155,46.66999816894531,-0.0736093785074754
3962,2015-05-22,47.72999954223633,48.44499969482422,47.61999893188477,48.10499954223633,4782745.0,-0.0018820609193276328,-1.773106118890128,-0.576921722595866,46.97884169243416,40.73964643086195,-0.5453238628799824,0.15793869279102069,-0.5234816294041522,-1.8494276723988463,9.458050479667907,0.825000762939446,-0.9536022814424854,0.0077495574951171875,-1.611966361080576,1.6274654760708103,-0.8021084017927294,0.8176075167829637,-1.5600013732910156,68.08031988991863,26.591464220637377,0.8098579592878452,5,-0.4225006103515625,0.5049991607666016,-0.2849998474121094,-0.6574993133544922,-3.0900001525878906,4,-0.07552900852316702,-1.5230817986548821,47.81999969482422,1.3193311791557676,47.4000015258789,-3.721314755984738,47.30500030517578,-0.07552900852316702
3963,2015-05-25,47.54499816894531,47.849998474121094,47.45000076293945,47.79999923706055,758575.0,-0.0038759978014939467,1.253511137855815,0.6800028483072916,48.976369911360884,41.82061519522731,-0.3974117495033198,0.3232858484354253,-0.2784041738170302,-1.6013284953325524,8.818782984720734,0.3999977111816406,-0.7863884523798461,-0.15425167083740376,-1.7701215371393175,1.46161819546451,-0.9621866039883642,0.6536832623135567,-1.3294999694824199,46.587490067079756,0.08341155722791171,0.8079349331509583,5,-0.23749923706054688,0.6900005340576172,-0.09999847412109375,-0.47249794006347656,-3.9749984741210938,0,-0.044694501668694486,-1.773106118890128,47.72999954223633,-1.5230817986548821,47.81999969482422,1.3193311791557676,47.4000015258789,-0.044694501668694486
3964,2015-05-26,46.82500076293945,47.70000076293945,46.540000915527344,47.29999923706055,5516171.0,-0.015143494241969147,-1.220099291815726,1.8627313118015767,42.608689883253575,41.99871396055396,0.33334129658291545,0.9049936983763232,0.49534751761616036,-0.8215399564914776,7.740765303370821,1.1599998474121094,-0.8312533331610155,-0.7569992065429716,-2.2598861425729737,0.7458877294870305,-1.5084426745579762,-0.00555573852796698,-0.5649125335693341,14.960631498005542,-33.7670390238873,0.751443468015002,5,0.4824981689453125,1.4099979400634766,0.7874994277954102,0.2474994659423828,-2.9350013732910156,1,-0.016657823412391415,1.253511137855815,47.54499816894531,-1.773106118890128,47.72999954223633,-1.5230817986548821,47.81999969482422,-0.016657823412391415
3965,2015-05-27,47.4000015258789,47.60499954223633,46.59500122070313,46.9000015258789,6366771.0,0.012279781176096405,1.2197862083420163,-1.0526349604073306,54.964835571250426,43.29570495337459,-0.2052380664570279,0.158552142978877,0.007519984370276234,-1.332878826618817,5.944602034203434,1.009998321533196,-0.7680295293256165,-0.0679985046386804,-1.2012543386293828,1.065257329352022,-0.6346264216340316,0.4986294123566708,-1.0962150671997009,45.14441792288061,-6.996483089864235,0.5666279169953514,5,-0.09250259399413352,0.8349971771240305,0.2524986267089915,-0.3275012969970632,-3.495002746582017,2,-0.018776438305804333,-1.220099291815726,46.82500076293945,1.253511137855815,47.54499816894531,-1.773106118890128,47.72999954223633,-0.018776438305804333
3966,2015-05-28,46.92499923706055,47.18500137329102,46.29999923706055,47.00500106811523,5076351.0,-0.010021145011124388,3.0227146622276733,-0.1600036621093608,40.46139234122286,43.23853759553182,0.22963855196922367,0.5424397248121124,0.5683911266191046,-0.7556940268441679,5.557046749848298,1.1000022888183523,-0.6830385001159271,-0.4675006866455078,-1.528387075944572,0.5933857026535563,-0.9979438812950363,0.06294250800402068,1.5200004577636719,29.13752291930094,-20.3979971425266,0.5304431946495319,5,0.40000152587890625,1.3099994659423828,0.7275009155273438,0.14750099182128906,-3.1399993896484375,3,-0.010229079382855555,1.2197862083420163,47.4000015258789,-1.220099291815726,46.82500076293945,1.253511137855815,47.54499816894531,-0.010229079382855555
3967,2015-05-29,45.974998474121094,47.1500015258789,45.974998474121094,46.94499969482422,7748568.0,-0.02024508851113971,-1.4226836558124756,12.124737745566593,37.3770385184462,43.67801380023629,1.2315496109572592,1.3647260846538671,1.5743598310386204,0.292960466843887,5.2581230666676815,1.1750030517578054,-0.6425634880102606,-1.292001342773439,-2.4014608361457377,-0.18254184940114015,-1.8467310894595883,-0.7372715960872895,2.42710121154785,0.0,-45.883231334600744,0.5547297466861506,5,1.2350006103515625,2.1625003814697266,1.943751335144043,1.0975017547607422,-3.0749969482421875,4,0.00967916714722028,3.0227146622276733,46.92499923706055,1.2197862083420163,47.4000015258789,-1.220099291815726,46.82500076293945,0.00967916714722028
3968,2015-06-01,46.0,46.43999862670898,45.66999816894531,46.43999862670898,5105599.0,0.000543806997470142,2.500013004690439,0.45360626081484245,41.23435138205996,44.4254413447704,1.230963125403747,1.2353029727933773,1.5813027170835383,0.35330929551373913,5.207769639619037,0.7700004577636648,-0.646173714457035,-1.1604997634887724,-2.3285344506273944,0.007534923649849645,-1.744517107058087,-0.5764824199194578,2.3050156372070276,16.256227062517734,-29.16917929523299,0.5840173435693121,6,1.0574989318847656,1.9849987030029297,2.023749351501465,1.072500228881836,-3.9949989318847727,0,-0.029565230659816533,-1.4226836558124756,45.974998474121094,3.0227146622276733,46.92499923706055,1.2197862083420163,47.4000015258789,-0.029565230659816533
3969,2015-06-02,46.15499877929688,46.625,45.5,46.21500015258789,6074721.0,0.0033695386803669347,1.5568150784396173,0.13636718309735651,42.317822239786686,44.454444138495106,1.0009412410991843,1.0125023884408506,1.445395110310784,0.2602804033426338,5.248170032807918,1.125,-0.5523938769960353,-0.9295009613037024,-2.1530636063805915,0.29406168377318664,-1.5412822838421505,-0.31771963876525433,1.9919158098144436,31.116338324758907,-14.099857449451584,0.6117813225384456,6,0.8175010681152273,1.7450008392333913,2.006251335144036,0.9175014495849538,-3.9099998474121094,1,-0.05600691480534026,2.500013004690439,46.0,-1.4226836558124756,45.974998474121094,3.0227146622276733,46.92499923706055,-0.05600691480534026
3970,2015-06-03,46.375,46.68000030517578,45.849998474121094,46.32500076293945,4944771.0,0.004766574076951358,1.5151576452908708,-0.8333015449171309,41.44385935804292,44.040355655317505,0.6931447537270543,0.713296814504055,1.2100391306027234,0.12547368650055546,5.522718984425265,0.8300018310546875,-0.4020660432894019,-0.6359996795654297,-1.8437146639590338,0.5717153048281745,-1.2398571717622318,-0.03214218736862762,1.5601614219824214,51.928741060371564,8.096950515539035,0.6038574921968024,6,0.5974998474121094,1.5249996185302734,1.8674993515014648,0.6975002288818359,-3.0699996948242188,2,-0.053584918821596994,1.5568150784396173,46.15499877929688,2.500013004690439,46.0,-1.4226836558124756,45.974998474121094,-0.053584918821596994
3971,2015-06-04,45.5,46.23500061035156,45.13000106811523,45.8849983215332,7276047.0,-0.018867924528301883,1.0368600730591813,-7.700083924620432,41.370100118784904,43.417162147134256,1.3459895754410311,1.5691164668690547,2.0812831105286307,1.078012080065669,5.629937617107754,1.2449989318847727,-0.3256248155879433,-1.4477497100830092,-2.829649718879395,-0.06584970128662349,-2.1386997144812057,-0.7567997056848128,2.240348508223825,18.31677465530854,-27.886502433727284,0.6909500043981932,6,0.9899997711181641,2.125,2.909998893737793,1.739999771118164,-1.154998779296868,3,-0.03505497188358497,1.5151576452908708,46.375,1.5568150784396173,46.15499877929688,2.500013004690439,46.0,-0.03505497188358497
3972,2015-06-05,45.55500030517578,45.849998474121094,44.7599983215332,45.11000061035156,7017072.0,0.0012087979159511875,1.1062885617614755,-1.15584840227892,39.81738245868284,42.399496874614485,1.0616657517907697,1.3929693144010287,2.025183996210167,1.0949509434957463,6.428152786135372,1.0900001525878906,-0.3425609165069403,-1.2704994201660185,-2.6924658362202862,0.1514669958882493,-1.981482628193156,-0.559516212138881,1.9243134590371866,41.40631053590481,-6.6867774375944435,0.7109832080271354,6,0.6749992370605469,1.279998779296875,2.8549985885620117,1.6849994659423828,-0.8800010681152344,4,-0.038854142155774984,1.0368600730591813,45.5,1.5151576452908708,46.375,1.5568150784396173,46.15499877929688,-0.038854142155774984
3973,2015-06-08,44.185001373291016,44.95000076293945,44.099998474121094,44.94499969482422,6439588.0,-0.030073513833982157,1.207796840243546,-1.7078625679359474,24.87924738085215,40.4295588187921,2.128791869332467,2.635842812044473,3.3903922780774423,2.543783868408646,7.530070755861951,1.4550018310546875,-0.4594634860331439,-2.4739984512329087,-4.2831461272913955,-0.6648507751744219,-3.378572289262152,-1.5694246132036653,2.9679945378003794,3.294683676064418,-40.80089425772088,0.9045738380292444,6,1.6674976348876953,2.319997787475586,4.224997520446777,3.0549983978271484,0.9149971008300781,0,-0.02908226338064268,1.1062885617614755,45.55500030517578,1.0368600730591813,45.5,1.5151576452908708,46.375,-0.02908226338064268
3974,2015-06-09,44.08000183105469,44.22999954223633,43.32500076293945,44.125,7100365.0,-0.0023763616379516295,6.0981060946055115,0.05920824779525069,23.31190479695023,36.91256651053652,2.015406546285142,2.648217669979303,3.4865420998375427,2.7096844268153433,8.149876283737132,0.904998779296875,-0.6077258982700613,-2.4339981079101562,-4.570129053817389,-0.2978671620029232,-3.5020635808637692,-1.3659326349565433,2.645574438860862,22.503760689397186,-16.424055325384213,1.0680654729536159,6,1.1749992370605469,1.8049983978271484,4.3299970626831055,3.1599979400634766,1.1699981689453125,1,-0.0470735180749835,1.207796840243546,44.185001373291016,1.1062885617614755,45.55500030517578,1.0368600730591813,45.5,-0.0470735180749835
3975,2015-06-10,45.025001525878906,45.31999969482422,43.834999084472656,43.90499877929688,7390178.0,0.021438286197131173,-1.3571398296104777,-24.889962699219918,29.280970861267193,35.67029745720812,0.7801224431240996,1.628817212473237,2.5433299774501137,1.810143528019104,9.04579018408889,1.4850006103515625,-0.7551470169497279,-1.3887485504150376,-3.6094347415415697,0.8319376407114945,-2.4990916459783037,-0.2784054548517716,1.1564826629204674,58.41927326736048,24.95965109679588,1.1103430955632667,6,0.21249961853027344,0.8599987030029297,3.3849973678588867,2.214998245239258,0.7150001525878906,2,-0.06174353136659594,6.0981060946055115,44.08000183105469,1.207796840243546,44.185001373291016,1.1062885617614755,45.55500030517578,-0.06174353136659594
3976,2015-06-11,45.4000015258789,45.80500030517578,44.900001525878906,45.084999084472656,6671172.0,0.00832870599203539,-1.6423416198877305,0.2812514901124606,33.42818523034404,35.23153598075232,0.18556682364671673,1.1609412964276729,2.1614556198294466,1.4871563718109613,9.348904495005693,0.904998779296875,-0.7978370500392842,-0.9169986724853558,-3.1372949835898964,1.3032976386191848,-2.0271468280376226,0.19314948306691093,-2.075000762939446,82.17832252879127,50.90456276075179,1.1101481555522699,6,-0.39750099182128196,0.4849987030029368,3.0087480545044016,1.839998245239265,0.23999786376953836,3,-0.04614539978614152,-1.3571398296104777,45.025001525878906,6.0981060946055115,44.08000183105469,1.207796840243546,44.185001373291016,-0.04614539978614152
3977,2015-06-12,44.560001373291016,45.78499984741211,44.02999877929688,45.78499984741211,6203265.0,-0.01850220538228542,1.8653114353867213,-3.8888539042822035,30.57907441611806,34.04761631786989,0.8981964910922855,1.9505162392225515,3.0080512488767113,2.366589781098668,9.830924120106447,1.7550010681152273,-1.022021889165579,-1.6614988327026339,-4.0144311669730754,0.6914335015678077,-2.837964999837851,-0.48503266556741664,-1.1854006195068365,49.798420899622684,19.616491443259154,1.1764661671352197,6,0.44249916076660156,1.3249988555908203,3.569997787475586,2.6799983978271484,1.1049995422363281,4,-0.004824958392320777,-1.6423416198877305,45.4000015258789,-1.3571398296104777,45.025001525878906,6.0981060946055115,44.08000183105469,-0.004824958392320777
3978,2015-06-15,43.8849983215332,44.58000183105469,43.58000183105469,44.08000183105469,6100483.0,-0.01514818292089204,-1.4844828811752162,0.15918673667034125,30.75916400287194,32.76332095821269,1.387552119816938,2.5362089487689516,3.678879648215613,3.0634502060196525,10.444325880106087,1.0,-1.1416363850459845,-2.197251892089845,-4.758816366007451,0.36431258182776105,-3.478034129048652,-0.9164696551310385,-0.4617895767211948,22.580550885456002,-9.133229335441637,1.2807822369588044,6,1.117502212524414,2.000001907348633,4.245000839233398,3.355001449584961,1.5500030517578196,0,0.018001616628516848,1.8653114353867213,44.560001373291016,-1.6423416198877305,45.4000015258789,-1.3571398296104777,45.025001525878906,0.018001616628516848
3979,2015-06-16,43.90499877929688,44.03499984741211,43.28499984741211,43.6150016784668,6578193.0,0.0004557470326680413,1.727276510448817,-1.4871378548094027,25.33521923316316,30.973472055448283,1.1340862574911057,2.3699365140166506,3.6717757076004673,3.055825561119896,11.645935919460355,0.75,-1.174441150161698,-2.007251358032221,-4.676174465708108,0.6616717496436664,-3.341712911870161,-0.6727898041942808,1.9000015258788991,24.60312774843618,-5.188212611802939,1.334461553837942,6,0.8550014495849538,1.960000991821282,4.2250003814697195,3.335000991821282,0.7250022888183452,1,0.027217850542059496,-1.4844828811752162,43.8849983215332,1.8653114353867213,44.560001373291016,-1.6423416198877305,45.4000015258789,0.027217850542059496
3980,2015-06-17,44.38999938964844,44.74499893188477,43.77999877929688,43.90499877929688,8194511.0,0.011046592047287751,-1.6258485748095757,1.6724326173030482,32.135320307992856,29.94738540980472,0.37761218204128255,1.7369249576443977,3.149156900186753,2.572095552287152,12.662743975404645,0.9650001525878906,-1.2416783551281227,-1.3717506408691378,-4.026866958528807,1.283365676790531,-2.6993087996989757,-0.04419248203929982,1.3646009063720683,43.849180218678995,13.397837882406083,1.327558158829836,6,0.17749977111816406,1.4750003814697266,3.6949996948242188,2.8500003814697266,0.24000167846678977,2,0.01937374683884574,1.727276510448817,43.90499877929688,-1.4844828811752162,43.8849983215332,1.8653114353867213,44.560001373291016,0.01937374683884574
3981,2015-06-18,44.29999923706055,44.38999938964844,43.80500030517578,44.20500183105469,6247333.0,-0.0020274871328085364,3.2545742068831585,0.19587069372345733,36.56777828150913,29.586318279007635,0.3123368724842379,1.6334416956198297,3.2172871712914173,2.651040142439797,13.4578599117888,0.5849990844726562,-1.3410207447940223,-1.2857507705688462,-3.8307812709283056,1.259279729790613,-2.558266020748576,-0.013235520389116573,1.4052090499877892,40.5999755859375,6.036631273500419,1.2725152501797294,6,0.24500083923339844,1.5650005340576172,3.627500534057617,2.940000534057617,-0.055000305175774145,3,0.03250569901142497,-1.6258485748095757,44.38999938964844,1.727276510448817,43.90499877929688,-1.4844828811752162,43.8849983215332,0.03250569901142497
3982,2015-06-19,44.125,44.540000915527344,43.88999938964844,44.19499969482422,12974939.0,-0.003950321446374749,-1.4074089772390115,-0.7368590129703249,35.31715448174499,30.746085734662397,0.2940848141275012,1.6069024140524064,3.3384343835441257,2.818564307331627,13.857009966443234,0.6500015258789062,-1.4713957416865853,-1.2805000305175795,-3.693307506860684,1.132307445825525,-2.4869037686891318,-0.07409629234602733,1.5318041182556144,57.53429310479945,19.801975685646973,1.206403738171553,6,0.4200000762939453,1.739999771118164,3.799999237060547,3.114999771118164,-1.1450004577636719,4,0.03433426378806659,3.2545742068831585,44.29999923706055,-1.6258485748095757,44.38999938964844,1.727276510448817,43.90499877929688,0.03433426378806659
3983,2015-06-22,45.41999816894531,45.63999938964844,44.67499923706055,45.2750015258789,8973194.0,0.029348400429355603,2.299150983997809,-2.071389645776668,45.11627600457047,33.1687936466202,-0.9021799566968483,0.15235313571245968,1.9856298135152954,1.5367184388635593,14.07138343745658,1.5149993896484375,-1.516172159683407,0.1207481384277358,-2.0725318504998995,2.314028127355371,-0.9758918560360783,1.21738813289155,-2.134998321533203,90.65812044726727,49.937186358632104,1.0966399944638163,6,-0.8749980926513672,0.44500160217285156,2.30625057220459,1.8200016021728516,-2.204998016357422,0,0.005394160203853637,-1.4074089772390115,44.125,3.2545742068831585,44.29999923706055,-1.6258485748095757,44.38999938964844,0.005394160203853637
3984,2015-06-23,46.04499816894531,46.2599983215332,45.60499954223633,45.9000015258789,5888958.0,0.013760458502777517,1.2782687153358279,1.0,47.91928235589536,35.23971714602333,-1.36240387719657,-0.5629411768215675,1.3011570920752717,0.9390970715248343,14.70505904861037,0.8400001525878906,-1.5462774224615572,0.7847482681274442,-1.3202618485050905,2.889758384759979,-0.2677567901888267,1.8372533264437152,-2.712898330688475,91.33063740834339,49.87821665671788,1.0525050583162676,6,-1.2724990844726562,-0.17999839782714844,1.6387510299682617,1.1950016021728516,-1.7299995422363352,1,-0.013247840588811122,2.299150983997809,45.41999816894531,-1.4074089772390115,44.125,3.2545742068831585,44.29999923706055,-0.013247840588811122
3985,2015-06-24,46.5099983215332,46.66999816894531,45.915000915527344,46.1500015258789,7838939.0,0.010098820090767457,1.2205916177204823,2.4827940015784593,56.71541396311007,37.82718700521956,-1.782001401404628,-1.157376141751655,0.781828460045034,0.4950368379045216,15.488826198183576,0.7549972534179688,-1.332783482458261,1.2942485809326172,-0.6519379666677168,3.240435128532951,0.3211553071324502,2.267341854732784,-3.060782543945308,94.41535892799604,47.96948104439939,0.9730932738001663,6,-1.5324993133544922,-0.6449985504150391,1.173750877380371,0.7300014495849609,-1.5499992370605469,2,-0.040421357154673876,1.2782687153358279,46.04499816894531,2.299150983997809,45.41999816894531,-1.4074089772390115,44.125,-0.040421357154673876
3986,2015-06-25,46.44499969482422,46.94499969482422,46.00500106811523,46.09000015258789,6488558.0,-0.0013975194378558209,-2.580962761126179,0.9861186169479836,55.90969146034539,40.641700010133704,-1.7357095077226177,-1.1912580989278254,0.7580628128568208,0.5568592828472134,16.12503317013304,0.9399986267089915,-1.083261390887408,1.2532499313354464,-0.6144422275415451,3.120942090212438,0.31940385189695064,2.187096010773942,-2.8025369737548758,83.63338952363114,35.04019580251559,0.9338460794384958,6,-1.3299999237060547,-0.5799999237060547,1.2387495040893555,0.7950000762939453,-1.3699989318847656,3,-0.03907845061114845,1.2205916177204823,46.5099983215332,1.2782687153358279,46.04499816894531,2.299150983997809,45.41999816894531,-0.03907845061114845
3987,2015-06-26,46.41999816894531,46.88000106811523,45.76499938964844,46.0,5911788.0,-0.0005383039303086257,-1.5056234676907618,1.1830949592202964,68.06787630885415,44.78711248857618,-1.5858948755268472,-1.1923408929810932,0.70604173379391,0.5580690682083826,16.42577217669548,1.1150016784667898,-0.9237626064650541,1.205998420715332,-0.7109353078127043,3.1229321492433684,0.24753155645131386,2.16446528497935,-2.513332489975582,76.87218414060938,21.61755623328129,0.9584668642640174,6,-1.3049983978271484,-0.5549983978271484,1.2637510299682617,0.8200016021728516,-1.4699974060058594,4,-0.04685478937643739,-2.580962761126179,46.44499969482422,1.2205916177204823,46.5099983215332,1.2782687153358279,46.04499816894531,-0.04685478937643739
3988,2015-06-29,44.63999938964844,45.40499877929688,44.31999969482422,44.540000915527344,9039518.0,-0.03834551593084046,-3.018508314613118,0.2380926430517711,53.56232515972224,47.92345759152718,0.3491838879124103,0.5065152445261276,2.4009308915438794,2.3121465318045864,16.44521828270419,2.0999984741210938,-0.8603324717514411,-0.506000328063962,-2.4019081539830935,1.3899074978551695,-1.4539542410235242,0.4419535848956002,-0.4902669894103511,12.190464564732142,-45.25685829122304,0.9479539129595642,6,0.7224998474121094,0.9274997711181641,3.13124942779541,2.6000003814697266,0.01000213623046875,0,-0.03718637701856797,-1.5056234676907618,46.41999816894531,-2.580962761126179,46.44499969482422,1.2205916177204823,46.5099983215332,-0.03718637701856797
3989,2015-06-30,43.56999969482422,44.52999877929688,43.56999969482422,44.43999862670898,11073688.0,-0.023969527541533586,-1.206897156512414,-8.700122072175102,40.88915641929657,48.89610604833871,1.527276032240927,1.4471181549922534,3.355191290228376,3.3444705682699905,16.86302219567254,1.0699996948242188,-0.7177415145832668,-1.4467500686645494,-3.404477094060738,0.5109769567316391,-2.42561358136264,-0.4678865559664587,3.375,0.0,-54.95636675562247,0.9788635126980925,6,1.6875,1.9225006103515625,4.201249122619629,3.6700000762939453,1.8950004577636719,1,-0.008147797675529866,-3.018508314613118,44.63999938964844,-1.5056234676907618,46.41999816894531,-2.580962761126179,46.44499969482422,-0.008147797675529866
3990,2015-07-01,43.88999938964844,44.97000122070313,43.560001373291016,44.22999954223633,8434832.0,0.007344496145641033,-1.8200104523103944,0.3908052528884341,40.47917983530903,49.33070622098314,1.2615590388944398,0.9817371015698839,2.9428674503374452,2.994660390829509,17.22775096257442,1.4099998474121165,-0.5109567710576428,-1.002500343322751,-2.912102839938548,0.9071021532930459,-1.957301591630653,-0.047699095014849036,2.9875003051757787,9.748838404385157,-40.03890072852148,0.9548012483079001,7,1.3625011444091797,1.5550003051757812,3.88124942779541,3.3500003814697266,1.404998779296875,2,0.009683281908652308,-1.206897156512414,43.56999969482422,-3.018508314613118,44.63999938964844,-1.5056234676907618,46.41999816894531,0.009683281908652308
3991,2015-07-02,43.90499877929688,44.40499877929688,43.69499969482422,44.0,5163296.0,0.0003417495980184704,-1.7572812657403019,0.27941522961099236,45.390551469423684,50.44997255294744,1.3238538195271303,0.8865724473127159,2.842518939422348,2.945323959912365,16.967131843136656,0.7099990844726634,-0.2571102035292725,-0.9077508926391502,-2.8435718481486987,1.0280700628703983,-1.875661370393921,0.06015958511562047,2.839800982666006,10.391489087896844,-37.767536237582924,0.9679104777547729,7,1.347501754760735,1.3300018310546804,3.8662500381469656,3.335000991821282,1.8899993896484304,3,0.024029161473824168,-1.8200104523103944,43.88999938964844,-1.206897156512414,43.56999969482422,-3.018508314613118,44.63999938964844,0.024029161473824168
3992,2015-07-03,43.78499984741211,44.01499938964844,42.95000076293945,44.0,7570934.0,-0.0027331496463076643,7.6939042428960684,2.2631304208161023,49.23665233581939,50.907792145308434,1.5539681586277467,0.9140312197820464,2.874336963077205,3.039519791948152,16.580691111321283,1.0649986267089844,-0.09034296113463824,-0.9392498016357393,-2.893939265961407,1.0154396626899285,-1.9165945337985733,0.03809493052709456,2.8324079790039036,34.01221014881206,-16.664274451959294,0.9773447321628354,7,1.1625003814697266,1.2650012969970703,3.994999885559082,3.4549999237060547,2.104999542236328,4,0.02946216558234349,-1.7572812657403019,43.90499877929688,-1.8200104523103944,43.88999938964844,-1.206897156512414,43.56999969482422,0.02946216558234349
3993,2015-07-06,42.900001525878906,43.36999893188477,42.599998474121094,42.65499877929688,10371728.0,-0.020212363243516385,-3.3379897272786283,-1.1395468497719725,43.223208608310706,50.38600617335459,2.284111879081024,1.7895771147742323,3.67227006199019,3.8996936563436435,15.754116711854179,1.1850013732910156,0.014850107101899823,-1.759998130798337,-3.8677973355479125,0.3478010739512385,-2.8138977331731283,-0.7060985284235457,3.4973618767285117,12.658341944559758,-39.60951540160265,1.0538996023747893,7,1.87249755859375,1.87249755859375,4.773747444152832,4.339998245239258,2.604999542236321,0,0.04778552830176275,7.6939042428960684,43.78499984741211,-1.7572812657403019,43.90499877929688,-1.8200104523103944,43.88999938964844,0.04778552830176275
3994,2015-07-07,42.00500106811523,42.974998474121094,41.98500061035156,42.79999923706055,10873832.0,-0.020862480790910465,-1.3712549682488921,-3.2448541089279717,34.76038073880879,47.946558037321104,2.844949227574432,2.6573993629777277,4.430453132718192,4.758026427234633,14.50043112167336,0.9899978637695312,0.1279545995183966,-2.551248550415046,-4.961783397598573,-0.1407137032315191,-3.7565159740068097,-1.3459811268232826,4.088573140213285,0.6700319488815495,-50.4872883220944,1.2052674235917638,7,2.4599990844726634,2.4599990844726634,5.51624774932862,5.444997787475593,2.529998779296882,1,0.06296870349972261,-3.3379897272786283,42.900001525878906,7.6939042428960684,43.78499984741211,-1.7572812657403019,43.90499877929688,0.06296870349972261
3995,2015-07-08,42.24499893188477,42.56499862670898,41.8849983215332,41.97000122070313,7107898.0,0.00571355452129052,-2.0561570442757264,-0.345909867372984,37.115970756664716,45.85836684802325,2.163895110461347,2.3172590597456377,4.0371643912929756,4.481984991780898,14.465867447350373,0.6800003051757741,0.07517994718282495,-2.172250556945791,-4.781402560740588,0.43690144684900645,-3.476826558843193,-0.8676745550483886,3.4377179166460436,14.285735910978545,-36.62872498036089,1.3045760018973993,7,2.137500762939446,2.170000076293938,5.191250801086419,5.480001449584954,2.1350021362304545,2,0.07622206893400563,-1.3712549682488921,42.00500106811523,-3.3379897272786283,42.900001525878906,7.6939042428960684,43.78499984741211,0.07622206893400563
3996,2015-07-09,43.30500030517578,43.59500122070313,42.15499877929688,42.45000076293945,5878357.0,0.025091759973769667,1.006970123106922,3.1091151215858175,45.37245855280778,43.336653764018095,0.6835239905883554,1.1512849993568537,2.873165100422028,3.3958894134890514,14.567178800764236,1.44000244140625,-0.03849001696684695,-1.0074991226196275,-3.618741921074303,1.603743675835048,-2.313120521846969,0.29812227660771384,1.9219903201153201,66.66672636455951,15.904329235730657,1.3056213992273387,7,0.3399982452392578,1.1099987030029297,4.13124942779541,4.594999313354492,0.6949996948242188,3,0.04595307354221845,-2.0561570442757264,42.24499893188477,-1.3712549682488921,42.00500106811523,-3.3379897272786283,42.900001525878906,0.04595307354221845
3997,2015-07-10,44.34500122070313,44.98500061035156,43.915000915527344,44.40499877929688,7477091.0,0.024015723546896073,-1.3260909226609694,-0.07017262072073278,43.75364624062623,42.24680055078521,-0.7618896775962654,0.09944978368172741,1.7374950855848752,2.3329424007784425,13.761599764641092,1.6800003051757812,-0.26533409539064223,0.04325180053711364,-2.5654698232522364,2.6519734243264637,-1.2611090113575614,1.3476126124317886,-2.460002899169929,79.35487364132297,32.249424096512584,1.3043608118946763,7,-0.9100017547607493,0.06999778747557883,2.71249866485595,3.3699989318847585,0.1399993896484304,4,0.03269809241915689,1.006970123106922,43.30500030517578,-2.0561570442757264,42.24499893188477,-1.3712549682488921,42.00500106811523,0.03269809241915689
3998,2015-07-13,44.67499923706055,45.42499923706055,44.31499862670898,45.290000915527344,6831224.0,0.007441605756532299,1.5084807131126856,10.25044506612411,41.756919595210306,42.34321868144229,-1.2140736753911057,-0.17742544664567106,1.3251345333495124,1.9819237537788723,12.723591417741362,1.1100006103515696,-0.4958414671283222,0.33374977111816406,-2.2723246835195496,2.9398242257558778,-0.9692874562006892,1.6367869984370174,-2.7280008697509786,78.81356480134484,35.76138438539274,1.3030372273188568,7,-1.0200004577636719,-0.26000022888183594,1.8575000762939453,2.854999542236328,-0.9249992370605469,0,0.027196422458581226,-1.3260909226609694,44.34500122070313,1.006970123106922,43.30500030517578,-2.0561570442757264,42.24499893188477,0.027196422458581226
3999,2015-07-14,45.099998474121094,45.18000030517578,44.2599983215332,44.5,5751233.0,0.00951313361653039,1.4210510465291373,-0.9756046123595854,41.47520513817569,42.45388815953859,-1.5636538629854186,-0.5357776033595911,0.835681464736652,1.5586796139843528,11.42069630830312,0.9200019836425781,-0.8235133780986459,0.6989990234375014,-1.9197270019853931,3.317725048860396,-0.6103639892739423,2.008362036148945,-3.013880072021486,90.81918986195971,52.02251184187452,1.309363012711447,7,-1.4449996948242188,-0.6849994659423828,1.0787506103515625,2.1000003814697266,-2.134998321533203,1,0.00898010216622347,1.5084807131126856,44.67499923706055,-1.3260909226609694,44.34500122070313,1.006970123106922,43.30500030517578,0.00898010216622347
4000,2015-07-15,45.25,45.47999954223633,45.0,45.14500045776367,5499974.0,0.0033259762960962114,-1.4303746124948091,0.17499968210775277,42.84859182581415,42.17144819913752,-1.676783280186278,-0.6514465642516001,0.616159729224087,1.410445056968328,10.87412117656066,0.4799995422363281,-0.9282646342147487,0.8060005187988253,-1.8400650554765647,3.4520660930742153,-0.5170322683388733,2.129033305936524,-3.0303263645019527,93.08272212145303,57.48080050841459,1.3230327871376957,7,-1.5675010681152344,-0.8350009918212891,0.32000064849853516,1.5625,-2.700000762939453,2,-0.015801108344483783,1.4210510465291373,45.099998474121094,1.5084807131126856,44.67499923706055,-1.3260909226609694,44.34500122070313,-0.015801108344483783
4001,2015-07-16,45.7400016784668,46.18000030517578,45.09500122070313,45.45000076293945,6016539.0,0.010828766374956889,-1.1699981689453292,2.761925522252498,46.145142811173706,41.827947140843555,-2.099948289117492,-1.083591770653456,0.09571536113171675,0.9210059818583147,10.475113039882633,1.0849990844726491,-0.8149553787226651,1.2240020751953153,-1.483224302461231,3.9312284528518617,-0.1296111136329543,2.577615264023585,-3.324708488564454,80.57400683108887,48.119095639059275,1.3536131888282723,7,-1.7075023651123047,-1.325002670288086,-0.17875099182128906,1.0724983215332031,-4.659999847412109,3,-0.029733287285641286,-1.4303746124948091,45.25,1.4210510465291373,45.099998474121094,1.5084807131126856,44.67499923706055,-0.029733287285641286
4002,2015-07-17,45.63999938964844,46.10499954223633,45.474998474121094,45.915000915527344,4987654.0,-0.002186320182524959,-1.082636603235854,-0.9482781300149956,57.00280171907154,43.359013042039216,-1.9099993482747166,-0.9109762570830142,0.123671410444544,1.006704471847172,10.214272601848155,0.6300010681152344,-0.7158001283358573,1.0482498168945327,-1.6974200105710935,3.793919644360159,-0.32458509683828396,2.4210847306273493,-2.9235296305242215,71.87498137356775,35.334239481738095,1.3728349137328137,7,-1.6075000762939453,-1.2250003814697266,-0.19624900817871094,1.1725006103515625,-7.805000305175781,4,-0.03593337886898407,-1.1699981689453292,45.7400016784668,-1.4303746124948091,45.25,1.4210510465291373,45.099998474121094,-0.03593337886898407
4003,2015-07-20,45.665000915527344,46.290000915527344,45.36000061035156,45.79499816894531,3520778.0,0.0005477985585726763,-1.5135215943418596,0.47271466222777087,67.18622478357301,46.96188460256857,-1.6779985313917862,-0.9662202907579172,0.04106413899768313,0.9647647815535265,11.062817043764623,0.9300003051757812,-0.6633153636080635,1.0610012054443345,-1.7023571516921834,3.8243595625808524,-0.3206779731239209,2.44268038401259,-2.6714487127190054,69.21186200209338,26.890288324441116,1.3816791785682587,7,-1.5775012969970703,-1.2500019073486328,-0.2212505340576172,1.1474990844726562,-6.569999694824212,0,-0.02584036530205236,-1.082636603235854,45.63999938964844,-1.1699981689453292,45.7400016784668,-1.4303746124948091,45.25,-0.02584036530205236
4004,2015-07-21,45.43500137329102,45.81499862670898,45.209999084472656,45.59500122070313,4465442.0,-0.00503667004544206,1.0166830912039375,1.2307940606843124,62.864293995267374,49.82280940685775,-1.0172627430866399,-0.8266458957358012,0.22684489807527797,1.177913454175119,11.708215886644552,0.604999542236321,-0.6359197449657188,0.8615015029907269,-1.8478271028515607,3.5708301088330145,-0.4931627999304169,2.2161658059118707,-2.1118042992107817,33.72101275704886,-12.19531003639026,1.3546643029211451,7,-1.2125015258789134,-1.0200023651123118,0.008749008178703832,1.3774986267089773,-7.729999542236335,1,-0.03708597606165254,-1.5135215943418596,45.665000915527344,-1.082636603235854,45.63999938964844,-1.1699981689453292,45.7400016784668,-0.03708597606165254
4005,2015-07-22,44.63000106811523,45.15499877929688,44.54999923706055,44.935001373291016,5008139.0,-0.01771762475722105,-1.6021263679470026,1.9062537252938956,55.334820288232585,50.929738488571616,0.18062258278805388,-0.17888325290678608,0.9757486792357426,1.9454831276392,11.827353084546331,0.8850021362304759,-0.49526321996599876,0.1505010604858299,-2.4018410527259135,2.7028431736975733,-1.1256699961200454,1.4266721170917052,-1.0101236098902788,4.597801947247203,-43.91971976467194,1.2761710566058722,7,0.4724998474121165,-0.21500205993651633,0.6824989318847727,2.162498474121101,-4.450000762939446,2,-0.037306763963240286,1.0166830912039375,45.43500137329102,-1.5135215943418596,45.665000915527344,-1.082636603235854,45.63999938964844,-0.037306763963240286
4006,2015-07-23,44.63000106811523,44.93999862670898,44.29999923706055,44.8650016784668,3896696.0,0.0,2.3247195909794365,0.7704930334942646,56.32959426498382,52.32706604683357,0.43397683110621443,-0.33922237513436215,0.9086629906419788,1.9243581948495958,11.652041839327099,0.6399993896484304,-0.17989818959571835,0.24125099182128196,-2.140185518343806,2.62268750198637,-0.949467263261262,1.4319692469038259,-0.7431112641600421,16.582992598726417,-32.37437631379008,1.1907182550825435,7,0.6449985504150462,-0.21500205993651633,0.5862483978271555,2.162498474121101,-3.450000762939446,3,-0.04660546227368756,-1.6021263679470026,44.63000106811523,1.0166830912039375,45.43500137329102,-1.5135215943418596,45.665000915527344,-0.04660546227368756
4007,2015-07-24,44.24499893188477,45.06499862670898,44.07500076293945,44.650001525878906,4781496.0,-0.008626532086406513,-1.657716196357324,1.7234108174793021,60.89065514495529,54.453036663471906,0.8977051540359327,-0.1323037310542574,1.2486082511283527,2.2868200078996637,11.629338062666317,0.9899978637695241,0.11634463923572014,-0.03500118255614382,-2.2160947658331978,2.14609240072091,-1.1255479741946672,1.0555456090823796,2.045001983642571,7.674860371756751,-43.97907993412983,1.0905467916385259,7,0.9375019073486257,0.1700000762939382,0.960000991821282,2.5475006103515554,-3.4399986267089915,4,-0.07153344281243179,2.3247195909794365,44.63000106811523,-1.6021263679470026,44.63000106811523,1.0166830912039375,45.43500137329102,-0.07153344281243179
4008,2015-07-27,42.97999954223633,43.9900016784668,42.90499877929688,43.95000076293945,7925234.0,-0.02859078811587079,1.0666661822620591,2.395049402367965,57.44841566350033,56.22783783295241,2.1199155899874498,1.056103108866978,2.446474900593117,3.5167444927845537,12.003808199410987,1.3400001525878906,0.24591599107071005,-1.2170005798339858,-3.4657043386211157,1.0317031789531441,-2.3413524592275508,-0.09264870044042084,3.265701370239256,2.577345940624199,-53.23200583799052,1.1243518793935636,7,1.6175003051757812,1.4349994659423828,2.2250003814697266,3.8125,-2.5699996948242188,0,-0.11970685231645228,-1.657716196357324,44.24499893188477,2.3247195909794365,44.63000106811523,-1.6021263679470026,44.63000106811523,-0.11970685231645228
4009,2015-07-28,43.21500015258789,43.25,42.76499938964844,43.22000122070313,5997062.0,0.005467673635515702,13.923410998298023,0.005155733836722757,57.41590178392271,57.84642782829782,1.7761944856777987,0.8360056229651605,2.1252169972414947,3.2471205596247543,11.888387601680183,0.4850006103515625,0.3264480167132504,-0.964249992370604,-3.2392430633036398,1.3107430785624317,-2.101746527837122,0.1732465430959138,2.8970726745605475,18.828488613365113,-40.48870637085504,1.1374965354665185,7,1.3125,1.1999988555908203,1.989999771118164,3.5774993896484375,-3.154998779296875,1,-0.09533724209967487,1.0666661822620591,42.97999954223633,-1.657716196357324,44.24499893188477,2.3247195909794365,44.63000106811523,-0.09533724209967487
4010,2015-07-29,44.31499862670898,44.5,43.29999923706055,44.08000183105469,6489970.0,0.025454089326324203,2.9669476724023784,-46.98932112884105,57.674752697098754,59.127495593400596,0.591858505338287,-0.24297805572916076,0.94690222811316,2.1259684239407974,11.834746205640435,1.2849998474121094,0.4309090715941295,0.11449851989745241,-2.1570555240415032,2.386052563836408,-1.0212785020720219,1.2502755418669267,1.5962497941894611,67.39129353110047,8.63182860007506,1.1357770219694772,7,0.21250152587891336,0.10000038146973367,1.0037508010864329,2.477500915527351,-2.875,2,-0.14915935914461242,13.923410998298023,43.21500015258789,1.0666661822620591,42.97999954223633,-1.657716196357324,44.24499893188477,-0.14915935914461242
4011,2015-07-30,44.959999084472656,45.72000122070313,44.53499984741211,44.67499923706055,7191206.0,0.014554901901202566,-3.194705322359607,1.212781845040051,54.971684299989704,58.90181588016927,-0.19603625110780598,-0.8483851614813744,0.21592585683357157,1.4684596773785543,12.098063984294503,1.4050025939941548,0.5251246220598063,0.7067489624023438,-1.5848221286019921,2.9983200534066796,-0.43903658309982063,1.8525345079045081,0.7624743945507788,74.28082350936423,17.377750628588586,1.145785545502167,7,-0.4324989318847656,-0.5450000762939453,0.46125030517578125,1.8325004577636719,-5.0,3,-0.10631670099272073,2.9669476724023784,44.31499862670898,13.923410998298023,43.21500015258789,1.0666661822620591,42.97999954223633,-0.10631670099272073
4012,2015-07-31,45.07500076293945,45.15499877929688,44.53499984741211,44.959999084472656,7461819.0,0.0025578665660275224,3.509120670282386,0.4035148773273012,53.350091565378186,57.364467744814306,-0.44657325384676483,-0.9083600799638489,0.01741337513063712,1.365522028526847,11.822606552064375,0.6199989318847727,0.5993566490118809,0.7572505950927706,-1.5513820139730683,3.0658832041586095,-0.39706570944014885,1.91156689962569,0.645000457763679,78.17258686660554,23.0479331340796,1.1543163045329203,7,-0.7850017547607422,-0.6925010681152344,0.41499900817871094,1.717498779296875,-5.104999542236321,4,-0.08641154502133985,-3.194705322359607,44.959999084472656,2.9669476724023784,44.31499862670898,13.923410998298023,43.21500015258789,-0.08641154502133985
4013,2015-08-03,44.95000076293945,45.26499938964844,44.61999893188477,44.90499877929688,5890013.0,-0.0027731558044203908,-1.0975567395902721,0.3913158854943489,48.67727110341445,55.78813186794175,-0.48462553375875217,-0.6555132154840067,0.06169230879294929,1.4974310307018328,11.315674113721434,0.6450004577636648,0.5994088630644967,0.5297506332397433,-1.6943319687332874,2.753833235212774,-0.5822906677467756,1.6417919342262621,0.770000457763679,73.94247104446457,22.369076551555167,1.1120413009865169,8,-0.7075004577636719,-0.8625011444091797,0.5399990081787109,1.842498779296875,-4.584999084472656,0,-0.09221357925273177,3.509120670282386,45.07500076293945,-3.194705322359607,44.959999084472656,2.9669476724023784,44.31499862670898,-0.09221357925273177
4014,2015-08-04,44.650001525878906,44.79499816894531,44.224998474121094,44.6150016784668,4990935.0,-0.006674065227333492,2.5077645401725452,0.7777401034162456,44.84538042053379,54.622638549308554,-0.3438479847925038,-0.15515177297812954,0.299031388212569,1.8030641336457123,10.239594597946212,0.7250022888183594,0.4871569197530192,0.09750137329101705,-1.8145456174538452,2.0095483640358793,-0.8585221220814105,1.0535248686634446,0.892699584960944,55.785172819831196,9.071545919465905,0.956023495372431,8,-0.407501220703125,-0.5625019073486328,0.814997673034668,2.142498016357422,-3.94000244140625,1,-0.0949608406174256,-1.0975567395902721,44.95000076293945,3.509120670282386,45.07500076293945,-3.194705322359607,44.959999084472656,-0.0949608406174256
4015,2015-08-05,45.46500015258789,45.790000915527344,44.64500045776367,44.7400016784668,6061496.0,0.01825304812669759,-1.50273073684035,20.71433242506812,47.76239760229838,53.670727809010174,-1.1487492131776094,-0.7552702415065085,-0.5889857868285162,1.0111896001921181,9.294125883166107,1.1450004577636719,0.3130903192617396,0.7514999389648409,-0.8612983173367255,2.3642981952664073,-0.054899189185938724,1.5578990671156205,-2.700000762939453,79.23321048321048,35.2824125964348,0.8063991281507823,8,-1.1875,-1.3775005340576172,-0.09000015258789062,1.3274993896484375,-5.520000457763672,2,-0.11888262974060981,2.5077645401725452,44.650001525878906,-1.0975567395902721,44.95000076293945,3.509120670282386,45.07500076293945,-0.11888262974060981
4016,2015-08-06,45.29499816894531,45.47000122070313,44.93999862670898,45.16999816894531,3808004.0,-0.00373918361535297,1.23156119498875,0.1724141559767224,47.224448910095965,52.15226044958136,-0.9772674654761886,-0.4516972771235075,-0.48017018740080175,1.204759432546652,9.329590094002901,0.5300025939941548,0.17478417105943578,0.4819980621337905,-1.0056050844940927,1.9696012087616737,-0.26180351118015466,1.2257996354477356,-2.4694987487792943,68.37048087048086,26.797240055973347,0.7438015733139418,8,-1.0174980163574219,-1.207498550415039,0.05375194549560547,1.4975013732910156,-5.604999542236335,3,-0.08510872498233946,-1.50273073684035,45.46500015258789,2.5077645401725452,44.650001525878906,-1.0975567395902721,44.95000076293945,-0.08510872498233946
4017,2015-08-07,45.79499816894531,46.5,45.415000915527344,45.52000045776367,6765535.0,0.011038746444697045,-3.474252589685305,2.199981689453125,50.971578520012045,51.43261187808267,-1.3793292987917667,-0.8827567334514441,-1.0061820089877003,0.7212550568847007,10.39527791840174,1.2050018310546875,0.1549381675128103,0.9094982147216797,-0.6227342472323016,2.441730676675661,0.14338198374468902,1.6756144456986704,-2.91020871887207,69.0109293099343,29.655945313407543,0.7661162309769914,8,-1.1624984741210938,-1.602499008178711,-0.5512475967407227,0.9975013732910156,-6.029998779296875,4,-0.12741564183377363,1.23156119498875,45.29499816894531,-1.50273073684035,45.46500015258789,2.5077645401725452,44.650001525878906,-0.12741564183377363
4018,2015-08-10,45.88999938964844,45.9900016784668,45.13000106811523,45.82500076293945,4528452.0,0.0020744890163038043,5.490492161971581,0.23636060980177281,53.47061579242933,50.994246767916735,-1.1377879115319374,-0.929734012811366,-1.1274334334241018,0.6308552927106774,11.092794662509899,0.8600006103515696,0.1311340100698004,0.9437494277954102,-0.6485111170880202,2.5360099726788405,0.14761915535369496,1.7398797002371253,-2.860601517578125,73.18680434221248,31.751042501996167,0.7961302724417137,8,-0.9899997711181641,-1.697500228881836,-0.8912487030029297,0.7350006103515625,-4.904998779296875,0,-0.12900410215042846,-3.474252589685305,45.79499816894531,1.23156119498875,45.29499816894531,-1.50273073684035,45.46500015258789,-0.12900410215042846
4019,2015-08-11,45.50500106811523,46.3650016784668,45.41999816894531,45.93999862670898,6238375.0,-0.008389590905509059,-2.1239612101036056,-6.6924115264980335,57.13121186081303,50.93385334166277,-0.4400701356863763,-0.540552608421045,-0.7786970905107395,1.01067866793138,11.958425851536768,0.9450035095214844,0.09813514896337949,0.5385009765624957,-1.072187509241445,2.1491894623664365,-0.2668432663394711,1.3438452194644626,-2.336779110927729,46.36123032757012,0.2547379268161407,0.8053442429019703,8,-0.1425018310546804,-1.3125019073486257,-0.732501983642571,0.944997787475593,-3.375,1,-0.11295460430721671,5.490492161971581,45.88999938964844,-3.474252589685305,45.79499816894531,1.23156119498875,45.29499816894531,-0.11295460430721671
4020,2015-08-12,44.53499984741211,45.4000015258789,44.22000122070313,45.27000045776367,9133662.0,-0.02131636518920521,1.3718533626751166,1.6896660586502035,49.33144844604183,50.30716046900189,0.6307502338211748,0.3933008356899421,0.1359306271991656,1.9512900053856441,12.23702401808765,1.2849998474120952,0.16815722029268443,-0.3957502365112333,-2.0116753678947887,1.2201748948723221,-1.2037128022030146,0.41221232918054795,-1.2335067685121146,13.81573663851347,-34.5371127767963,0.8079625656917782,8,0.8250007629394531,-0.3425006866455078,-0.06999969482421875,1.6075000762939453,-2.5449981689453125,2,-0.08588752163567637,-2.1239612101036056,45.50500106811523,5.490492161971581,45.88999938964844,-3.474252589685305,45.79499816894531,-0.08588752163567637
4021,2015-08-13,44.38000106811523,45.79999923706055,44.224998474121094,45.47000122070313,5593493.0,-0.0034803812692926206,-1.249992506873241,1.4829921733895437,50.981833718039674,50.0440207081865,0.7764793172049238,0.4650300033082928,0.2608213034292035,2.086636677086652,12.12071494562004,1.5750007629394531,0.23089165023930036,-0.48274898529053445,-2.069484986000667,1.103987015419598,-1.2761169856456007,0.3106190150645318,-0.9505677123712317,7.017540924361273,-44.56072660528892,0.793368000355068,8,0.9799995422363352,-0.05250167846678977,0.018748283386237574,1.7124977111816477,-3.604999542236321,3,-0.09993243052166867,1.3718533626751166,44.53499984741211,-2.1239612101036056,45.50500106811523,5.490492161971581,45.88999938964844,-0.09993243052166867
4022,2015-08-14,44.0,44.63000106811523,43.90499877929688,44.25,4402284.0,-0.008562439363892671,-2.2954466638923985,0.22935776605759542,58.51419175248672,51.13701189141675,1.1040588773308428,0.7545531072736082,0.6039047635040902,2.445614341504438,11.895818692941507,0.7250022888183452,0.2069705066376386,-0.780750083923337,-2.3678669084510986,0.8063667406044246,-1.5743084961872142,0.012808328340540243,-0.44774397848576086,3.8618336886990825,-51.687559366165004,0.79355841226388,8,1.2024993896484375,0.6324996948242188,0.029998779296875,2.092498779296875,-3.1800003051757812,4,-0.09795457666570506,-1.249992506873241,44.38000106811523,1.3718533626751166,44.53499984741211,-2.1239612101036056,45.50500106811523,-0.09795457666570506
4023,2015-08-17,44.48500061035156,44.65999984741211,43.86999893188477,44.38000106811523,6242135.0,0.011022741144353754,2.4725466359253514,-0.4199981689453409,60.17628298199207,52.840445509356556,0.610345772128774,0.1861617637963633,0.13102705094615175,1.9482646212571453,11.511355497879343,0.7900009155273366,0.17065613202833418,-0.23674945831298544,-1.772355788192307,1.2988568715663362,-1.0045526232526427,0.5310537066266718,-0.8148348296978938,24.64933873557046,-34.076674410750655,0.7678031649396597,8,0.6999988555908203,0.14749908447265625,-0.5600013732910156,1.5174980163574219,-4.725002288818359,0,-0.10610320683247987,-2.2954466638923985,44.0,-1.249992506873241,44.38000106811523,1.3718533626751166,44.53499984741211,-0.10610320683247987
4024,2015-08-18,43.75,44.47999954223633,43.650001525878906,44.25500106811523,4519969.0,-0.016522436782445027,-1.3546109268387705,-4.80955495004502,45.19150417149057,52.554790683711246,1.3457784482278257,0.8310628020633928,0.8732447026317729,2.6651595653944185,11.187687655608274,0.8349990844726562,0.11758429809242443,-0.8875000000000028,-2.4431025465012013,0.6681025465011956,-1.6653012732506056,-0.10969872674940007,2.75,4.6510967709883975,-50.790316415697696,0.7778012732505996,8,1.3250007629394531,0.8824996948242188,0.28499889373779297,1.6474990844726562,-3.125,1,-0.06319998604910715,2.4725466359253514,44.48500061035156,-2.2954466638923985,44.0,-1.249992506873241,44.38000106811523,-0.06319998604910715
4025,2015-08-19,42.96500015258789,43.57500076293945,42.88000106811523,43.415000915527344,5412623.0,-0.017942853655133928,-1.2419383617692559,0.8910887349584287,33.41647656610205,51.02057153437859,1.9432089295911084,1.565176689064728,1.6260237987241197,3.427225345677307,11.285792819272581,0.8699989318847727,0.08329036863825223,-1.589249801635745,-3.3154021822919404,0.13690257902045033,-2.4523259919638463,-0.7261736113076438,3.4779998779296903,2.910929375800409,-48.07588670458432,0.8630761903280986,8,1.7250003814697266,1.6674995422363281,1.0699987411499023,2.4324989318847656,-3.3600006103515625,2,-0.019434401990159667,-1.3546109268387705,43.75,2.4725466359253514,44.48500061035156,-2.2954466638923985,44.0,-0.019434401990159667
4026,2015-08-20,42.54999923706055,43.13000106811523,42.349998474121094,42.75,6752038.0,-0.009659046061992083,-1.5999987284390718,0.44444538634340697,30.007913304015858,48.6912753992679,2.154446518279869,1.9145175819838158,1.9912280735294985,3.8101794770765594,11.780239182685811,0.7800025939941335,0.08440225946955593,-1.9002506256103544,-3.8440977075886025,0.043596456367893666,-2.8721741665994784,-0.9283270846212304,3.750480834960939,8.658036538502822,-37.28345814282541,0.9719235409891246,8,1.8075008392333984,1.875,1.4987497329711914,2.614999771118164,-2.1650009155273438,3,-0.01316092993266138,-1.2419383617692559,42.96500015258789,-1.3546109268387705,43.75,2.4725466359253514,44.48500061035156,-0.01316092993266138
4027,2015-08-21,41.08000183105469,42.584999084472656,41.08000183105469,42.0,9271859.0,-0.03454753072534744,-2.271739671271955,4.599973297221004,24.738909863084245,45.49886362934067,3.224362261409773,3.3046762573618693,3.4204005003067977,5.250832948928839,12.83845898373746,1.5049972534179688,-0.04242976632876605,-3.21199817657471,-5.672792038155073,-0.7512043149943466,-4.442395107364888,-1.9816012457845318,4.983449345092772,0.0,-40.648077422715446,1.2303969307901803,8,2.6424999237060547,2.7099990844726562,3.143747329711914,4.084997177124023,-2.31500244140625,4,-0.007424544585711623,-1.5999987284390718,42.54999923706055,-1.2419383617692559,42.96500015258789,-1.3546109268387705,43.75,-0.007424544585711623
4028,2015-08-24,37.834999084472656,40.150001525878906,36.91999816894531,39.040000915527344,18470182.0,-0.07899227365975803,-1.1285004675669426,1.30978720581162,17.868928410331094,41.13638769039823,5.818478593230182,6.476519758743578,6.6077900247222985,8.445807485565496,13.788579319258043,4.160003662109375,-0.25494662706296367,-6.199750900268555,-9.966967372430162,-2.4325344281069476,-8.083359136349358,-4.316142664187751,7.829776144067381,12.103184514753945,-25.530088027782984,1.8836082360808035,8,3.5249996185302734,3.875,6.388750076293945,7.329999923706055,1.3500022888183594,0,0.0788952208955278,-2.271739671271955,41.08000183105469,-1.5999987284390718,42.54999923706055,-1.2419383617692559,42.96500015258789,0.0788952208955278
4029,2015-08-25,39.09500122070313,39.69499969482422,38.28499984741211,38.95000076293945,14255740.0,0.03330255495493262,1.0966580918535493,-0.12033214724393088,21.17649333222407,38.00805934441848,3.971212781609381,5.15640314632229,5.302983368218989,7.150978810608798,14.680610636661335,1.8600006103515625,-0.5369854415316482,-4.733748817443839,-9.09366258429175,-0.3738350505959289,-6.913705700867794,-2.553791934019884,5.695296301877434,32.68222695691611,0.29821693952468564,2.179956883423954,8,2.2649974822997976,2.614997863769524,5.15624809265136,6.069997787475579,1.104999542236321,1,0.017009773118459748,-1.1285004675669426,37.834999084472656,-2.271739671271955,41.08000183105469,-1.5999987284390718,42.54999923706055,0.017009773118459748
4030,2015-08-26,37.70500183105469,39.04499816894531,37.52000045776367,37.92499923706055,12268192.0,-0.03555440200145987,-4.169482429767562,-1.517218699849969,19.07093033811826,34.462403413316096,4.794705527132422,6.351449605451769,6.615467139685002,8.469772806726326,16.656302866263793,1.5750007629394602,-0.9207017549337593,-5.793248367309573,-10.930752979477525,-0.6557437551416214,-8.362000673393553,-3.2244960612255937,6.298265756162351,12.640954841008298,-14.56348373994081,2.568752306083976,8,3.0849971771240234,4.004997253417969,6.613747596740723,7.459997177124023,2.6699981689453125,2,0.07744325758234916,1.0966580918535493,39.09500122070313,-1.1285004675669426,37.834999084472656,-2.271739671271955,41.08000183105469,0.07744325758234916
4031,2015-08-27,40.18000030517578,40.400001525878906,38.01499938964844,38.209999084472656,13040623.0,0.0656411179930676,-1.021187728316038,-8.954656586499281,30.291341589538135,31.326531172988478,1.8565163009350059,3.689127932025869,4.0930159595801285,5.945940170968825,17.427998375564822,2.6949996948242188,-1.284790148294114,-3.0792499542236342,-8.37279981123833,2.214299902791062,-5.726024882730982,-0.43247502571628615,3.1149403402140834,57.54636556712721,34.158321456743806,2.646774928507349,8,0.6099987030029297,1.529998779296875,4.578749656677246,4.98499870300293,1.0699996948242188,3,-0.014310621169044246,-4.169482429767562,37.70500183105469,1.0966580918535493,39.09500122070313,-1.1285004675669426,37.834999084472656,-0.014310621169044246
4032,2015-08-28,41.18000030517578,41.43000030517578,40.30500030517578,40.5,8165716.0,0.024888003793050784,-1.102804338060707,0.34517760599817204,34.45545013171406,28.46866085629092,0.4631359201771019,2.511108417086376,3.0618465805602284,4.887815230794928,17.975682763665855,1.25,-1.52556266922047,-1.8844999313354478,-7.183371945841763,3.4143720831708677,-4.5339359385886056,0.76493607591771,1.4774460925696289,94.45676537508353,74.17194015575386,2.6494360072531586,8,-0.48000144958496094,0.529998779296875,3.664999008178711,3.9849987030029297,1.7949981689453125,4,-0.0193055361279989,-1.021187728316038,40.18000030517578,-4.169482429767562,37.70500183105469,1.0966580918535493,39.09500122070313,-0.0193055361279989
4033,2015-08-31,40.80500030517578,40.86999893188477,40.11000061035156,40.59500122070313,5722987.0,-0.009106362244316601,3.4706265146753776,0.30882204445241246,34.47820420014713,27.278294192808318,0.29193148947710057,2.6979802308706127,3.3589289749089417,5.193057815628663,18.503876244371103,1.0699996948242188,-1.8069634036084068,-2.0522499084472656,-7.364834535416335,3.260334718521804,-4.7085422219318005,0.6040424050372692,1.2787012696896198,84.01534464474045,64.2601100651329,2.6562923134845344,8,-0.5575008392333984,0.904998779296875,3.9937496185302734,4.35999870300293,3.599998474121101,0,-0.04999389536258836,-1.102804338060707,41.18000030517578,-1.021187728316038,40.18000030517578,-4.169482429767562,37.70500183105469,-0.04999389536258836
4034,2015-09-01,40.40999984741211,41.81999969482422,40.0099983215332,40.90499877929688,10637579.0,-0.009680197397610835,-1.7953646344229506,-2.357148047229905,35.83934325931452,27.547501603165262,0.1825229899816847,2.908145613941123,3.6496666942664007,5.51146367719376,19.202645997026337,1.8100013732910156,-2.1560535255850226,-2.235250282287595,-7.5848805619772435,3.114379997402054,-4.910065422132419,0.4395648575572295,-3.490001678466797,67.20930005615591,44.773516135894255,2.6748151398448257,9,-0.38500022888183594,1.2999992370605469,4.096249580383301,4.754999160766602,4.99000167846679,1,-0.03031424099843305,3.4706265146753776,40.80500030517578,-1.102804338060707,41.18000030517578,-1.021187728316038,40.18000030517578,-0.03031424099843305
4035,2015-09-02,40.060001373291016,40.834999084472656,39.50500106811523,39.974998474121094,6940631.0,-0.008661184742456918,-1.5951238755921877,-0.17172339917232204,35.365856810344994,28.142828659424055,0.08617447303531378,2.9855224541977137,3.874195107098089,5.782533722565617,19.299495037712006,1.329998016357429,-2.6037481360393144,-2.3149988174438505,-7.610675404906388,2.980677770018687,-4.962837111175119,0.3328394762874183,-3.042003173828128,53.7451200952822,28.14624079707579,2.6478382937312706,9,-0.30750274658203125,1.6499977111816406,4.411248207092285,5.104997634887695,5.279998779296875,2,0.0034947425074671745,-1.7953646344229506,40.40999984741211,3.4706265146753776,40.80500030517578,-1.102804338060707,41.18000030517578,0.0034947425074671745
4036,2015-09-03,41.43999862670898,41.93000030517578,40.5,40.5,7516024.0,0.03444825776611271,-2.042558285818639,11.05843019342091,41.87816736695574,30.047190604298667,-1.6403332780673097,1.3722671224031657,2.3842719807822377,4.3147045057883915,19.1453277955302,1.8699989318847656,-2.8866114758187322,-0.7422515869140724,-5.868339530462023,4.3838363566338785,-3.3052955586880444,1.8207923848598995,-4.325960397338861,79.79373886068699,49.32011846775134,2.563043971773974,9,-2.0149993896484304,0.270000457763679,3.0312509536743235,3.7250003814697337,3.8100013732910227,3,-0.0256997746622164,-1.5951238755921877,40.060001373291016,-1.7953646344229506,40.40999984741211,3.4706265146753776,40.80500030517578,-0.0256997746622164
4037,2015-09-04,39.959999084472656,41.1349983215332,39.65999984741211,41.09500122070313,7763521.0,-0.03571427585140963,1.427988345515284,-1.2074508451190233,36.49656142153106,32.116927605543104,-0.37538993660646724,2.5220144498360213,3.735687489982226,5.704240150911843,18.454388369647624,1.779998779296868,-3.086602149605298,-1.9305011749267607,-6.85089450965814,2.9898921598046186,-4.390697842292454,0.5296954924389325,-2.6533223720703134,18.762810701291258,-11.933347024338936,2.46019666736569,9,-0.2349987030029297,1.75,4.5112504959106445,5.204999923706055,5.190002441406243,4,0.032282305932999966,-2.042558285818639,41.43999862670898,-1.5951238755921877,40.060001373291016,-1.7953646344229506,40.40999984741211,0.032282305932999966
4038,2015-09-07,39.97000122070313,40.47999954223633,39.790000915527344,39.97000122070313,3062490.0,0.00025030371520617933,-2.8333192048487446,-0.0,38.20960989660578,34.00949611269663,-0.05665073031094181,2.156316134782621,3.6519498824021994,5.609939456572192,18.01913792600824,0.6899986267089844,-3.2480470033712976,-1.6244991302490135,-6.2343008053752484,2.9853025448772215,-3.929399967812131,0.680401707314104,-2.478391564589849,19.175270057055833,-14.203403299005245,2.3049008375631166,9,-0.24500083923340554,1.7399978637695241,4.366248130798333,5.194997787475579,4.939998626708977,0,0.07518131502736791,1.427988345515284,39.959999084472656,-2.042558285818639,41.43999862670898,-1.5951238755921877,40.060001373291016,0.07518131502736791
4039,2015-09-08,40.3650016784668,40.86999893188477,39.90499877929688,39.90499877929688,5102767.0,0.009882422959723858,-3.195626394221729,100.0,41.68798409339472,36.522502085505124,-0.2822366997971244,1.4298024911492462,3.220778193168506,5.123938253522127,17.223798436838507,0.9650001525878906,-3.2220598652943764,-0.9724987030029268,-5.223503809895234,3.2785064038893807,-3.0980012564490806,1.153003850443227,-2.695856396391015,35.46395385237372,-1.6956216891683624,2.125502553446152,9,-0.3925018310546875,1.3449974060058594,3.7999982833862305,4.799997329711914,4.269996643066406,1,0.10008663279668029,-2.8333192048487446,39.97000122070313,1.427988345515284,39.959999084472656,-2.042558285818639,41.43999862670898,0.10008663279668029
4040,2015-09-09,40.709999084472656,41.49499893188477,40.70500183105469,41.03499984741211,6356461.0,0.008546943928158024,-3.716467198833981,-0.7065189448282262,44.09119897412302,38.055819572681216,-0.17449886562389594,0.8258969923132753,2.832556558342816,4.699959906578371,17.400573817601707,1.1299972534179759,-2.7482751237783773,-0.4362512588500991,-4.417144691779683,3.5446421740794847,-2.4266979753148874,1.5541954576146892,-2.870419601472875,46.25546367047744,5.263822655818458,1.9904467164647908,9,0.0075016021728515625,1.0,3.455000877380371,4.157499313354492,4.405002593994141,2,0.1152051718712781,-3.195626394221729,40.3650016784668,-2.8333192048487446,39.97000122070313,1.427988345515284,39.959999084472656,0.1152051718712781
4041,2015-09-10,39.94499969482422,40.685001373291016,39.7599983215332,39.88999938964844,6352223.0,-0.018791437161692737,-4.872989730672351,-0.16923131096165359,46.18229969949471,39.35880285799018,0.6187257027491526,1.3086989118573555,3.544067620323439,5.385039228510529,17.494373775893994,0.9500007629394531,-2.386917280725271,-0.9795005798339815,-4.686622658439248,2.727621498771285,-2.8330616191366147,0.8740604594686516,-1.9418033789374007,15.531334583418161,-29.37954044242907,1.8535610393026334,9,0.7725009918212891,1.7649993896484375,4.237500190734863,4.847499847412109,5.654998779296875,3,0.13506072096585142,-3.716467198833981,40.709999084472656,-3.195626394221729,40.3650016784668,-2.8333192048487446,39.97000122070313,0.13506072096585142
4042,2015-09-11,39.68999862670898,40.650001525878906,39.64500045776367,40.31999969482422,6124633.0,-0.006383804482749333,-1.791679691432265,-11.454501317797327,57.810526897398866,41.95128315768481,0.7153720708191358,1.2904096532383704,3.7453829287318783,5.557985690513107,17.908450898032434,1.0050010681152344,-1.8219974669143326,-1.0190015792846765,-4.46526796995083,2.4272648113814768,-2.742134774617753,0.7041316160484001,-1.5297301512506039,2.4323354626918365,-44.70231687131929,1.7231331953330777,9,1.0275020599365305,2.020000457763679,4.492501258850105,5.055000305175788,5.275001525878913,4,0.14008570334264192,-4.872989730672351,39.94499969482422,-3.716467198833981,40.709999084472656,-3.195626394221729,40.3650016784668,0.14008570334264192
4043,2015-09-14,39.76499938964844,40.150001525878906,39.20000076293945,39.20500183105469,5563785.0,0.001889664034631311,-2.333337794969951,-0.8888835066090932,53.1337628349102,43.872885332751004,0.5334287852670485,0.8892603569754698,3.64499154349879,5.407079941210839,18.463670745556687,0.9500007629394531,-1.537458774721678,-0.70800075531006,-3.6792174148336656,2.2632159042135456,-2.193609085071863,0.7776075744517428,-1.4539416410013644,24.618696186961795,-23.338461481110283,1.4856083297618012,9,0.8000011444091797,1.8775005340576172,4.647500038146973,4.770000457763672,4.784999847412109,0,0.13542065180145024,-1.791679691432265,39.68999862670898,-4.872989730672351,39.94499969482422,-3.716467198833981,40.709999084472656,0.13542065180145024
4044,2015-09-15,40.98500061035156,41.15999984741211,39.599998474121094,39.72000122070313,8179165.0,0.03068027761672032,-1.0730848000648876,2.25893732970026,65.5893527849112,47.23105155214724,-0.666523072191552,-0.5781508408064582,2.442105675789321,4.098895697343188,19.006018500811944,1.5600013732910156,-1.3467493960236325,0.6502504348754883,-1.907493860194677,3.2079947299456535,-0.6286217126595943,1.9291225824105709,-2.529185159443344,77.777833183737,24.306090019757143,1.278872147535081,9,-0.4200000762939453,0.6574993133544922,3.561248779296875,3.532499313354492,3.924999237060547,1,0.09576672388945173,-2.333337794969951,39.76499938964844,-1.791679691432265,39.68999862670898,-4.872989730672351,39.94499969482422,0.09576672388945173
4045,2015-09-16,42.13000106811523,42.29499816894531,41.00500106811523,41.13999938964844,6116598.0,0.027937060893308274,-1.0476171734266506,0.7826104001061469,60.6093637341367,49.312295592945134,-1.6617676435078579,-1.8855899563766982,1.3201414256823298,2.863331806793205,20.045473106381294,1.30999755859375,-1.0934484323267881,1.8370008468627859,-0.5623242809245426,4.236325974650114,0.6373382829691252,3.0366634107564465,-3.5352182230363027,94.66890988309369,39.989475436524216,1.1996625638936638,9,-1.3825016021728445,-0.7700023651122976,2.647498130798347,2.2849979400634837,3.2350006103515696,2,0.05945875124398725,-1.0730848000648876,40.98500061035156,-2.333337794969951,39.76499938964844,-1.791679691432265,39.68999862670898,0.05945875124398725
4046,2015-09-17,41.9900016784668,42.65999984741211,41.834999084472656,42.17499923706055,5677026.0,-0.0033230331378838462,-2.3333179205006087,-0.1868659039853899,54.86195417874312,51.352894788190916,-1.60424968890419,-1.8864126281973626,1.4478529339102977,2.930913339282384,20.777002702075052,0.8250007629394531,-0.8367333593475053,1.725001335144043,-0.5744129885524529,4.024415658840539,0.575294173295795,2.874708496992291,-3.17320591395589,80.63588594713667,29.70793335417035,1.1497071618482482,9,-1.0600013732910156,-0.6300029754638672,2.786248207092285,2.424997329711914,3.509998321533203,3,0.07442247856833384,-1.0476171734266506,42.13000106811523,-1.0730848000648876,40.98500061035156,-2.333337794969951,39.76499938964844,0.07442247856833384
4047,2015-09-18,40.775001525878906,41.60499954223633,40.32500076293945,41.47000122070313,16138379.0,-0.028935463301278275,1.6528572783909428,3.756804684922506,49.83642974216469,52.64476365991968,-0.29221302988341336,-0.7330160299926405,2.602665980197415,4.064896922453421,20.685728747112947,1.6650009155273438,-0.5563997036133941,0.5252511978149386,-1.7553732376363698,2.805875633266247,-0.615061019910712,1.6655634155405892,-1.6507494347359,45.520265308957484,-1.1718605029985483,1.1403122177256528,9,0.154998779296875,0.014997482299804688,4.068748474121094,3.6399974822998047,3.8400001525878906,4,0.11833223219329314,-2.3333179205006087,41.9900016784668,-1.0476171734266506,42.13000106811523,-1.0730848000648876,40.98500061035156,0.11833223219329314
4048,2015-09-21,40.81999969482422,41.3650016784668,40.34000015258789,40.34000015258789,6043223.0,0.0011035724650250156,-3.2708437641561168,-0.6906471266260427,52.32426325921487,53.82657245612194,-0.22792822020775816,-0.5722593293582747,2.48612420984135,3.9439896805217245,18.588084143036944,1.0250015258789062,-0.4811230394832364,0.42099933624267294,-1.5660416515298294,2.4080403240151753,-0.5725211576435782,1.4145198301289241,-1.4128877831796842,39.86930304514929,-4.052902968414614,0.9935204938862504,9,0.1100006103515625,-0.030000686645507812,4.097499847412109,3.594999313354492,2.8199996948242188,0,0.1015433730708537,1.6528572783909428,40.775001525878906,-2.3333179205006087,41.9900016784668,-1.0476171734266506,42.13000106811523,0.1015433730708537
4049,2015-09-22,39.7599983215332,41.02000045776367,39.21500015258789,41.02000045776367,9981941.0,-0.025967696747078106,1.8650749919770393,-2.6250069538818557,48.42600687205992,54.30821777811492,0.8238667268699871,0.5693049416476867,3.4470885072027215,4.928412562555835,16.593034636374128,1.8050003051757812,-0.19359411045606123,-0.6722518920898466,-2.588408970489276,1.2439051863095827,-1.6303304312895577,0.2858266471098645,2.9000015258789062,15.819977277911518,-25.750149825020735,0.9580785391997143,9,1.1700019836425781,0.9400005340576172,5.148751258850098,4.655000686645508,4.25,1,0.1204728651342315,-3.2708437641561168,40.81999969482422,1.6528572783909428,40.775001525878906,-2.3333179205006087,41.9900016784668,0.1204728651342315
4050,2015-09-23,40.625,40.974998474121094,39.36999893188477,39.584999084472656,8823044.0,0.02175557633256564,-1.1836710332371556,-0.8253961526118522,45.47976518568454,54.23015838769157,-0.060860131609068446,-0.06927300771442901,2.4862234805638934,3.9893806006676513,14.216882028152527,1.604999542236321,0.08220125669748057,0.04674987792968466,-1.3758736830952003,1.4693734389545696,-0.6645619025827614,0.7580616584421307,1.9660998535156224,40.928881634750184,4.020543444570194,0.7113117805124438,9,0.30500030517578125,-0.3775005340576172,4.228750228881836,3.789999008178711,3.7050018310546875,2,0.10547691932091352,1.8650749919770393,39.7599983215332,-3.2708437641561168,40.81999969482422,1.6528572783909428,40.775001525878906,0.10547691932091352
4051,2015-09-24,39.60499954223633,40.61999893188477,39.39500045776367,40.52999877929688,10538861.0,-0.02510770357572112,1.2171927268709992,-0.889421560356534,47.92519362198976,53.131788023757224,1.012292780546602,0.9543722741335046,3.380734965697542,4.945912501906044,12.842101383102763,1.2299995422363281,0.24114600531555652,-0.9445005416870131,-2.423149072107286,0.5341479887332596,-1.6838248068971495,-0.20517627647687675,2.9185783172607387,16.31797026131481,-21.940272314303233,0.7393242652101352,9,1.3250007629394531,0.4200000762939453,5.05625057220459,4.809999465942383,4.540000915527344,3,0.14543623791960347,-1.1836710332371556,40.625,1.8650749919770393,39.7599983215332,-3.2708437641561168,40.81999969482422,0.14543623791960347
4052,2015-09-25,40.3849983215332,41.06999969482422,40.0099983215332,40.10499954223633,8943160.0,0.019694452425508935,-3.510632426465814,-0.302701632691774,52.22518534518197,53.030834969342976,0.3813503747662921,0.11779979267286933,2.484947422857914,4.086617037194891,12.035702243633123,1.4650001525878906,0.35015513739013215,-0.12475166320800923,-1.5744947189594,1.3249913925433816,-0.8496231910837082,0.6001198646676897,2.072407983825677,54.41848086442753,13.178522215784007,0.7248715278756972,9,0.5525016784667969,-0.5949993133544922,4.006251335144043,4.030000686645508,4.23500061035157,4,0.12665598343579698,1.2171927268709992,39.60499954223633,-1.1836710332371556,40.625,1.8650749919770393,39.7599983215332,0.12665598343579698
4053,2015-09-28,38.76499938964844,40.25,38.22999954223633,39.849998474121094,8222822.0,-0.04011387889599061,1.14323413107973,-3.8750136239782016,42.41705021552137,50.45613468385521,2.0613554345767326,1.6623609207296255,3.9671397513803583,5.624838110170721,11.435131823270684,2.154998779296875,0.4369466759373708,-1.6427505493164034,-3.2799649748552824,-0.005536123777524438,-2.4613577620858393,-0.8241433365469675,3.627558792655023,18.83802178406934,-22.17698032503972,0.8186072127694383,9,1.6800003051757812,1.0249996185302734,4.9912519454956055,5.247501373291016,7.475002288818359,0,0.15090938684189714,-3.510632426465814,40.3849983215332,1.2171927268709992,39.60499954223633,-1.1836710332371556,40.625,0.15090938684189714
4054,2015-09-29,39.185001373291016,39.45500183105469,38.19499969482422,38.20000076293945,8187724.0,0.010834567012910412,-1.5326606193977779,-0.9078354299536611,42.823542759240446,48.47993235331118,1.5189008717495511,1.2078043513321717,3.418785057581026,5.133212755819436,11.48050064779493,1.2600021362304688,0.3697376370559411,-1.1614986419677749,-2.8876025930275375,0.5646053090919878,-2.0245506174976526,-0.2984466664378971,3.0410544634097576,34.43484099014945,-5.672841326271865,0.86305197552988,9,1.2424983978271484,0.904998779296875,2.3499975204467773,2.74749755859375,7.109996795654297,1,0.11369140896327767,1.14323413107973,38.76499938964844,-3.510632426465814,40.3849983215332,1.2171927268709992,39.60499954223633,0.11369140896327767
4055,2015-09-30,40.20000076293945,40.32500076293945,39.65499877929688,39.88999938964844,8586593.0,0.025902752432727327,1.3928583592754564,0.31472201137050176,51.172418292721,48.06998392153095,0.22500164443043502,0.2148464259376297,2.3105325208493426,4.050966687537553,11.043741700943457,1.1399993896484375,0.3977561111162302,-0.15349922180175923,-1.8758425523580158,1.5688441087544973,-1.0146708870798875,0.707672443476369,1.7841917052487304,69.73916758661684,25.427115431044143,0.8611716652781274,9,-0.3000011444091797,-0.1100006103515625,1.3349981307983398,1.7324981689453125,5.930000305175774,2,0.09477605687277002,-1.5326606193977779,39.185001373291016,1.14323413107973,38.76499938964844,-3.510632426465814,40.3849983215332,0.09477605687277002
4056,2015-10-01,40.375,41.64500045776367,40.25500106811523,40.75,8830351.0,0.0043532147696345724,-3.520338919971634,-1.209672060542669,53.17277094681867,48.44068849982583,-0.2270544351256234,-0.046410244117993216,2.04239096524838,3.8041856970736205,11.00453896980317,1.4449996948242188,0.17418749387464771,0.07474994659423828,-1.5702736784093076,1.7197735715977842,-0.7477618659075347,0.8972617590960112,1.3818409017863473,63.18840066917515,13.017917888006608,0.8225118125017742,10,-0.4549999237060547,-0.03750038146972656,0.8749990463256836,1.5574989318847656,5.8600006103515625,3,0.09795670169794901,1.3928583592754564,40.20000076293945,-1.5326606193977779,39.185001373291016,1.14323413107973,38.76499938964844,0.09795670169794901
4057,2015-10-02,41.25,41.89500045776367,40.50500106811523,40.74499893188477,8129834.0,0.021671826625387025,-1.822342967573005,-1.3466695149739394,56.40362420876707,48.89395082755386,-1.14835158842493,-0.8641150167352265,1.0949074988098317,2.875574832981563,10.473972594236358,1.5200004577636719,-0.046983190940167674,0.8852499008178683,-0.8041621472338889,2.5746619488696254,0.04054387679198612,1.7299559248437504,-3.0550003051757812,82.56755879014324,27.96017298065499,0.8447060240258799,10,-1.2049999237060547,-0.8225002288818359,-9.5367431640625e-07,0.6824989318847656,4.6699981689453125,4,0.07018182927911942,-3.520338919971634,40.375,1.3928583592754564,40.20000076293945,-1.5326606193977779,39.185001373291016,0.07018182927911942
4058,2015-10-05,42.974998474121094,43.4900016784668,42.04499816894531,42.25500106811523,10302836.0,0.04181814482717794,-1.535086750656695,1.4257344220935053,58.22313270545302,49.982520364597534,-2.83348800256627,-2.4795726568283456,-0.6432433103142543,1.1032586276454879,10.171735910631238,2.240001678466797,-0.1595926809750381,2.459998512268065,0.4202303855776819,4.499766638958448,1.4401144489228699,3.47988257561326,-4.705998764038085,90.2737863755923,37.00289141794027,1.0198840633451922,10,-2.132497787475586,-2.132497787475586,-1.7699995040893555,-1.0424995422363281,3.0400009155273438,0,0.038278080655529845,-1.822342967573005,41.25,-3.520338919971634,40.375,1.3928583592754564,40.20000076293945,0.038278080655529845
4059,2015-10-06,44.40499877929688,44.77999877929688,42.39500045776367,43.15499877929688,9263395.0,0.03327516825944543,1.3849983215332102,1.736117365942031,59.18448938029417,51.50526749733194,-3.9507691644489924,-3.7854709216313225,-2.077626325799976,-0.37636357923307884,10.348617729953986,2.3849983215332102,-0.09492663276499513,3.6879989624023537,1.0103480265965317,6.365649898208176,2.349173494499439,5.026824430305268,-5.9271589904785245,92.6829268292683,42.80421463473719,1.3388254679029115,10,-2.9174995422363352,-2.9174995422363352,-3.4262495040893626,-2.4724998474121165,1.6350021362304616,1,0.04132424163077464,-1.535086750656695,42.974998474121094,-1.822342967573005,41.25,-3.520338919971634,40.375,0.04132424163077464
4060,2015-10-07,45.4000015258789,46.43999862670898,44.70000076293945,44.80500030517578,13138301.0,0.022407449024543613,-3.322974420213605,0.4760009765624943,62.87764129576374,53.16665057219572,-4.690459139044101,-4.64947601304668,-3.101001789854358,-1.417223005053394,11.207311423899451,2.034999847412095,-0.02613388941708905,4.448501586914055,1.0492054093694776,7.847797764458633,2.748853498141763,6.148149675686348,-6.544032197631829,83.18516554004046,35.66045807366023,1.6996480887722905,10,-3.0825023651122976,-3.0825023651122976,-4.532502174377434,-3.4675025939941335,-0.4650001525878835,2,0.01971358178382987,1.3849983215332102,44.40499877929688,-1.535086750656695,42.974998474121094,-1.822342967573005,41.25,0.01971358178382987
4061,2015-10-08,45.34000015258789,45.68000030517578,44.849998474121094,45.36999893188477,6359749.0,-0.0013216161073652533,1.5538457926922309,-0.050418013027657825,68.88703984929347,55.01796773931922,-4.1699067737773845,-4.3896297735254635,-3.091448813073171,-1.4105989353505421,11.57733376825378,0.8300018310546875,0.18383664609325479,4.118750190734865,0.23415554889429302,8.003344832575436,2.1764528698145753,6.061047511655154,-5.877308480463867,81.46589845638078,32.29604077405185,1.942297320920286,10,-3.022500991821289,-3.022500991821289,-4.60875129699707,-3.407501220703125,-0.904998779296875,3,0.017423928382634735,-3.322974420213605,45.4000015258789,1.3849983215332102,44.40499877929688,-1.535086750656695,42.974998474121094,0.017423928382634735
4062,2015-10-09,45.25,46.39500045776367,45.084999084472656,45.93500137329102,8366803.0,-0.0019850055642920417,-1.5812753451068675,22.83430824007621,68.26050503678212,57.889462719459296,-3.7070709878588133,-4.070423624368431,-3.057690418319254,-1.3736042839545135,12.005429305228024,1.3100013732910156,0.3823646394413345,3.7507499694824205,-0.4549672978164594,7.9564672367813,1.6478913358329805,5.85360860313186,-5.22912377150918,72.92381108614283,21.644842730157464,2.1028586336494413,10,-2.9325008392333984,-2.9325008392333984,-4.682500839233398,-3.3175010681152344,-0.47499847412109375,4,0.021767969289537392,1.5538457926922309,45.34000015258789,-3.322974420213605,45.4000015258789,1.3849983215332102,44.40499877929688,0.021767969289537392
4063,2015-10-12,45.1500015258789,45.61999893188477,44.790000915527344,45.2599983215332,5182095.0,-0.0022099110303005487,-1.000000000000017,0.1605789417995398,74.12713628985409,61.367639778416375,-2.91238009642894,-3.737956090698617,-3.012225536112517,-1.3247769751498097,12.133616223689875,0.829998016357429,0.6531848178142567,3.3815013885498004,-1.040661050427481,7.803663827527082,1.1704201690611598,5.592582608038441,-4.615595505530628,68.10883350371374,11.834600986779932,2.211081219488641,10,-2.1025028228759695,-2.8325023651122976,-4.432501792907708,-3.2175025939941335,1.3050003051757884,0,0.01705418863884356,-1.5812753451068675,45.25,1.5538457926922309,45.34000015258789,-3.322974420213605,45.4000015258789,0.01705418863884356
4064,2015-10-13,44.90999984741211,45.1500015258789,43.88999938964844,44.84000015258789,7148401.0,-0.005315651613637895,3.581800527118972,-0.636379400034639,70.31768156164888,63.494891252741695,-1.983468044547017,-3.361154537685813,-2.8209993028292715,-1.126365254166899,12.768170863299938,1.2600021362304616,0.8407457622810739,2.9452497482299833,-1.6744697919805063,7.564969288440473,0.635389978124735,5.255109518335232,-3.9031464185549822,40.00002991920331,-17.46283159390555,2.3098597701052452,10,-1.562500000000007,-2.592500686645508,-4.192500114440918,-3.010000228881836,1.75,1,0.024604754976413235,-1.000000000000017,45.1500015258789,-1.5812753451068675,45.25,1.5538457926922309,45.34000015258789,0.024604754976413235
4065,2015-10-14,44.6349983215332,45.29999923706055,44.125,44.400001525878906,5615709.0,-0.006123391823942614,-1.9936292113537075,3.3571117166212536,75.66325108640991,65.99383349047405,-1.1322741235671714,-3.0449802940188917,-2.625248269333838,-0.9041561583891706,13.906778621587785,1.1749992370605469,1.3044747751777876,2.5449983596801786,-2.226909746324246,7.316906465684603,0.15904430667796277,4.9309524126823945,-3.1934932768479314,29.740463641610486,-31.566771563523954,2.3859540530022127,10,-1.1624984741211009,-2.3174991607666016,-3.7937488555908203,-2.924999237060547,1.9650001525878906,2,0.03147759934643779,3.581800527118972,44.90999984741211,-1.000000000000017,45.1500015258789,-1.5812753451068675,45.25,0.03147759934643779
4066,2015-10-15,45.1150016784668,45.50500106811523,44.935001373291016,45.349998474121094,5773201.0,0.01075396829805686,1.0917343860459867,-1.0,74.89473451736092,68.04840130254003,-0.9713471909084603,-3.4560563793747576,-3.1750779006454763,-1.427112276308108,14.921541541701949,0.8700027465820241,1.793300942303837,2.8687517166137724,-2.090346516279432,7.827849949506977,0.3892026001671738,5.348300833060371,-3.273617147219632,48.90226612717784,-12.727917841643979,2.4795491164466013,10,-0.8725032806396484,-2.7975025177001953,-3.901251792907715,-3.4050025939941406,1.1399993896484304,3,-0.003989810450604425,-1.9936292113537075,44.6349983215332,3.581800527118972,44.90999984741211,-1.000000000000017,45.1500015258789,-0.003989810450604425
4067,2015-10-16,45.599998474121094,46.0,45.31999969482422,45.6500015258789,5960179.0,0.010750233350557137,-1.2295069665057408,0.21278184503998404,90.85471964159662,71.67413318433377,-0.8654134250878229,-3.7534856289826593,-3.741823892603186,-1.937508861685913,15.88686416201585,0.8849983215332031,2.154092477645527,3.1124986648559556,-2.011934858490932,8.236932188202843,0.5502819031825084,5.674715426529403,-3.390724815236986,81.04258719563788,13.421178323344321,2.562216761673445,10,-1.1824989318847656,-3.282499313354492,-4.386248588562012,-3.8899993896484375,0.16500091552734375,4,-0.025548182890647197,1.0917343860459867,45.1150016784668,-1.9936292113537075,44.6349983215332,3.581800527118972,44.90999984741211,-0.025548182890647197
4068,2015-10-19,44.96500015258789,45.78499984741211,44.59000015258789,45.5250015258789,5357074.0,-0.013925402253984198,1.2129664623916077,11.199343912116188,83.68296938105888,74.39618651775207,0.0911362739532322,-2.9429171652210186,-3.200701636543158,-1.3322598809019723,16.709847286054174,1.1949996948242188,2.501792501809639,2.2702503204345703,-2.905249448404774,7.445750089273915,-0.31749956398510193,4.8580002048542426,-2.417268496277792,50.947888719346835,-20.00922188338926,2.5877498844196727,10,0.1999988555908203,-2.647500991821289,-3.7512502670288086,-3.2550010681152344,1.1199989318847656,0,-0.004225478173339847,-1.2295069665057408,45.599998474121094,1.0917343860459867,45.1150016784668,-1.9936292113537075,44.6349983215332,-0.004225478173339847
4069,2015-10-20,44.54999923706055,44.88000106811523,43.95000076293945,44.79999923706055,5459651.0,-0.009229420974514513,3.5365463342018346,0.44642747665207205,77.2556180715232,75.99373949283645,0.5910206747686075,-2.266886222709502,-2.873923108981977,-0.9521984259460226,16.7967935670558,1.0149993896484375,2.7618705087833035,1.6157493591308594,-3.4296136669555537,6.6611123852172724,-0.9069321539123507,4.1384308721740695,-1.6908862231185395,29.26822914243713,-40.11445424473924,2.5226815130432074,10,0.5925006866455078,-2.2325000762939453,-3.446249008178711,-2.8400001525878906,1.7999992370605469,1,0.042761001719824776,1.2129664623916077,44.96500015258789,-1.2295069665057408,45.599998474121094,1.0917343860459867,45.1150016784668,0.042761001719824776
4070,2015-10-21,44.90999984741211,45.28499984741211,44.2599983215332,44.78499984741211,5492185.0,0.008080821919567605,1.3428606305803572,-0.5,77.77095664516146,76.980841359044,0.1723256495750789,-2.4131279457913024,-3.2885110004617957,-1.3489126153966708,16.966400226770233,1.0250015258789062,2.896141321850841,1.7614999771118178,-3.2346545455359177,6.757654499759553,-0.7365772842120464,4.259577238435682,-1.7644159844487461,46.829241061044485,-22.37295096585025,2.4980772613238678,10,0.2325000762939453,-2.592500686645508,-3.8062496185302734,-3.200000762939453,2.1199989318847727,2,0.038966822666351986,3.5365463342018346,44.54999923706055,1.2129664623916077,44.96500015258789,-1.2295069665057408,45.599998474121094,0.038966822666351986
4071,2015-10-22,45.3650016784668,45.540000915527344,44.525001525878906,44.65999984741211,8676921.0,0.010131414664899197,-1.0820532884698149,5.6400146484375,76.56551447638219,77.90362018566624,-0.3115159912925236,-2.5449606934325573,-3.7889415846834282,-1.8243836804738152,17.19426470978294,1.0149993896484375,2.929299781287,1.928501701354982,-2.867659362782817,6.724662765492781,-0.46957883071392104,4.326582233423885,-1.955864634403781,69.02446059230175,1.4504013353440683,2.3980805320689003,10,-0.4200019836425781,-3.0475025177001953,-4.311252593994141,-3.6550025939941406,1.2549972534179759,3,0.02722355891018302,1.3428606305803572,44.90999984741211,3.5365463342018346,44.54999923706055,1.2129664623916077,44.96500015258789,0.02722355891018302
4072,2015-10-23,45.5,46.07500076293945,45.23500061035156,45.9000015258789,9834836.0,0.0029758253397635936,1.2400004069010417,-0.5673765772785216,70.51177007966547,77.5019128289786,-0.4551906143441329,-2.400165640716729,-3.956486165120566,-1.9801522331346604,17.876168134597172,0.8400001525878906,2.8215951823244865,1.8077499389648466,-2.8466927018584585,6.462192579788152,-0.5194713814468059,4.134971259376499,-1.8483940293253056,72.94114056755515,7.898122497630965,2.3272213204116543,10,-0.5174999237060547,-3.1825008392333984,-4.3550004959106445,-3.7900009155273438,1.5,4,0.016593430068466475,-1.0820532884698149,45.3650016784668,1.3428606305803572,44.90999984741211,3.5365463342018346,44.54999923706055,0.016593430068466475
4073,2015-10-26,44.6150016784668,45.59000015258789,44.27999877929688,45.3849983215332,7946051.0,-0.019450512561169253,1.2203407364303374,1.92498426443384,51.87168211697166,75.45235733512558,0.3865913757397266,-1.1114111037869705,-3.1306243050731837,-1.0994062515886753,17.368198863122988,1.3100013732910085,2.6174164617517945,0.6302515029907241,-3.41594924753079,4.676452253512238,-1.3928488722700365,2.6533518782514847,-0.7403242953093567,31.29416073069853,-29.002891286837404,2.023100375260758,10,0.39749908447265625,-2.2975025177001953,-3.755002021789551,-2.9050025939941406,2.174999237060547,0,0.025776032005321747,1.2400004069010417,45.5,-1.0820532884698149,45.3650016784668,1.3428606305803572,44.90999984741211,0.025776032005321747
4074,2015-10-27,43.63999938964844,44.599998474121094,43.209999084472656,44.38999938964844,7644877.0,-0.021853687148664647,1.3760710512930865,0.9740302204607382,34.25759492720694,70.85172887299193,1.2991147687256088,0.22605099123107664,-2.2036124635678433,-0.13269252079111027,16.558929573000906,1.4050025939941406,2.3923779126260243,-0.5675006866455092,-3.934669780712433,2.7996684074214144,-2.251085233678971,1.1160838603879526,2.7999992370605398,15.008727862452616,-40.641915184019766,1.683584547033463,10,1.0025005340576172,-1.322500228881836,-2.7799997329711914,-1.9300003051757812,3.0100021362304616,1,0.05602657490880225,1.2203407364303374,44.6150016784668,1.2400004069010417,45.5,-1.0820532884698149,45.3650016784668,0.05602657490880225
4075,2015-10-28,44.0099983215332,44.68999862670898,43.435001373291016,43.92499923706055,8010336.0,0.008478435771301474,-1.356813834702797,-0.11333211263020833,38.72880095690686,66.83329181071926,0.9288105529777297,0.1645597508700547,-2.5929851187703292,-0.5240015827057931,16.389744296006384,1.2549972534179616,2.10990756095552,-0.38800163269043253,-3.1830285599671413,2.4070252945862762,-1.785515096328787,1.0095118309479219,2.3654003143310476,27.923168180783257,-23.451517915917997,1.397513463638354,10,0.6325016021728516,-1.6924991607666016,-3.1949987411499023,-2.299999237060547,0.4550018310546875,2,0.0531697396462516,1.3760710512930865,43.63999938964844,1.2203407364303374,44.6150016784668,1.2400004069010417,45.5,0.0531697396462516
4076,2015-10-29,44.33000183105469,45.18000030517578,43.33000183105469,45.0,7715439.0,0.007271154776775202,2.592234304168765,-7.882416300152589,42.49594260907661,61.46009436266147,0.5428289026056632,0.1644802093053812,-2.915664560305757,-0.8696584428802652,17.21657530861696,1.8499984741210938,1.9091923806563216,-0.26574821472168253,-2.325172093221724,1.7936756637783589,-1.2954601539717032,0.7639637245283382,1.9820888137817292,39.09256860126518,-9.161537293328387,1.029711939250022,10,0.3124980926513672,-2.012502670288086,-3.7412519454956055,-2.6200027465820312,-0.875,3,0.06090676374280579,-1.356813834702797,44.0099983215332,1.3760710512930865,43.63999938964844,1.2203407364303374,44.6150016784668,0.06090676374280579
4077,2015-10-30,44.14500045776367,44.74499893188477,43.70000076293945,44.6150016784668,6929149.0,-0.004173276915170665,1.8630254384314346,0.7014962763898062,41.914723976462504,56.819178206595204,0.5584622674558517,0.6086963656362272,-2.688154362680457,-0.6982342247221212,18.2469348305268,1.0449981689453196,1.6688860131495176,-0.5954996109008803,-1.9516479740470771,0.7606487522453165,-1.2735737924739752,0.08257457067221452,2.1050483558654705,39.28575435604573,-6.1901357170367675,0.6780741815730981,10,0.4974994659423828,-1.8275012969970703,-3.6675004959106445,-2.4350013732910156,-1.3050003051757812,4,0.05606520440494922,2.592234304168765,44.33000183105469,-1.356813834702797,44.0099983215332,1.3760710512930865,43.63999938964844,0.05606520440494922
4078,2015-11-02,44.61999893188477,44.75500106811523,43.65999984741211,43.72000122070313,5501571.0,0.010759960792741774,-1.1470602534902157,-1.9148837737809232,47.7519324828635,53.540990918966344,0.032831417052840095,0.27748274848148213,-3.00963590631509,-1.1734077248664647,18.58586818759224,1.095001220703118,1.4113405737021196,-0.20275115966796164,-1.278623450752022,0.8731211314160987,-0.7406873052099883,0.335184985874065,1.569248887161237,71.57355196505233,24.355547966107252,0.5379361455420287,11,0.022500991821281957,-2.302499771118171,-4.256249427795417,-2.9099998474121165,-2.1899986267089915,0,0.05333933494145637,1.8630254384314346,44.14500045776367,2.592234304168765,44.33000183105469,-1.356813834702797,44.0099983215332,0.05333933494145637
4079,2015-11-03,46.2400016784668,46.2400016784668,44.310001373291016,44.75500106811523,8457023.0,0.03630665139761802,1.5993259419857995,1.650004874347799,60.29507481107598,51.599226270734626,-1.4776217201935467,-1.2627387440459898,-4.494751811862059,-2.78448638771318,18.623213266970247,1.9300003051757812,1.0107092574855656,1.3255014419555664,0.09742166084651416,2.5535812230646187,0.7114615514010438,1.939541332510089,-3.0300025939941406,100.0,48.48216038886835,0.614039890554526,11,-1.5150012969970703,-3.9225025177001953,-6.122502326965332,-4.530002593994141,-3.4150009155273438,1,0.011894446736507636,-1.1470602534902157,44.61999893188477,1.8630254384314346,44.14500045776367,2.592234304168765,44.33000183105469,0.011894446736507636
4080,2015-11-04,46.29499816894531,47.15999984741211,46.13999938964844,46.36999893188477,7931373.0,0.0011893704256531468,-4.298726777309883,-0.050505543510654866,58.005404759107265,49.53699185770408,-1.4700914179141407,-1.314649168271032,-4.366630632169134,-2.8378924703624975,18.12150411922722,1.0200004577636719,0.7102113790409277,1.3357481002807603,-0.024891598078951915,2.6963877986404725,0.6554282511009006,2.01606794946062,-3.0243990325927754,77.41508808170428,24.510274568509892,0.680319849179857,11,-1.1099987030029297,-2.8874988555908203,-6.036248207092285,-4.584999084472656,-3.214996337890625,2,0.007668287525102846,1.5993259419857995,46.2400016784668,-1.1470602534902157,44.61999893188477,1.8630254384314346,44.14500045776367,0.007668287525102846
4081,2015-11-05,46.13000106811523,46.474998474121094,45.58000183105469,46.21500015258789,5601707.0,-0.0035640373119349977,1.9586874826603444,1.133309597680675,53.75888405212873,47.67556007686667,-1.3244470999792881,-1.1461987947125394,-4.096446457747284,-2.6708112198395,17.434137319092756,0.8949966430664062,0.5191385132668671,1.1312509536743107,-0.3188560514920198,2.5813579588406412,0.40619745109114547,1.856304456257476,-2.7038259033203076,70.57146344866051,20.349069486050254,0.725053502583165,11,-0.9450016021728445,-2.4225006103515554,-6.135001182556145,-4.420001983642571,-4.33000183105468,3,-0.036093667395949325,-4.298726777309883,46.29499816894531,1.5993259419857995,46.2400016784668,-1.1470602534902157,44.61999893188477,-0.036093667395949325
4082,2015-11-06,46.23500061035156,46.61999893188477,45.9000015258789,46.21500015258789,5579548.0,0.0022761660482359947,-1.2153844348065894,-0.235302037519054,59.73926663035291,48.54973613390902,-1.4686686980650876,-1.2370448578042783,-4.125108014042539,-2.7703006476233654,16.44743808198023,0.7199974060058736,0.28787430772950984,1.1870004653930692,-0.36253437306518066,2.736535303851319,0.41223304616394785,1.9617678846221906,-2.6594724582519547,73.57145036969867,22.472510246839875,0.7747674192291237,11,-1.0500011444091797,-2.4025001525878906,-6.106250762939453,-4.525001525878906,-5.654998779296875,4,-0.06012758175836297,1.9586874826603444,46.13000106811523,-4.298726777309883,46.29499816894531,1.5993259419857995,46.2400016784668,-0.06012758175836297
4083,2015-11-09,45.91999816894531,46.91999816894531,45.91999816894531,46.18000030517578,4312616.0,-0.006813073153409288,-6.692244490742099,-12.999809269502194,60.66977031607903,51.48442228822814,-1.0606209502564212,-0.9079494892959872,-3.723764798272292,-2.472241304182873,15.684897718637437,1.0,0.03248907975348203,0.8334981918334989,-0.7642211073183347,2.4312174909853326,0.03463854225758212,1.6323578414094158,-2.2010911490332035,56.491145882132486,2.5220933429781667,0.7988596495759165,11,-0.6749973297119141,-1.3174991607666016,-5.683748245239258,-4.209999084472656,-3.634998321533203,0,-0.0670731302084493,-1.2153844348065894,46.23500061035156,1.9586874826603444,46.13000106811523,-4.298726777309883,46.29499816894531,-0.0670731302084493
4084,2015-11-10,46.01499938964844,46.4000015258789,45.68500137329102,46.14500045776367,4348632.0,0.0020688419967616056,1.2343642898440206,0.5,58.97643441543428,53.73415933917564,-0.8753521876127408,-0.9654199133946975,-3.7168071688052606,-2.5937846730163443,15.453877620027354,0.7150001525878764,-0.14194231082250042,0.8732494354248033,-0.7744133889591325,2.520912259808739,0.04941802323283895,1.6970808476167676,-2.158448656636331,27.531525615241424,-26.211250386749153,0.8238314121919674,11,-0.7699985504150391,-1.2374992370605469,-5.17249870300293,-4.305000305175781,-3.9399986267089844,1,-0.07790935851406622,-6.692244490742099,45.91999816894531,-1.2153844348065894,46.23500061035156,1.9586874826603444,46.13000106811523,-0.07790935851406622
4085,2015-11-11,46.040000915527344,46.5250015258789,45.69499969482422,46.040000915527344,3835105.0,0.0005433342651424145,-1.4057938965059502,-0.0,55.8951874864653,55.22296432555216,-0.6505251139932966,-0.9273088022225053,-3.6261739307853276,-2.6528771520946606,15.166292696722575,0.8300018310546804,-0.10723236476889753,0.8280008316040011,-0.8482494748121923,2.5042511380201944,-0.010124321604095599,1.6661259848120977,-2.051312217939234,34.328383702657774,-16.759224943349693,0.8381251532080964,11,-0.6300010681152344,-0.8550014495849609,-4.552501678466797,-4.3300018310546875,-4.1399993896484375,2,-0.06983058402815123,1.2343642898440206,46.01499938964844,-6.692244490742099,45.91999816894531,-1.2153844348065894,46.23500061035156,-0.06983058402815123
4086,2015-11-12,44.935001373291016,46.17499923706055,44.86999893188477,45.8650016784668,6456896.0,-0.024000858389723878,-1.4622526756731664,-100.0,45.78044562706013,55.65248895339634,0.6138740598068253,0.17235064921926835,-2.4604839201109314,-1.5877023368400458,14.511401034939952,1.3050003051757741,0.1082278917027395,-0.26799869537353516,-1.9483696610518422,1.4123722703047719,-1.1081841782126887,0.5721867874656184,-0.8194602297099465,3.1708519803865305,-43.287231467213275,0.8401854828391525,11,0.47499847412109375,0.2499980926513672,-2.617502212524414,-3.2250022888183594,-2.9250030517578125,3,-0.041281840114484214,-1.4057938965059502,46.040000915527344,1.2343642898440206,46.01499938964844,-6.692244490742099,45.91999816894531,-0.041281840114484214
4087,2015-11-13,44.435001373291016,45.29999923706055,43.81499862670898,44.599998474121094,5776604.0,-0.01112718336973717,-1.1138759696236513,0.17741617923328712,48.57369130600377,55.74379548930082,1.2955809302603711,0.6119731192533777,-1.8566400809009593,-1.1304396448416654,13.294858501545342,1.4850006103515696,0.273310343390726,-0.7097488403320327,-2.4127909862278685,0.9932933055638031,-1.5612699132799506,0.14177223261588523,2.7249984741210938,19.967885281409398,-27.234813498525778,0.8515210729479179,11,1.0524978637695312,0.7499980926513672,-2.117502212524414,-2.7250022888183594,-3.710002899169922,4,-0.059300147514214196,-1.4622526756731664,44.935001373291016,-1.4057938965059502,46.040000915527344,1.2343642898440206,46.01499938964844,-0.059300147514214196
4088,2015-11-16,44.775001525878906,45.45500183105469,44.125,44.185001373291016,5249458.0,0.0076516291679977755,-2.746468733042128,-3.575821330312348,60.00001344385976,55.71101089294346,1.0950347349324616,0.27089799423316663,-2.0870269758681914,-1.4832123934874986,12.60899014859877,1.3300018310546875,0.40973978342915984,-0.36024875640869425,-2.0696206724275825,1.349123159610194,-1.214934714418142,0.49443720160075344,2.3180982971191426,35.4244233267787,-15.195824475742654,0.8546859580094452,11,0.7124977111816406,0.40999794006347656,-2.4575023651123047,-3.06500244140625,-3.960002899169929,0,-0.09369066559159367,-1.1138759696236513,44.435001373291016,-1.4622526756731664,44.935001373291016,-1.4057938965059502,46.040000915527344,-0.09369066559159367
4089,2015-11-17,46.45500183105469,46.46500015258789,45.3650016784668,45.599998474121094,7124731.0,0.03752094356054414,1.5142822265625,1.4491578573044968,67.50180358335555,56.76616631785994,-0.6160441781262946,-1.327108225535369,-3.6483662787682434,-3.1492610005616655,12.591576472367127,1.6899986267089844,0.6217951450073969,1.22450141906738,-0.5582845302371595,3.0072873683719195,0.3331084444151102,2.1158943937196497,0.5725359680175828,97.4169881941583,42.111186594752255,0.8913929746522712,11,-1.087503433227539,-1.2700023651123047,-3.772502899169922,-4.745002746582031,-4.340000152587891,1,-0.08976432718284766,-2.746468733042128,44.775001525878906,-1.1138759696236513,44.435001373291016,-1.4622526756731664,44.935001373291016,-0.08976432718284766
4090,2015-11-18,46.65999984741211,46.97000122070313,45.85499954223633,45.959999084472656,5567625.0,0.004412829798241091,-1.4505535503938518,0.8187111281644016,66.95777568132888,58.23270983221551,-0.8535854532566631,-1.4696269768003773,-3.7409966643284065,-3.3440831076766955,12.461327315882171,1.115001678466804,0.7774980973402918,1.3419994354248033,-0.5433831332593329,3.2273820041089394,0.3993081510827352,2.2846907197668713,-2.845001220703132,90.17429101702992,31.46196226849208,0.9426912843420687,11,-1.2674999237060547,-1.4750003814697266,-3.827500343322754,-4.950000762939453,-4.555000305175781,2,-0.09826401841977184,1.5142822265625,46.45500183105469,-2.746468733042128,44.775001525878906,-1.1138759696236513,44.435001373291016,-0.09826401841977184
4091,2015-11-19,46.599998474121094,47.22999954223633,46.224998474121094,46.9900016784668,5982373.0,-0.0012859274215009098,1.3103501194834806,-0.5571468275377246,68.19865385561606,59.172641746133635,-0.804506224409927,-1.383280305931791,-3.542346114347346,-3.274390919846695,12.239877271582644,1.0050010681152344,0.6994722446845714,1.2202482223510742,-0.7505768440890037,3.191073288791152,0.2348356891310388,2.2056607555711096,-2.721899795532231,81.55195024250972,19.540319089647554,0.9854125332200375,11,-1.0774993896484375,-1.3799991607666016,-3.7049989700317383,-4.8899993896484375,-5.2199974060058665,3,-0.10085830691287023,-1.4505535503938518,46.65999984741211,1.5142822265625,46.45500183105469,-2.746468733042128,44.775001525878906,-0.10085830691287023
4092,2015-11-20,46.25500106811523,46.88999938964844,46.11999893188477,46.43999862670898,7070673.0,-0.007403378053702281,-2.3846037761160797,0.47434881696450404,62.35829678181296,59.36025579788185,-0.5100059750493102,-1.0317166101352484,-3.0516290816654887,-2.919694418532231,11.682419086580278,0.7700004577636648,0.6310216825745343,0.8375007629394489,-1.1715745420774297,2.8465760679563274,-0.16703688956899043,1.8420384154478882,-2.2428263549804655,68.59907832969041,7.474881235226057,1.0045376525084393,11,-0.732501983642571,-1.035001754760735,-2.9750022888183523,-4.545001983642571,-4.11500167846679,4,-0.09177391954506331,1.3103501194834806,46.599998474121094,-1.4505535503938518,46.65999984741211,1.5142822265625,46.45500183105469,-0.09177391954506331
4093,2015-11-23,45.76499938964844,46.1500015258789,45.20500183105469,45.79499816894531,6338272.0,-0.010593485399453595,1.5540342701610708,0.16215770372814253,45.669985721826706,57.88176149859212,-0.04950950874901139,-0.4755228590182483,-2.421015084481546,-2.4086136136626237,11.55456643961538,1.0499992370605398,0.5992317984257625,0.28999919891357706,-1.6879555577340852,2.2679539555612394,-0.6989781794102541,1.2789765772374082,-1.6241116833496108,27.654231681426268,-27.372966047713454,0.9889773783238306,11,-0.24250030517578125,-0.5450000762939453,-2.3975000381469727,-4.055000305175781,-4.20000076293946,0,-0.1101278484156899,-2.3846037761160797,46.25500106811523,1.3103501194834806,46.599998474121094,-1.4505535503938518,46.65999984741211,-0.1101278484156899
4094,2015-11-24,46.084999084472656,46.19499969482422,45.1500015258789,45.3849983215332,6100724.0,0.006992236405374053,1.2717302517280282,-23.334308240081384,48.17392100458561,57.02384300060549,-0.400670294015292,-0.6355420150634359,-2.6331152178627306,-2.6911687945992924,12.138775973286512,1.0449981689453196,0.5169300204567975,0.4877489089965792,-1.3063594827813318,2.2818573007744902,-0.40930528689237633,1.3848031048855347,-1.8205469047363323,44.95184857104624,-6.944212908536102,0.8970541958889573,11,-0.5625,-0.8649997711181641,-2.34375,-4.375,-5.55999755859375,1,-0.11435392345574102,1.5540342701610708,45.76499938964844,-2.3846037761160797,46.25500106811523,1.3103501194834806,46.599998474121094,-0.11435392345574102
4095,2015-11-25,46.349998474121094,46.75,45.959999084472656,46.13000106811523,5699290.0,0.005750230984331806,-1.8214249221735548,0.31428166603997726,51.880318973775175,57.701606705796046,-0.6895899132550198,-0.754952748539381,-2.821823509206041,-2.9206346493204833,12.83853565904986,0.7900009155273438,0.4545063563873555,0.6357482910156236,-1.0225894876962585,2.2940860697275056,-0.19342059834031744,1.4649171803715646,-1.9669243998847676,57.69221599276688,7.821449395734554,0.8291688893559404,11,-0.8274993896484375,-1.1299991607666016,-2.6199989318847656,-4.670000076293945,-6.194999694824212,2,-0.09136994466178572,1.2717302517280282,46.084999084472656,1.5540342701610708,45.76499938964844,-2.3846037761160797,46.25500106811523,-0.09136994466178572
4096,2015-11-26,47.02999877929688,47.25,45.9000015258789,46.0,5331188.0,0.014670988728412881,-1.1951270949893795,4.681867836520836,56.18675323996784,58.5475024762365,-1.1635193772760175,-1.2883595454233827,-3.4115448066621994,-3.5777117070762543,13.386666963298783,1.3499984741211009,0.41655720291385023,1.1807487487793011,-0.4423380820294298,2.803835579588032,0.36920533337493566,1.9922921641836666,-2.5330476863405593,89.52374378294758,40.88908736037256,0.811543415404364,11,-1.342498779296882,-1.799999237060554,-3.299999237060554,-5.350000381469734,-7.25999832153321,3,-0.10472037773534015,-1.8214249221735548,46.349998474121094,1.2717302517280282,46.084999084472656,1.5540342701610708,45.76499938964844,-0.10472037773534015
4097,2015-11-27,46.61999893188477,47.13999938964844,46.47000122070313,46.5250015258789,5184900.0,-0.00871783665860093,-5.536630752340398,0.09223060057481094,55.36810363338193,58.032845830627856,-0.4592814562838967,-0.7203654337978733,-2.8749997489537904,-3.1635458693096936,13.96441996433278,0.6699981689453054,0.39302926809124017,0.6469989776611413,-0.7964441265732489,2.0904420818955316,-0.07472257445605379,1.3687205297783365,-1.9578649045058327,69.99992733904735,21.435434125288907,0.7217215521171965,11,-0.4199981689453196,-1.3899993896484446,-2.9887495040893626,-4.940000534057624,-7.8149986267089915,4,-0.11239806915108608,-1.1951270949893795,47.02999877929688,-1.8214249221735548,46.349998474121094,1.2717302517280282,46.084999084472656,-0.11239806915108608
4098,2015-11-30,47.0,47.29499816894531,45.93500137329102,46.0099983215332,7587181.0,0.008151031248851748,-1.3859685520490865,10.421354856842997,57.23732965597655,56.89234872758575,-0.5481154545248756,-0.9622559676590754,-3.1228815204757154,-3.5423980928458008,14.431131482820984,1.3599967956542898,0.5455226373803086,0.9079999923706055,-0.4560230858707399,2.272023070611951,0.22598845324993277,1.5900115314912782,-2.182594014263799,86.24715008767598,33.57539994920272,0.6820115391206742,11,-0.7775001525878906,-1.7475013732910156,-3.3500003814697266,-5.320001602172852,-9.650001525878906,0,-0.10340426830535243,-5.536630752340398,46.61999893188477,-1.1951270949893795,47.02999877929688,-1.8214249221735548,46.349998474121094,-0.10340426830535243
4099,2015-12-01,46.790000915527344,47.1500015258789,46.6150016784668,46.8849983215332,6446624.0,-0.0044680656270778,-1.4045159575835706,-0.09595681307629766,55.36480850650462,55.60424126371638,-0.3191628074744983,-0.747251612035825,-2.746307092792051,-3.33924566095358,13.99467943029098,0.5349998474121023,0.7245271986816917,0.6705009460449247,-0.727831208246748,2.0688331003365974,-0.028665131100915175,1.3696670231907646,-1.7743875551344104,63.79939292843684,8.443508572471544,0.6991660771458375,12,-0.5675010681152344,-1.5375022888183594,-3.1250009536743164,-5.110002517700195,-9.44000244140625,1,-0.1116692068087658,-1.3859685520490865,47.0,-5.536630752340398,46.61999893188477,-1.1951270949893795,47.02999877929688,-0.1116692068087658
4100,2015-12-02,46.6500015258789,47.4000015258789,46.51499938964844,46.51499938964844,6642800.0,-0.0029920792243880445,-12.110935292455391,-1.4211139220173528,64.23237181820879,55.16354325956002,-0.20197014757819431,-0.610598295509611,-2.4658105982030705,-3.209371618748172,13.109857780521708,0.8850021362304616,0.8111623145795264,0.5127513885497947,-0.9038540261356118,1.9293568032352013,-0.19555131879290855,1.221054095892498,-1.4520373808017766,50.0,-11.463011129265062,0.7083027073427035,12,-0.375,-1.2849998474121023,-3.170001983642571,-4.970003128051751,-9.4000015258789,2,-0.13129688745245105,-1.4045159575835706,46.790000915527344,-1.3859685520490865,47.0,-5.536630752340398,46.61999893188477,-0.13129688745245105
4101,2015-12-03,44.46500015258789,47.15999984741211,44.46500015258789,46.29999923706055,15093675.0,-0.04683818439060261,-1.9373308331635601,-13.592370726194556,50.19454463592149,53.812015243349855,1.8420436169173442,1.52126578235044,-0.1299225866032998,-1.055127993493862,12.593884880785383,2.6949996948242188,0.6400418532112297,-1.5889999389648466,-3.1909670086952957,0.01296713076560252,-2.389983473830071,-0.788016404099622,2.9350013732910085,0.0,-63.95606712953265,0.8009835348652234,12,1.4675006866455078,0.9000015258789062,-0.9850006103515625,-2.785001754760742,-6.615001678466797,3,-0.096930200348603,-12.110935292455391,46.6500015258789,-1.4045159575835706,46.790000915527344,-1.3859685520490865,47.0,-0.096930200348603
4102,2015-12-04,43.45500183105469,45.084999084472656,43.125,44.150001525878906,12401186.0,-0.022714456720280052,-1.892980411366925,0.3787466166632712,42.124104251431426,53.41802841330594,2.696677764036238,2.437275257739458,0.9971915210161484,-0.08047601827995265,12.264733250727291,1.9599990844726562,0.4216083359249865,-2.459998321533206,-4.434868281222812,-0.4851283618436,-3.4474333013780054,-1.4725633416884065,3.9449996948242116,7.7193383220335186,-57.373622014851364,0.9874349798448026,12,1.8074989318847656,1.8074989318847656,0.024997711181640625,-1.775003433227539,-4.625,4,-0.0848003962263687,-1.9373308331635601,44.46500015258789,-12.110935292455391,46.6500015258789,-1.4045159575835706,46.790000915527344,-0.0848003962263687
4103,2015-12-07,42.84000015258789,43.55500030517578,42.52000045776367,43.35499954223633,9021818.0,-0.014152609654875081,1.2622924848454529,0.7410066414182995,25.290482863062508,50.87542417535893,3.188432617171415,2.9615398445161105,1.7768026838845614,0.49484506293863006,11.866093105403447,1.0349998474121094,0.16551119932590552,-2.9210000991821303,-5.327430501241793,-0.514569697122468,-4.124215300211958,-1.7177848981523027,4.38900131225585,6.5573693603270105,-52.197676921218935,1.2032152010298311,12,2.1200008392333984,2.1200008392333984,0.6399993896484375,-1.1600017547607422,-5.1850013732910085,0,-0.09418767117274074,-1.892980411366925,43.45500183105469,-1.9373308331635601,44.46500015258789,-12.110935292455391,46.6500015258789,-0.09418767117274074
4104,2015-12-08,42.43000030517578,43.0,41.63000106811523,42.50500106811523,10704602.0,-0.009570491268715453,1.5727712647260175,0.14563272199340863,21.875004755689446,47.5415003733494,3.3809955450236373,3.2561333098613687,2.3365016818196693,0.8660497756278431,11.81270237491173,1.3699989318847727,-0.04406268044751016,-3.151749992370604,-5.976275802230447,-0.32722418251076135,-4.564012897300529,-1.7394870874406791,4.516461099243152,13.864803701776768,-39.22572500180817,1.4122629049299231,12,2.085000991821282,2.085000991821282,1.0499992370605469,-0.7500019073486328,-4.349998474121094,1,-0.119726650825289,1.2622924848454529,42.84000015258789,-1.892980411366925,43.45500183105469,-1.9373308331635601,44.46500015258789,-0.119726650825289
4105,2015-12-09,42.82500076293945,43.77999877929688,42.03499984741211,42.599998474121094,8579642.0,0.009309461581961997,-1.5756450500415358,-3.000000000000284,25.97073245591244,44.18416473067657,2.719360059824517,2.748858898863304,2.066155316364984,0.44701079525772514,11.442957563977174,1.7449989318847727,-0.09088235824363267,-2.595999526977536,-5.6659937600871615,0.47399470613208905,-4.130996643532349,-1.0610024104227236,3.696143814575187,21.60940250652579,-26.729214593551347,1.534997116554814,12,1.69000053405761,1.69000053405761,0.6962490081787109,-1.1450023651123047,-4.20500183105468,2,-0.12784593558154467,1.5727712647260175,42.43000030517578,1.2622924848454529,42.84000015258789,-1.892980411366925,43.45500183105469,-0.12784593558154467
4106,2015-12-10,43.08000183105469,43.625,42.60499954223633,42.72000122070313,7648601.0,0.005954490684700886,-2.4576054207130205,1.5999864367698853,29.555711997107437,41.316121215534956,2.0619659137642543,2.4746362831720603,1.9356999610016885,0.16920997947787697,11.77686663777388,1.0200004577636719,-0.18301836436214813,-2.248248481750487,-5.487486029502797,0.9909890660018235,-3.867867255626642,-0.6286297078743317,3.049851265708,41.96820826161232,-3.6503088583919805,1.6196187738761545,12,1.4349994659423757,1.4349994659423757,1.21624755859375,-0.7400016784667969,-6.560001373291016,3,-0.13532965606450065,-1.5756450500415358,42.82500076293945,1.5727712647260175,42.43000030517578,1.2622924848454529,42.84000015258789,-0.13532965606450065
4107,2015-12-11,41.79999923706055,42.90999984741211,41.56999969482422,42.71500015258789,8523699.0,-0.029712222367442864,1.053639600348438,-2.541664900606162,26.82642756782957,37.937132094629746,2.8902949981105124,3.738799615294006,3.299734207608445,1.4248855919933803,13.145057040595848,1.5100021362304688,-0.37052018060614955,-3.396500968933104,-6.9843058880504785,0.19130395018427038,-5.190403428491791,-1.6025985093744168,3.9698656974103415,10.407223417072556,-35.935243871300784,1.7939024595586865,12,2.6850013732910156,2.6850013732910156,2.6462507247924805,0.5400009155273438,-4.189998626708984,4,-0.0944976276324263,-2.4576054207130205,43.08000183105469,-1.5756450500415358,42.82500076293945,1.5727712647260175,42.43000030517578,-0.0944976276324263
4108,2015-12-14,40.58000183105469,42.29999923706055,40.56499862670898,41.73500061035156,11536862.0,-0.02918654134625409,-1.9282582522646416,1.2622924848454529,20.88843898825614,34.10642437037992,3.46860694446962,4.878528817806,4.535708975715934,2.6334132521887597,14.641914415273249,1.7350006103515696,-0.7045406135847045,-4.406748390197755,-8.546367738075837,-0.2671290423196737,-6.476558064136796,-2.3369387162587145,4.769876579451534,0.4666626324615707,-44.1493599934346,2.069809673939041,12,3.4024982452392507,3.4024982452392507,3.92874813079834,2.007497787475586,-1.3200035095214844,0,-0.04312469002060948,1.053639600348438,41.79999923706055,-2.4576054207130205,43.08000183105469,-1.5756450500415358,42.82500076293945,-0.04312469002060948
4109,2015-12-15,42.28499984741211,42.52999877929688,41.084999084472656,41.11999893188477,9987246.0,0.04201572053781022,-1.3400793209533455,-1.008659867360683,31.34466059699747,30.45223423468977,1.1816328622648555,2.9988597772161327,2.820729728959826,0.9229912374889508,15.452966827150675,1.9499969482421946,-0.995879799060738,-2.4932502746582017,-6.740165591275968,1.7536650419595645,-4.616707932967088,-0.36979261634931504,2.4906929890384433,53.49925782487514,10.102001313712883,2.1234576583088844,12,1.5774993896484375,1.6975002288818288,2.6387500762939453,0.3924999237060547,-3.759998321533203,1,-0.10949511847754179,-1.9282582522646416,40.58000183105469,1.053639600348438,41.79999923706055,-2.4576054207130205,43.08000183105469,-0.10949511847754179
4110,2015-12-16,42.07500076293945,42.79999923706055,41.935001373291016,42.43000030517578,7557148.0,-0.004966278472991581,-1.724409921843555,-0.3047203976450421,26.235019765073133,27.790064804595502,0.7536782053922053,3.001646039588806,2.986024763938353,1.108726284454491,15.901704615637724,0.8649978637695312,-1.3744664615677564,-2.473999404907225,-6.787694617637321,1.8396958078228707,-4.630847011272273,-0.31715179854217723,2.195408768342112,49.34645289411988,11.297106595227888,2.156847606365047,12,0.7499980926513672,1.907499313354485,2.9362497329711914,0.6024990081787109,-2.424999237060547,2,-0.09494946784180802,-1.3400793209533455,42.28499984741211,-1.9282582522646416,40.58000183105469,1.053639600348438,41.79999923706055,-0.09494946784180802
4111,2015-12-17,41.900001525878906,43.025001525878906,41.76499938964844,43.0,8814261.0,-0.004159221245093603,1.1913051554735858,3.0985912466016914,26.840048861074948,26.091836427889227,0.5884511565679773,2.958145048655183,3.115299063959057,1.2478987204454057,16.139933535366264,1.2600021362304688,-1.7683771540238524,-2.413998794555667,-6.769127447721004,1.9411298586096706,-4.591563121138336,-0.23643446797299816,1.925758696853947,54.26834657879447,19.423592144766012,2.1775643265826696,12,0.27249717712402344,2.082498550415032,3.39749813079834,0.7774982452392578,-1.75,3,-0.07828168197006602,-1.724409921843555,42.07500076293945,-1.3400793209533455,42.28499984741211,-1.9282582522646416,40.58000183105469,-0.07828168197006602
4112,2015-12-18,42.0099983215332,42.349998474121094,41.34500122070313,41.36999893188477,14561017.0,0.0026252217577213965,-1.9130574199184374,-0.5818184340299147,24.84876754829037,26.042756948470103,0.2815308706149935,2.649666965760659,2.962814172309585,1.1005147800582051,16.563772689813653,1.0049972534179616,-2.2536290746787913,-2.091751861572263,-6.462320424470526,2.278816701326001,-4.277036143021391,0.09353241987686545,1.4244705096767873,58.739755766621556,29.14138754220683,2.185284281449132,12,0.16250038146972656,1.972501754760735,3.287501335144043,0.6675014495849609,-1.7949981689453125,4,-0.13068312504443746,1.1913051554735858,41.900001525878906,-1.724409921843555,42.07500076293945,-1.3400793209533455,42.28499984741211,-0.13068312504443746
4113,2015-12-21,40.724998474121094,41.90999984741211,40.724998474121094,41.09500122070313,8194145.0,-0.030587952838680654,-5.405365280326619,-0.5781298428820241,22.419258140800025,26.103229546815726,1.3800995809111498,3.7289055932004516,4.192741843650268,2.342271603225079,17.898594879385772,1.2849998474121094,-2.5400526318669137,-3.1247516632080092,-7.669264934438729,1.4197616080227107,-5.397008298823366,-0.8524950275926528,2.3651339325487726,0.0,-24.22820139822909,2.272256635615359,12,1.447500228881836,3.2575016021728445,4.611250877380371,1.9525012969970703,0.19499969482421875,0,-0.07648859375032202,-1.9130574199184374,42.0099983215332,1.1913051554735858,41.900001525878906,-1.724409921843555,42.07500076293945,-0.07648859375032202
4114,2015-12-22,40.81499862670898,41.04999923706055,40.43999862670898,40.70000076293945,6345515.0,0.0022099485809699004,1.0854754359195309,-0.3108027300657521,23.343969412703657,25.81136698645919,1.1587776328797545,3.3980675044188047,4.055317010831921,2.213902893600526,19.400778234368932,0.6100006103515696,-2.68855758779128,-2.771251487731938,-7.380728859137555,1.8382258836736796,-5.075990173434747,-0.46651280202912915,1.9721177263655818,14.506753556075946,-6.194571213936275,2.304738685702807,12,1.217500686645515,3.105001449584961,4.521250724792488,1.8625011444091868,-0.8149986267089773,1,-0.038098746967939245,-5.405365280326619,40.724998474121094,-1.9130574199184374,42.0099983215332,1.1913051554735858,41.900001525878906,-0.038098746967939245
4115,2015-12-23,42.1150016784668,42.20000076293945,41.084999084472656,41.23500061035156,8170537.0,0.03185111100082483,1.123814264071702,7.652325349963983,38.3200842722193,26.78518612813829,-0.2822072491571106,1.859878348476684,2.7308831112069427,0.8696880096821786,20.198620506018905,1.3850021362304759,-2.627983881244326,-1.2594985961914062,-5.72112668821741,3.2021294958345976,-3.490312642204408,0.9713154498215957,0.3435181929165836,64.7969506067355,39.763673431153435,2.230814046013002,12,-0.38250160217285156,1.8049983978271413,3.1612472534179688,0.5624980926513672,-3.9099998474121094,2,-0.08524278783119321,1.0854754359195309,40.81499862670898,-5.405365280326619,40.724998474121094,-1.9130574199184374,42.0099983215332,-0.08524278783119321
4116,2015-12-24,42.10499954223633,42.45000076293945,41.90999984741211,42.400001525878906,1132089.0,-0.0002374958051012399,1.7341786821443403,-0.33522911997641824,42.54965737202766,28.532211661938078,-0.47500561963262555,1.56208250626527,2.7003601523660663,0.8376857515216045,20.616689272228154,0.5400009155273438,-2.4991245494997045,-1.0232507705688505,-5.167753198144112,3.121251657006411,-3.0955019843564813,1.0490004432187803,-1.6650009155273509,82.83577840617949,53.31511334804774,2.072251213787631,12,-0.3724994659423828,1.81500053405761,3.1837501525878906,0.5725002288818359,-3.6850013732910156,3,-0.0583065679384408,1.123814264071702,42.1150016784668,1.0854754359195309,40.81499862670898,-5.405365280326619,40.724998474121094,-0.0583065679384408
4117,2015-12-28,41.38000106811523,42.19499969482422,41.18999862670898,42.150001525878906,3147657.0,-0.01721882156521204,1.3372204947592239,2.610153492040938,42.03926185385169,30.88230309144869,0.2057920596195757,1.9756794349109654,3.359938157700377,1.5080539892238605,21.205683028904208,1.0050010681152415,-2.447117746158753,-1.4862493515014705,-5.354649398574985,2.3821506955720437,-3.420449375038231,0.44795067203529015,-0.8998023986816435,46.766240914007916,13.748466700735847,1.9342000235367576,12,0.35249900817871804,2.539999008178711,3.991248130798347,1.3324985504150462,-2.1450004577636648,0,-0.02972449276189315,1.7341786821443403,42.10499954223633,1.123814264071702,42.1150016784668,1.0854754359195309,40.81499862670898,-0.02972449276189315
4118,2015-12-29,42.13999938964844,42.290000915527344,41.52999877929688,41.6150016784668,4200753.0,0.018366319524308006,-1.1870454632775738,-0.6818148039890748,48.476885410781335,32.78588362631356,-0.346039190458157,0.8779252467811247,2.5624728117166313,0.6957732688659348,22.291558953666776,0.9099998474121165,-2.439930124299025,-0.4832509994506822,-3.834292928809475,2.867790929908111,-2.158771964130075,1.1922699652287108,-1.620404678344734,84.57706249644157,47.106785455394785,1.675520964679395,12,-0.4074993133544922,1.7800006866455007,3.2312498092651367,0.5725002288818359,-3.2350006103515554,1,-0.04568104567968778,1.3372204947592239,41.38000106811523,1.7341786821443403,42.10499954223633,1.123814264071702,42.1150016784668,-0.04568104567968778
4119,2015-12-30,41.56499862670898,42.25500106811523,41.43999862670898,42.084999084472656,3715497.0,-0.013645011183381905,-1.1168881997116293,-0.990481380563138,43.505141584303246,34.70478605067247,0.12973149265150852,1.0976905502583136,3.1059312689931957,1.2207645758139165,23.455309103362254,0.81500244140625,-2.303828650685716,-0.797001647949223,-3.539766060409505,1.9457627645110591,-2.1683838541793676,0.5743805582809216,-1.0067957943725574,35.16475838882984,-4.133696078911285,1.3713822062301422,12,0.16750144958496804,2.355001449584961,3.806250572204597,1.1475009918212962,-3.3950004577636648,2,-0.015517875113057245,-1.1870454632775738,42.13999938964844,1.3372204947592239,41.38000106811523,1.7341786821443403,42.10499954223633,-0.015517875113057245
4120,2016-01-04,40.525001525878906,41.33000183105469,40.1349983215332,41.060001373291016,8369499.0,-0.025020982441745776,1.2232607654228989,1.0288449547004959,37.81591790373061,35.924327055411986,1.0356487449584222,1.7447442823720039,4.09004520169934,2.2196851361239993,24.739141436217,1.4300003051757741,-1.9954263079808072,-1.5307487487792955,-3.522570045893339,0.461072548334748,-2.526659397336317,-0.5348381002222737,1.9249992370605469,16.84677291782014,-21.20047012709005,0.9959106485570208,1,0.7674980163574219,3.2424983978271484,4.846247673034668,2.187498092651367,-3.720001220703125,0,-0.012955003235314955,-1.1168881997116293,41.56499862670898,-1.1870454632775738,42.13999938964844,1.3372204947592239,41.38000106811523,-0.012955003235314955
4121,2016-01-05,40.15499877929688,41.18000030517578,39.96500015258789,41.0,7198967.0,-0.00913023399507451,1.0165946993200035,1.579441984498764,41.40991312045652,37.76445434120822,1.2651343045872139,1.8712359694732967,4.384044812917189,2.5485176656734936,26.230764911142714,1.2150001525878906,-1.906387599187525,-1.685251426696773,-3.504706987786264,0.13420413439271783,-2.594979207241522,-0.7755236461520241,2.2487019348144486,8.171981262869778,-31.992994547967797,0.9097277805447462,1,1.0525016784667898,3.5275020599365163,5.216250419616692,2.5575008392333913,-3.6349983215332102,1,-0.048561748412941697,1.2232607654228989,40.525001525878906,-1.1168881997116293,41.56499862670898,-1.1870454632775738,42.13999938964844,-0.048561748412941697
4122,2016-01-06,39.77000045776367,40.165000915527344,39.61999893188477,40.150001525878906,9221030.0,-0.009587805584287734,1.658547251090876,0.44970475640146285,45.3661217116218,40.31410584907731,1.451628153335264,2.072253732616204,4.6826471997070485,2.895756589110846,27.018027300370584,0.545001983642571,-1.7591753850100815,-1.8859996795654297,-3.7623924962866653,-0.009606862844194097,-2.8241960879260475,-0.9478032712048119,2.5361522338867246,5.618030503267956,-37.933980401296054,0.9381964083606176,1,1.2649993896484375,3.739999771118164,5.688749313354492,2.9524993896484375,-4.444999694824219,2,-0.03394524197333315,1.0165946993200035,40.15499877929688,1.2232607654228989,40.525001525878906,-1.1168881997116293,41.56499862670898,-0.03394524197333315
4123,2016-01-07,38.80500030517578,39.165000915527344,37.75500106811523,38.349998474121094,11331090.0,-0.024264524553192723,1.3999935069151475,-1.1973698740149576,28.24999248981122,40.85921952431148,2.364262623381279,2.8664254848061717,5.576787240512189,3.809258497049136,27.79970980580503,2.0149993896484446,-1.6403976773307605,-2.649249839782712,-4.832261777977521,-0.46623790158790257,-3.7407558088801167,-1.5577438706853073,3.3399831608886785,23.333316379123424,-18.177198690318157,1.0915059690974034,1,1.2975006103515625,3.772500991821282,6.909999847412109,3.917499542236328,-0.8050003051757812,3,0.011081054034122184,1.658547251090876,39.77000045776367,1.0165946993200035,40.15499877929688,1.2232607654228989,40.525001525878906,0.011081054034122184
4124,2016-01-08,37.349998474121094,38.95000076293945,37.349998474121094,38.8650016784668,9186486.0,-0.03749521503960973,-1.1122097751725424,-3.329663972634897,24.445630964204597,39.31761360119874,3.6610654740599387,4.133246439403905,6.973992776240507,5.215514362493266,28.216074047407325,1.6000022888183594,-1.5568387600033233,-3.8502515792846665,-6.650206195577113,-1.0502969629922205,-5.250228887430893,-2.45027427113844,4.443786400107427,0.0,-38.845510254265896,1.3999773081462232,1,2.5500011444091797,5.025001525878906,8.387500762939453,5.395000457763672,1.2750015258789062,4,0.0416332093360916,1.3999935069151475,38.80500030517578,1.658547251090876,39.77000045776367,1.0165946993200035,40.15499877929688,0.0416332093360916
4125,2016-01-11,37.349998474121094,38.44499969482422,37.29999923706055,37.45500183105469,7845716.0,0.0,-10.170636397469297,0.06930899989676419,24.91729214525631,37.358461909335254,3.2565268097301256,3.9021050850506356,6.903076850134049,5.17880772752288,29.340877970646627,1.1450004577636719,-1.3153661579056148,-3.5765014648437514,-6.7528824792319995,-0.4001204504555034,-5.164691972037879,-1.9883109576496238,3.9994077600966875,1.2886397756801318,-34.13513887939751,1.5881905071941256,1,2.4450016021728516,5.000001907348633,8.387500762939453,5.395000457763672,1.4250030517578125,0,0.02195447733130096,-1.1122097751725424,37.349998474121094,1.3999935069151475,38.80500030517578,1.658547251090876,39.77000045776367,0.02195447733130096
4126,2016-01-12,37.25,38.45000076293945,36.849998474121094,37.400001525878906,8704361.0,-0.0026773354272123795,-2.3684096402958583,1.4285402891811378,23.73069757160455,35.32417698908557,2.9004308294469396,3.734404805748383,6.91921902647799,5.247771808755047,30.587906847885176,1.6000022888183594,-1.0962982837123718,-3.384999847412111,-6.791009025944085,0.02100933111986336,-5.088004436678098,-1.6819952581461237,3.613477394558913,12.066402150498039,-19.56502621073199,1.703004589265987,1,2.3199996948242188,4.754999160766602,8.570001602172852,5.5475006103515625,2.095001220703132,1,-0.01194630053219381,-10.170636397469297,37.349998474121094,-1.1122097751725424,37.349998474121094,1.3999935069151475,38.80500030517578,-0.01194630053219381
4127,2016-01-13,37.849998474121094,38.78499984741211,37.43000030517578,37.92499923706055,8230920.0,0.016107341587143553,-1.9617570176060302,0.5,32.8358208955224,33.58628093183458,1.9523538257525317,2.9758843662472287,6.246571413740973,4.64338450351876,31.21489978421098,1.5349998474121094,-1.1866749330074526,-2.58750133514404,-6.162948359390043,0.9879456891019629,-4.375224847267042,-0.7997778230210386,2.4515918715765253,43.19649872129505,7.251450193753705,1.787723512123001,1,1.7025012969970703,3.1175003051757812,7.798752784729004,4.947502136230469,1.7000007629394531,2,-0.035138654424696214,-2.3684096402958583,37.25,-10.170636397469297,37.349998474121094,-1.1122097751725424,37.349998474121094,-0.035138654424696214
4128,2016-01-14,38.83000183105469,39.49499893188477,37.02000045776367,37.51499938964844,11959710.0,0.02589176740928134,-1.1475038146967667,-17.53318752860994,39.28766265982924,33.11767216244858,0.5067398022253045,1.9584647089353666,5.188495811629593,3.716459872360886,31.130579336448307,2.474998474121101,-1.3368840435033889,-1.5199979782104478,-5.165724234177837,2.1257282777569415,-3.3428611061941425,0.30286514977324686,0.9883656526222211,74.85833702303653,34.70604222106142,1.8228631279836947,1,0.2599983215332031,1.4849967956542969,6.432498931884766,3.967498779296875,0.9099998474121094,3,-0.09026528207145423,-1.9617570176060302,37.849998474121094,-2.3684096402958583,37.25,-10.170636397469297,37.349998474121094,-0.09026528207145423
4129,2016-01-15,37.65499877929688,38.88999938964844,37.310001373291016,38.849998474121094,12602658.0,-0.03026018532963559,1.4784252948533063,-0.9087433279183051,25.601743240913976,31.760541644357843,1.1943845715956627,2.9184448716810536,6.217937778794628,4.91812928867769,31.251469593660808,1.5799980163574219,-1.4768089029106122,-2.463500976562493,-6.179206749097922,1.2522047959729363,-4.3213538628302075,-0.6056480902947783,1.8400001525878906,30.43478887925819,-6.327478447659988,1.857852886267714,1,1.3600006103515554,2.6599998474121023,7.305002212524407,5.14250183105468,3.1750030517578054,4,0.009162162578340238,-1.1475038146967667,38.83000183105469,-1.9617570176060302,37.849998474121094,-2.3684096402958583,37.25,0.009162162578340238
4130,2016-01-18,38.08000183105469,38.8650016784668,37.19499969482422,37.400001525878906,8048056.0,0.01128676312669219,-2.064212670348361,-0.5690380576003506,28.937749996307062,30.374745741674573,0.4314576078075518,2.2965458144164472,5.647538088277187,4.5447290226697845,31.648522663524336,1.6700019836425781,-1.7637467245594536,-1.8387479782104492,-5.5411030286783,1.8636070722574019,-3.689925503444371,0.012429547023472765,1.4149971008300852,46.50295440680374,14.925550407254772,1.8511775252339242,1,0.42749786376953125,2.234996795654297,6.434999465942376,4.717498779296875,1.7399978637695312,0,0.014311926017315901,1.4784252948533063,37.65499877929688,-1.1475038146967667,38.83000183105469,-1.9617570176060302,37.849998474121094,0.014311926017315901
4131,2016-01-19,38.61999893188477,39.474998474121094,38.28499984741211,38.85499954223633,8137189.0,0.014180595453378242,-1.6298347664812005,-0.3455889777737781,35.27213806187389,29.25319200281369,-0.39021246491964945,1.579185485507999,4.970740561973493,4.020479977336457,32.0414446561212,1.3949966430664062,-1.9650704814480093,-1.1347507476806555,-4.757305269293511,2.4878037739321996,-2.946028008487083,0.676526513125772,-1.770000457763679,64.64644285040531,33.54491035483309,1.811277260806428,1,-0.44750022888184304,1.6175003051757741,5.8950023651122905,4.17750167846679,0.5149993896484304,1,0.004013531804273551,-2.064212670348361,38.08000183105469,1.4784252948533063,37.65499877929688,-1.1475038146967667,38.83000183105469,0.004013531804273551
4132,2016-01-20,36.52000045776367,37.6150016784668,36.27999877929688,37.47000122070313,11617538.0,-0.05437593299329013,1.153227567918428,4.04254593857557,23.762850557583207,28.75462067701058,1.3413490875884975,3.4222596475124476,6.903330949491988,6.108207846921275,32.581346724386854,2.3400001525878906,-2.0840596979538546,-2.96024932861328,-6.693576707448564,0.7730780502220043,-4.826913018030922,-1.0935856391956378,2.954998016357422,7.465059629113926,-16.175205697930192,1.8666636894176414,1,1.3674983978271555,3.1324996948242188,7.995000839233391,7.007499694824219,3.349998474121101,2,0.07735489396301198,-1.6298347664812005,38.61999893188477,-2.064212670348361,38.08000183105469,1.4784252948533063,37.65499877929688,0.07735489396301198
4133,2016-01-21,37.61000061035156,37.83000183105469,36.15499877929688,36.48500061035156,10349115.0,0.029846663168816345,1.1405756405756315,-1.1842095752839852,32.38308592463656,29.636560117058576,0.07153453954619948,2.199706254883125,5.665292039064397,5.018138494679789,32.749746773678645,1.6750030517578054,-2.2271990173418033,-1.7144992828369112,-5.4888589108821435,2.059860345208321,-3.6016790968595274,0.17268053118570492,1.8649978637695312,43.82536038551414,20.74882145772093,1.887179814022618,1,0.21499824523926492,1.9799995422363281,6.875,6.217500686645501,3.2249984741210938,3,0.05158198870581865,1.153227567918428,36.52000045776367,-1.6298347664812005,38.61999893188477,-2.064212670348361,38.08000183105469,0.05158198870581865
4134,2016-01-22,39.2599983215332,39.88999938964844,38.70000076293945,39.34500122070313,12644938.0,0.04387124925298469,1.0255308925748088,-0.07555813259549243,44.655670069863575,31.829713219792716,-1.4293487147967952,0.45032717928044264,3.880313807253792,3.3839725685673514,32.144569260430785,2.279998779296875,-2.3712115832660032,0.013248443603515625,-3.69532421527326,3.721821102480291,-1.8410378858348722,1.8675347730419034,-3.104999542236321,83.13250427940531,56.819644307387584,1.8542863294383873,1,-1.2374992370605469,0.3300018310546875,4.722501754760735,4.69250297546386,2.115001678466797,4,0.012226270439505527,1.1405756405756315,37.61000061035156,1.153227567918428,36.52000045776367,-1.6298347664812005,38.61999893188477,0.012226270439505527
4135,2016-01-25,38.525001525878906,39.47000122070313,38.099998474121094,39.3849983215332,7116335.0,-0.01872126406208141,1.6601928083878457,10.117264282187369,43.31968171658915,34.006267013679896,-0.57010204530755,0.9513566154491713,4.468200352147846,4.136276383878112,32.716798876208095,1.3700027465820384,-2.304173050832297,-0.5422483444213881,-4.005706466524664,2.921209777681888,-2.273977405473026,1.18948071663025,-2.370002746582024,63.45387842812023,33.40685379833551,1.731729061051639,1,-0.50250244140625,1.0649986267089844,5.39749813079834,5.457498550415032,3.0249977111816406,0,0.05983128394238779,1.0255308925748088,39.2599983215332,1.1405756405756315,37.61000061035156,1.153227567918428,36.52000045776367,0.05983128394238779
4136,2016-01-26,39.650001525878906,39.70000076293945,37.32500076293945,37.57500076293945,8040343.0,0.029201815845335988,1.183908812041469,-2.4128005748681485,49.536325561746665,35.86187864326037,-1.473851202609005,-0.3868288652386269,3.2417524930448423,3.0132663065523886,33.6801478959162,2.375,-2.0154433111090597,0.7055015563964844,-2.4663865061615695,3.8773896189545383,-0.8804424748825426,2.2914455876755113,-3.4203027343749923,93.5743554337213,57.940627822499415,1.5859440312790252,1,-1.62750244140625,-0.060001373291015625,3.7537479400634766,4.332498550415032,2.55999755859375,1,0.004287469417481704,1.6601928083878457,38.525001525878906,1.0255308925748088,39.2599983215332,1.1405756405756315,37.61000061035156,0.004287469417481704
4137,2016-01-27,40.150001525878906,40.150001525878906,38.82500076293945,39.47000122070313,6606120.0,0.012610339993900377,2.897059318515859,0.3277108699528782,55.390787115097766,37.651114693845756,-1.8028774918514046,-1.0368625690411406,2.660142003084701,2.5418152797225844,34.143495856599294,1.3250007629394531,-1.704653914084325,1.2670015335082994,-1.7499706117141827,4.283973678730781,-0.24148453910294165,2.7754876061195404,-3.847096722412104,100.0,60.21572219705225,1.5084860726112417,1,-1.9975013732910156,-0.8475017547607422,2.9274978637695312,3.832498550415032,2.049999237060547,2,-0.025280278101396214,1.183908812041469,39.650001525878906,1.6601928083878457,38.525001525878906,1.0255308925748088,39.2599983215332,-0.025280278101396214
4138,2016-01-28,40.21500015258789,41.24499893188477,39.599998474121094,40.22000122070313,11333401.0,0.0016188947506536877,-1.663958807594784,-0.00735450863356414,62.922881826925895,41.7979078700693,-1.8447485229258476,-1.3212108898024155,2.501644646531396,2.505873719244704,34.43216487431202,1.645000457763679,-1.347711407146015,1.4282501220703097,-1.25565797282637,4.112158216966989,0.08629607462196986,2.7702041695186495,-3.7582114802246025,73.72450866287001,27.713636409372256,1.3419540474483393,1,-1.5150012969970632,-0.9125003814697266,2.862499237060547,3.7674999237060476,2.4599990844726562,3,-0.008578918796321777,2.897059318515859,40.150001525878906,1.183908812041469,39.650001525878906,1.6601928083878457,38.525001525878906,-0.008578918796321777
4139,2016-01-29,40.91999816894531,41.349998474121094,40.165000915527344,41.025001525878906,9861663.0,0.01753072270750833,2.139077799896927,20.99618611743775,65.13995643671481,45.82037525233684,-2.2773932451910213,-2.1892524441551444,1.6552525803242872,1.8280202602115878,34.655002212123534,1.18499755859375,-1.1126215023541874,2.1654981613159165,-0.3902900566682561,4.721286379300089,0.8876040523238302,3.443392270308003,-4.175916881010735,89.31675652929641,36.09358861447372,1.2778941089920868,1,-2.167499542236328,-1.6174983978271484,2.157501220703125,3.0625019073486257,1.8900032043457031,4,-0.002077201570775289,-1.663958807594784,40.21500015258789,2.897059318515859,40.150001525878906,1.183908812041469,39.650001525878906,-0.002077201570775289
4140,2016-02-01,40.0,41.36000061035156,39.57500076293945,41.185001373291016,6699838.0,-0.022482849709497543,1.3257329314025412,11.285366562522706,60.90405047866763,48.66836552086947,-1.1805492909717046,-1.3814293371340014,2.413642291430321,2.764580194026763,34.27640381366843,1.7849998474121094,-1.0156367834797848,1.2717500686645522,-1.2173870465411696,3.760887183870274,0.02718151106169131,2.516318626267413,-2.8874453371705044,66.29490305374327,7.540757894252124,1.24456855760286,2,-1.2425003051757812,-0.6975002288818359,2.9762496948242188,3.920000076293938,2.0400009155273438,0,0.034375000000000044,2.139077799896927,40.91999816894531,-1.663958807594784,40.21500015258789,2.897059318515859,40.150001525878906,0.034375000000000044
4141,2016-02-02,38.20500183105469,39.5,37.68000030517578,39.275001525878906,9604952.0,-0.04487495422363286,1.3947417293667086,0.9029522825383642,51.28577886736729,51.72646866640103,0.6139547555998703,0.2740396753700267,4.024776270210673,4.578085298392033,34.13137599521517,2.3199996948242188,-0.7087975875398271,-0.4257482528686509,-2.8309233265392564,1.9794268208019545,-1.6283357897039537,0.7768392839666518,-0.6677025734729867,14.266344628844498,-44.53669954981679,1.202587536835304,2,0.5524978637695312,1.0974979400634766,4.621248245239258,5.714998245239251,3.8999977111816406,1,0.08755391298756332,1.3257329314025412,40.0,2.139077799896927,40.91999816894531,-1.663958807594784,40.21500015258789,0.08755391298756332
4142,2016-02-03,38.41999816894531,38.68000030517578,37.45000076293945,38.16999816894531,8691228.0,0.005627439538973267,2.194786279055942,-0.2336449264511897,48.4278983393762,53.50922560137211,0.7787053382021014,-0.04983628106113258,3.635745136237915,4.387105615180374,33.83656061105286,1.2299995422363281,-0.4389793901583019,-0.14325180053710795,-2.4888419984083825,2.2023383973341666,-1.3160468994727452,1.0295432983985293,2.94000244140625,24.80811876879909,-30.6436373702891,1.1727950989356375,2,0.9225025177001953,0.8025016784667969,4.406251907348633,5.500001907348626,2.3850021362304688,2,0.09864656679215522,1.3947417293667086,38.20500183105469,1.3257329314025412,40.0,2.139077799896927,40.91999816894531,0.09864656679215522
4143,2016-02-04,39.23500061035156,39.8650016784668,38.68999862670898,39.18999862670898,10169686.0,0.02121297449891646,-1.2488053997028388,0.18000793457034092,56.23029847935395,54.79529542464881,0.2441219856103487,-0.8758792210337987,2.668386713284704,3.599905301376282,32.38052182512063,1.4450035095214844,-0.25594216448472196,0.6502506256103544,-1.7124899429595715,3.0129911941802803,-0.5311196586746121,1.831620909895321,2.0468000030517572,45.65217179211753,-12.428530408868156,1.1813702842849636,2,0.10750007629394531,-0.012500762939453125,3.591249465942383,4.684999465942376,3.1149978637695312,3,0.07557028434977564,2.194786279055942,38.41999816894531,1.3947417293667086,38.20500183105469,1.3257329314025412,40.0,0.07557028434977564
4144,2016-02-05,38.90499877929688,39.63999938964844,38.72000122070313,39.290000915527344,8071372.0,-0.008410904190673474,-1.4370901080245624,-8.555225904889566,53.27770364932265,55.90174230606365,0.5794017376571148,-0.4462889852503551,2.828740537474843,3.936592627242426,30.69019617924016,0.9199981689453054,0.2776029447203996,0.24249877929688068,-2.050471068014204,2.5354686266079653,-0.9039861443586616,1.388983702952423,2.300165837097161,37.21222693449568,-21.410430027448037,1.1464849236555439,2,0.4375019073486257,0.3000011444091726,3.921251296997063,5.015001296997056,3.1750030517578054,4,0.0969027265403708,-1.2488053997028388,39.23500061035156,2.194786279055942,38.41999816894531,1.3947417293667086,38.20500183105469,0.0969027265403708
4145,2016-02-08,38.16999816894531,39.24499893188477,37.52999877929688,39.165000915527344,10542278.0,-0.018892189523539993,1.9697003725526097,2.5844083784159166,48.23943189012464,55.75764300921676,1.4066764443148543,0.3723862067115462,3.373511565840289,4.655790219580069,29.09988815303524,1.7150001525878906,0.639827000497462,-0.5335018157959013,-2.7558952030393726,1.68889157144757,-1.644698509417637,0.5776948778258344,2.960063170379641,29.813545882181973,-26.888544144472764,1.1111966936217368,2,1.2350025177001953,0.5875015258789062,4.656251907348633,5.750001907348626,3.3250007629394602,0,0.12156152546323029,-1.4370901080245624,38.90499877929688,-1.2488053997028388,39.23500061035156,2.194786279055942,38.41999816894531,0.12156152546323029
4146,2016-02-09,36.80500030517578,38.599998474121094,36.67499923706055,38.224998474121094,11507577.0,-0.035761014651556344,-1.2916653421192457,1.427129898709524,51.18306418231265,55.2901182389073,2.5989814810301155,1.7943328300528378,4.506574535110516,5.999122625063578,27.384326982873414,1.9249992370605469,0.6891986722470591,-1.8762496948242173,-4.167750758257462,0.41525136860902734,-3.0220002265408397,-0.730499163107595,4.251459822621463,4.075265474026595,-56.42373933812934,1.1457505317166208,2,2.2124996185302734,1.9524993896484375,5.72499942779541,6.962499618530273,5.069999694824219,1,0.14223612462829882,1.9697003725526097,38.16999816894531,-1.4370901080245624,38.90499877929688,-1.2488053997028388,39.23500061035156,0.14223612462829882
4147,2016-02-10,36.52000045776367,37.50500106811523,36.290000915527344,37.06499862670898,10030947.0,-0.007743508899578311,-1.4179173593872034,0.38380202232943483,45.1512390144901,53.31549125974776,2.5869621401925116,2.0812926592468273,4.564763312536748,6.279979890102965,26.01326817678908,1.2150001525878835,0.8094251127955872,-2.09474964141846,-4.5585386398180106,0.3690393569810908,-3.326644140618235,-0.8628551422186845,4.361201234404106,6.433552256006146,-53.854043457946474,1.2318944991997771,2,2.3050003051757812,2.237499237060547,5.925000190734863,7.162500381469727,6.334999084472656,2,0.15292987443775785,-1.2916653421192457,36.80500030517578,1.9697003725526097,38.16999816894531,-1.4370901080245624,38.90499877929688,0.15292987443775785
4148,2016-02-11,35.32500076293945,36.6150016784668,35.209999084472656,36.52000045776367,10755011.0,-0.03272178750945709,1.0288814829096318,2.1926673572808753,31.757061707260135,49.6062807342528,3.3697326443874616,3.1623797201065003,5.502139139134613,7.463127588855862,25.490358051224426,1.4050025939941406,0.7168250366077018,-3.114499282836917,-5.979738607786416,-0.24925995788741773,-4.5471189453116665,-1.6818796203621673,5.2807288826299015,2.5959745043907767,-52.53808420878954,1.4326196624747487,2,2.9599990844726562,2.9599990844726562,6.9474992752075195,8.184999465942383,7.564998626708984,3,0.15513091079634345,-1.4179173593872034,36.52000045776367,-1.2916653421192457,36.80500030517578,1.9697003725526097,38.16999816894531,0.15513091079634345
4149,2016-02-12,38.0,38.0,36.20500183105469,36.349998474121094,15767768.0,0.07572538370238258,1.1757533442148436,-1.3807547675747458,47.93712415087325,48.16551114227565,0.26482166101151705,0.5423593945096599,2.6020580465308925,4.808636221558288,24.57023584182794,2.674999237060547,0.5436067066905252,-0.4567501068115263,-3.3062135691382437,2.392713355515191,-1.8814818379748885,0.967981624351836,2.1740712006816167,69.14500671708169,14.441097824634603,1.424731731163359,2,-0.46249961853027344,0.2849998474121094,3.340001106262207,4.577501296997063,3.3300018310546875,4,0.11447364405581828,1.0288814829096318,35.32500076293945,-1.4179173593872034,36.52000045776367,-1.2916653421192457,36.80500030517578,0.11447364405581828
4150,2016-02-15,38.625,39.65999984741211,38.61000061035156,39.15499877929688,11432287.0,0.016447368421052655,-2.7500136239782016,-0.32121108434403883,45.80776158077428,47.556842554876425,-0.6433932078437081,-0.041863602132011124,1.759111334597634,4.194175025330246,23.1629966097472,1.6599998474121094,0.26677478062121907,0.14099998474121378,-2.7037131993196297,2.9857131688020573,-1.2813566072892044,1.563356576771632,1.1519454313849025,76.74158045023707,25.841058141756868,1.422356592030421,2,-1.0874996185302734,-0.3400001525878906,2.5124998092651367,3.75,2.7550010681152273,0,0.08944988559364897,1.1757533442148436,38.0,1.0288814829096318,35.32500076293945,-1.4179173593872034,36.52000045776367,0.08944988559364897
4151,2016-02-16,38.775001525878906,40.20000076293945,38.38000106811523,40.02000045776367,12226371.0,0.003883534650586551,1.2679130391381008,2.349059998848359,44.21052259619307,47.0882452500783,-0.7867751675114008,-0.1893662228960551,1.4588524404265257,4.071978045801984,22.24008639553011,1.8199996948242259,-0.13001153638184348,0.2832513809204116,-2.5638654287147205,3.1303681905555436,-1.140307023897158,1.7068097857379811,-3.56500244140625,71.4429106665474,25.64799736984328,1.4235584048175665,2,-1.0700016021728516,-0.4900016784667969,2.2974987030029297,3.5749988555908203,2.079998016357422,1,0.0701482217657814,-2.7500136239782016,38.625,1.1757533442148436,38.0,1.0288814829096318,35.32500076293945,0.0701482217657814
4152,2016-02-17,39.34500122070313,39.34500122070313,37.64500045776367,37.75500106811523,13712190.0,0.014700184974687946,1.1383655343334615,-1.2771096519583776,46.486270626106815,46.00557548860639,-1.354169960602782,-0.5658856537156964,0.7746810883279522,3.520925338480687,20.38183284779025,1.7000007629394602,-0.4204302913738758,0.7120010375976662,-2.0003512609910814,3.424353336186414,-0.6441751116967112,2.0681771868920436,-4.035202102661138,82.86574639992858,38.92644050160184,1.3561761492943742,2,-1.6400012969970774,-1.0600013732910227,1.442498207092278,2.779998779296868,0.8149986267089773,2,0.06430292796548698,1.2679130391381008,38.775001525878906,-2.7500136239782016,38.625,1.1757533442148436,38.0,0.06430292796548698
4153,2016-02-18,39.54999923706055,40.099998474121094,39.209999084472656,39.5,10305723.0,0.005210268394897133,-1.8253900975470934,0.03144605802657784,44.234008044905565,45.00072042144894,-1.687215153884317,-0.6514942618083239,0.47536591289660635,3.362125480525478,18.486105208539264,0.8899993896484375,-0.4330139041656551,0.8199991226196275,-1.8770261632872973,3.5170244085265523,-0.5285135203338314,2.1685117655730863,-4.1423960861206055,83.729619532783,43.64944804958502,1.3485126429534606,2,-1.8449993133544922,-1.2649993896484375,0.7100000381469727,2.575000762939453,0.4949989318847656,3,0.08356511678712786,1.1383655343334615,39.34500122070313,1.2679130391381008,38.775001525878906,-2.7500136239782016,38.625,0.08356511678712786
4154,2016-02-19,39.7400016784668,39.915000915527344,39.20000076293945,39.51499938964844,9990713.0,0.004804107334298147,1.4869537526619918,4.500114442664225,48.834088004912914,45.066793323092085,-1.9515418176937231,-0.8471247684233347,0.20452708461375124,3.2131888311411103,18.318705152282533,0.7150001525878906,-0.40737391904487197,0.9860013961791978,-1.7392769774179087,3.7112797697763042,-0.37663779061935543,2.348640582977751,-4.236550575286863,81.99612408887721,43.36345506752295,1.3626391867985534,2,-2.035001754760742,-1.4550018310546875,-0.037502288818359375,2.384998321533203,1.2399978637695312,4,0.079265163013027,-1.8253900975470934,39.54999923706055,1.1383655343334615,39.34500122070313,1.2679130391381008,38.775001525878906,0.079265163013027
4155,2016-02-22,40.83000183105469,40.89500045776367,40.11000061035156,40.11000061035156,7145166.0,0.02742828652618079,-1.1805514347475947,3.1999728735398336,62.56582133411052,46.331544117736286,-2.932973568942458,-1.8504600372463784,-0.9680442226207191,2.1548030301113954,17.736994457396708,1.154998779296875,-0.5416305389177012,1.9607515335083008,-0.914574212588164,4.8360772796047655,0.5230886604600684,3.398414406556533,-5.2326197346795595,98.00004225510818,53.96011363974796,1.4376628730482306,2,-2.7775020599365234,-2.545001983642578,-1.1650028228759766,1.2949981689453125,-0.7700004577636719,0,0.012245897075118695,1.4869537526619918,39.7400016784668,-1.8253900975470934,39.54999923706055,1.1383655343334615,39.34500122070313,0.012245897075118695
4156,2016-02-23,39.81999969482422,40.915000915527344,39.65499877929688,40.16999816894531,7442213.0,-0.02473676441185646,-2.7058869728147408,-0.48610816767685333,56.22776175123027,47.56226886626297,-1.6207577564896738,-0.871764898148264,-0.06227269675431302,3.188073121046557,16.695619944942486,1.2600021362304616,-0.6347845629559785,0.9422494888305692,-1.9437794040945633,3.828278381755702,-0.5007649576320006,2.385263935293139,-4.010712863993547,66.51372882522506,19.213228206139803,1.4430144464625672,2,-1.7574996948242188,-1.5349998474121094,-0.4087505340576172,2.3050003051757812,-1.0349998474121094,1,0.03917632810765137,-1.1805514347475947,40.83000183105469,1.4869537526619918,39.7400016784668,-1.8253900975470934,39.54999923706055,0.03917632810765137
4157,2016-02-24,39.1349983215332,39.599998474121094,38.39500045776367,39.4900016784668,8791958.0,-0.017202445468126215,3.191319693230369,1.014299727520436,49.549944874041216,49.53925588479421,-0.5876026125568572,-0.28111691412844664,0.549653903604721,3.8786241652134095,16.20144431179697,1.4249992370605469,-0.6116763398475413,0.30799827575683736,-2.51892360457245,3.1349201560861246,-1.1054626644078027,1.7214592159214774,-3.0193686456207303,29.364989259812624,-17.39450337317374,1.4134609401646425,2,-0.5749969482421875,-0.8499984741210938,0.07000064849853516,2.990001678466797,0.04000091552734375,2,0.04395046108272682,-2.7058869728147408,39.81999969482422,-1.1805514347475947,40.83000183105469,1.4869537526619918,39.7400016784668,0.04395046108272682
4158,2016-02-25,39.86999893188477,40.400001525878906,39.415000915527344,39.72999954223633,7678999.0,0.018781158601638426,-1.5584542977458509,-0.3943607487481664,54.19018620951709,50.234040557976854,-0.6817934620301997,-1.0996700426671282,-0.21205717177246441,3.1259602526031287,16.338210226401742,1.2650032043457031,-0.5034658305288175,1.0602489471435632,-1.7350446857085373,3.8555425799956637,-0.3373978692824835,2.45789576356961,-3.466406981595405,58.53167484858559,10.128108001208993,1.3976468164260485,2,-0.5899982452392649,-1.5849990844726634,-1.0999994277954173,1.970001220703118,-1.5249977111816406,3,0.007273662485488996,3.191319693230369,39.1349983215332,-2.7058869728147408,39.81999969482422,-1.1805514347475947,40.83000183105469,0.007273662485488996
4159,2016-02-26,40.834999084472656,41.39500045776367,40.27000045776367,40.29999923706055,7737362.0,0.024203666376729105,-2.781529091200513,3.8214441416891796,61.34525454369475,51.96042866496801,-1.3436581360575772,-2.1833037342411785,-1.2480707067537793,2.1258958776881656,16.54589060044974,1.5250015258788991,-0.24139729598477544,2.029499053955078,-0.7525123774285944,4.811510485338751,0.6384933382632454,3.420504769646911,-4.160722596269011,81.33328755696616,29.315053848995348,1.3910057156918358,2,-1.3149986267089844,-2.532499313354492,-2.127499580383301,0.9425010681152344,-1.954998016357429,4,-0.019346171990676897,-1.5584542977458509,39.86999893188477,3.191319693230369,39.1349983215332,-2.7058869728147408,39.81999969482422,-0.019346171990676897
4160,2016-02-29,41.375,41.38999938964844,40.2400016784668,40.47999954223633,8546865.0,0.013223972759501601,1.4864835885402277,1.6728985290237937,70.92489591680891,54.92869236725866,-1.623250817401761,-2.756329838994006,-1.8475043550513846,1.537727483069709,16.406618281724576,1.1499977111816406,0.34175032617366696,2.5007499694824205,-0.4672906667387622,5.468790605703603,1.0167296513718327,3.984770287593008,-4.323065594231551,99.33331807454428,39.54660070476426,1.4840203181105913,2,-1.8549995422363281,-3.072500228881836,-2.5687503814697266,0.4025001525878906,-2.7949981689453125,0,-0.009546838858336515,-2.781529091200513,40.834999084472656,-1.5584542977458509,39.86999893188477,3.191319693230369,39.1349983215332,-0.009546838858336515
4161,2016-03-01,41.54999923706055,41.81499862670898,41.165000915527344,41.32500076293945,7941184.0,0.004229588811131002,-1.3853207156255865,0.25139481457170987,73.26547810026051,57.904159864386855,-1.523425270984049,-2.812056896438712,-2.075486581063643,1.3160474240341387,15.363416221125009,0.6499977111816335,0.557230296687635,2.5084993362426786,-0.6702558013695636,5.687254473854921,0.9191217674365575,4.0978769050488,-4.150619547132479,92.25147568631145,24.653642723827573,1.589377568806123,3,-1.4449996948242188,-3.0375003814697266,-2.7437496185302734,0.22750091552734375,-1.5400009155273438,1,-0.03586035839058521,1.4864835885402277,41.375,-2.781529091200513,40.834999084472656,-1.5584542977458509,39.86999893188477,-0.03586035839058521
4162,2016-03-02,42.209999084472656,42.209999084472656,41.06499862670898,41.79499816894531,6446017.0,0.015884473153574108,4.518062321904621,1.844461022006714,83.50362405333371,62.26745053198999,-1.9380985709083092,-3.3450642081732553,-2.785438624013075,0.6141677544591246,14.23456917276487,1.145000457763679,0.7965839829654655,2.978999137878418,-0.4830117592241976,6.4410100349810335,1.2479936893271102,4.710004586429726,-4.3690575008664965,100.0,23.181023655349478,1.7310054485513076,3,-1.9074993133544922,-3.5,-3.403749465942383,-0.4324989318847656,-2.020000457763679,2,-0.0811418931852208,-1.3853207156255865,41.54999923706055,1.4864835885402277,41.375,-2.781529091200513,40.834999084472656,-0.0811418931852208
4163,2016-03-03,42.20000076293945,42.45000076293945,41.65999984741211,42.2400016784668,6110392.0,-0.00023687092513779984,2.4347934254391057,-0.09638753561908264,77.59525834909422,65.46313612578791,-1.690433493932339,-3.269157604952916,-2.7851128617558345,0.5833996323596438,13.984740596286116,0.7900009155273438,1.0705382550230027,2.8207508087158217,-0.8871811143030683,6.528682731734712,0.9667848472063767,4.674716770225267,-3.8347722792293126,88.6877781191636,10.447907113617674,1.8539659615094435,3,-1.7775001525878906,-3.3700008392333984,-3.472500801086426,-0.4225006103515625,-1.2700004577636719,3,-0.07168249931728676,4.518062321904621,42.209999084472656,-1.3853207156255865,41.54999923706055,1.4864835885402277,41.375,-0.07168249931728676
4164,2016-03-04,42.67499923706055,42.790000915527344,41.88999938964844,42.36000061035156,7174640.0,0.011255887808851561,2.302745872092616,-7.874785428189967,77.1447564551965,67.08301780590857,-1.9057275952401582,-3.633528466897971,-3.2673652164203304,0.07381508106679036,13.788487793860623,0.9000015258789062,1.305620154878362,3.1072492599487305,-0.8725156082207164,7.087014128118177,1.1173668258640035,5.0971316940334574,-3.7379026342583046,95.49012890688695,16.35597289047095,1.989882434084724,3,-2.082498550415039,-3.674999237060547,-3.6737499237060547,-0.8974990844726562,-0.1100006103515696,4,-0.10146451303500159,2.4347934254391057,42.20000076293945,4.518062321904621,42.209999084472656,-1.3853207156255865,41.54999923706055,-0.10146451303500159
4165,2016-03-07,42.810001373291016,42.90999984741211,41.81499862670898,42.52000045776367,6405580.0,0.0031634947544001424,3.4694122226547583,0.9206418407508326,77.09871017691066,69.40201207542862,-1.9336771232008942,-3.5869969722480874,-3.450111451690198,-0.0909482359230509,13.001671088594938,1.095001220703132,1.582422175547201,3.010251235961917,-1.1627197475808089,7.183222219504643,0.923765744190554,5.09673672773328,-3.256440080452755,94.58003208892272,13.875121170452559,2.0864854917713624,3,-2.157501220703125,-3.750001907348633,-3.7825021743774414,-1.032501220703125,0.004997253417961645,0,-0.09180098526293667,2.302745872092616,42.67499923706055,2.4347934254391057,42.20000076293945,4.518062321904621,42.209999084472656,-0.09180098526293667
4166,2016-03-08,42.040000915527344,42.75,41.77999877929688,42.2599983215332,7885415.0,-0.017986461879538118,-1.6216189744673923,-0.7586093499250217,67.62588743430938,71.41045013768064,-0.9115075646418873,-2.534647109762062,-2.7374644973763793,0.6368470996106481,11.771079858847653,1.0300025939941335,1.778892122115444,1.9785007476806626,-2.058041489708856,6.015042985070181,-0.03977037101410019,3.9967718663754255,-1.8822806828657903,52.84561754635544,-26.446414572553223,2.018271118694761,3,-0.8775005340576172,-2.980001449584961,-3.0100011825561523,-0.2625007629394531,0.5049972534179688,1,-0.08230254541204629,3.4694122226547583,42.810001373291016,2.302745872092616,42.67499923706055,2.4347934254391057,42.20000076293945,-0.08230254541204629
4167,2016-03-09,42.10499954223633,42.58000183105469,41.72999954223633,41.92499923706055,7128163.0,0.0015461138271521957,-1.982465768093052,-0.8181928525602122,67.02197630162163,72.83620459235891,-0.5709480566305913,-2.2764953142599467,-2.836871399206302,0.5218488238123484,10.290413578794903,0.8500022888183594,1.7269053826387974,1.764249420166017,-2.0045702085499286,5.533069048881963,-0.12016039419195579,3.64865923452399,-1.451868978919677,35.5999755859375,-41.34904553879714,1.8844098143579728,3,-0.529998779296875,-3.0450000762939453,-3.0749998092651367,-0.3274993896484375,0.1399993896484446,2,-0.04975659051133796,-1.6216189744673923,42.040000915527344,3.4694122226547583,42.810001373291016,2.302745872092616,42.67499923706055,-0.04975659051133796
4168,2016-03-10,40.80500030517578,43.43000030517578,40.80500030517578,42.099998474121094,12703008.0,-0.030875175185704373,-3.0540597862588226,-7.194422074344085,56.181070337867425,72.26240634726699,0.9785320280027676,-0.5743451638987835,-1.6115967320015159,1.773920485964993,8.027184837227294,2.625,1.8016473713941892,0.1902502059936495,-2.748610062537587,3.129110474524886,-1.2791799282719722,1.6596803402592712,2.104999542236328,0.0,-73.15828451635761,1.4694301342656184,3,1.0300006866455078,-1.4850006103515625,-1.5225000381469727,0.9724998474121094,2.079998016357422,3,-0.015071723412995452,-1.982465768093052,42.10499954223633,-1.6216189744673923,42.040000915527344,3.4694122226547583,42.810001373291016,-0.015071723412995452
4169,2016-03-11,42.349998474121094,42.349998474121094,41.349998474121094,41.79499816894531,10218141.0,0.03786296182797333,2.603601622104612,-0.42857227020466837,58.37925410258718,70.8684461456868,-0.36762309431677664,-1.8727603053785629,-3.1963702866235764,0.1961186422244765,6.698766647958836,1.5449981689453125,2.0779270652290265,1.5177484512329116,-1.2449092308810776,4.280406133346901,0.13641961017592052,2.8990772922899026,1.0800018310546875,58.85707310267857,-10.697933641975382,1.3813288410569944,3,-0.2324981689453125,-3.029998779296875,-3.067498207092285,-0.5724983215332031,0.9950027465820384,4,-0.03353006422923566,-3.0540597862588226,40.80500030517578,-1.982465768093052,42.10499954223633,-1.6216189744673923,42.040000915527344,-0.03353006422923566
4170,2016-03-14,42.08000183105469,42.41999816894531,41.77000045776367,42.025001525878906,6555951.0,-0.006375363702348036,-1.3008669115264124,0.099099594473847,63.565448435606676,69.79066507183637,0.01441025796513884,-1.4025621432875823,-2.9365791516243576,0.4256603805167032,6.396528911258422,0.6499977111816406,2.2515519657754908,1.0750017166137695,-1.5343498061412646,3.6843532393688037,-0.22967404476374753,2.3796774779912866,1.3499984741210938,48.57148670014881,-20.485522069545894,1.3046757613775155,3,0.03749847412109375,-2.7600021362304688,-2.8062515258789062,-0.3025016784667969,1.5699996948242188,0,0.011525588748819038,2.603601622104612,42.349998474121094,-3.0540597862588226,40.80500030517578,-1.982465768093052,42.10499954223633,0.011525588748819038
4171,2016-03-15,41.49499893188477,41.79999923706055,41.185001373291016,41.65999984741211,6729646.0,-0.013902159546442472,1.7640372383287328,-2.9999999999998708,64.33779972968017,67.66112903587486,0.6602200978542143,-0.6359406698690933,-2.3568618414388993,0.959130823503834,6.312408756315152,0.8950004577636719,2.2470672551717215,0.35399894714355895,-2.040674257497251,2.748672151784369,-0.8433376551768461,1.551335549463964,1.8825013732910065,26.285661969866343,-45.81787713116698,1.1973366023204057,3,0.6225013732910085,-2.174999237060554,-2.4137487411499094,0.2825012207031179,2.3300018310546804,1,0.03181105503800641,-1.3008669115264124,42.08000183105469,2.603601622104612,42.349998474121094,-3.0540597862588226,40.80500030517578,0.03181105503800641
4172,2016-03-16,41.875,42.08000183105469,41.36000061035156,41.56499862670898,5752993.0,0.00915775582351519,-1.0000105964194699,-1.8787857770380858,62.730171678414315,66.00945273913266,0.25446142564501173,-0.8608167297150686,-2.7254302848087093,0.5271282809285296,5.847877622758189,0.720001220703125,2.095609570937455,0.6075000762939453,-1.651134052959172,2.8661342055470627,-0.5218169883326098,1.7368171409205004,1.4510503051757766,40.761893136160715,-31.692787298243694,1.1293170646265582,3,0.24250030517578125,-2.5550003051757812,-2.9875001907348633,-0.09749984741210938,1.7449989318847727,2,0.015999956273320848,1.7640372383287328,41.49499893188477,-1.3008669115264124,42.08000183105469,2.603601622104612,42.349998474121094,0.015999956273320848
4173,2016-03-17,42.85499954223633,43.400001525878906,42.040000915527344,42.4900016784668,9403322.0,0.02340297414295711,-1.1501996308939364,1.1774072478926698,62.801024021969596,64.41570469099634,-0.6960530651190098,-1.665931783297907,-3.6512642072613346,-0.4855711156585585,6.14066150156739,1.5250015258789062,1.9246048296571843,1.4222496032714815,-0.7904400529957911,3.634939259538754,0.3159047751378452,2.528594431405118,-2.049999237060547,75.39494600007922,3.8954968716992937,1.1063448281336365,3,-0.7374992370605469,-3.5349998474121094,-4.063749313354492,-1.0774993896484375,0.8800010681152344,3,-0.014234059429877322,-1.0000105964194699,41.875,1.7640372383287328,41.49499893188477,-1.3008669115264124,42.08000183105469,-0.014234059429877322
4174,2016-03-18,42.88999938964844,43.24499893188477,42.54999923706055,43.10499954223633,11702963.0,0.0008167039502033901,1.8080856343584997,-0.5890449614347526,60.257281764028924,62.54443486734281,-0.7792995688347304,-1.5313551372669352,-3.5836687216338063,-0.5378312638457317,6.443847811354588,0.6949996948242259,1.5835216428578747,1.2997495651245146,-0.8532426589354785,3.4527417891845076,0.2232534530945216,2.3762456771545075,-2.0330990600585963,76.97507444256341,8.624789606763983,1.076496112029995,3,-0.7724990844726562,-3.072498321533203,-4.604999542236328,-1.5849990844726562,2.075000762939453,4,-0.00011660219599918253,-1.1501996308939364,42.85499954223633,-1.0000105964194699,41.875,1.7640372383287328,41.49499893188477,-0.00011660219599918253
4175,2016-03-21,41.33000183105469,42.20500183105469,41.310001373291016,42.0,5152032.0,-0.03637205830714607,-1.5211313009746295,3.1162683415837193,48.74573782264557,60.44664046604683,0.6131629140277184,0.07169777627670726,-1.9370878444088504,0.9897516263178403,6.634914070636727,1.5799980163574219,1.3600405978526524,-0.2852479934692411,-2.412528724287661,1.8420327373491787,-1.3488883588784475,0.7783923719399652,-0.42223947753906543,6.546295610601241,-56.352481337450584,1.063640365409209,3,0.7874984741210938,-0.7925014495849609,-3.4187517166137695,-0.02500152587890625,3.7899971008300852,0,0.04875391484097169,1.8080856343584997,42.88999938964844,-1.1501996308939364,42.85499954223633,-1.0000105964194699,41.875,0.04875391484097169
4176,2016-03-22,41.38000106811523,41.584999084472656,40.6349983215332,41.38000106811523,5638823.0,0.0012097564685558115,3.634194905003654,-0.0,44.9142229907722,57.990223431508,0.5137203925449327,0.1523746159224899,-1.8949138639490926,0.9021898402072424,7.055418309403436,0.9500007629394531,1.0977835027657363,-0.31324882507325214,-2.271014707888611,1.6445170577421067,-1.292131766480935,0.6656341163344308,2.020000457763679,26.94401024241554,-29.97032245477303,0.9788829414076806,3,0.6524982452392649,-0.8425006866455007,-3.4687509536743093,-0.07500076293944602,2.549999237060554,1,0.054857428689454535,-1.5211313009746295,41.33000183105469,1.8080856343584997,42.88999938964844,-1.1501996308939364,42.85499954223633,0.054857428689454535
4177,2016-03-23,40.85499954223633,41.65499877929688,40.52000045776367,41.4900016784668,5811494.0,-0.012687325092493373,1.3523370544890854,-100.0,42.24782749028403,56.442085337332074,0.9418033274348616,0.8567682327553285,-1.3012819755446259,1.3891485607992138,6.841064140002275,1.1349983215332102,0.7952675038623553,-0.9242504119873018,-2.5279380560478018,0.6794372320731981,-1.7260942340175518,-0.12240658995705189,2.489701919555664,11.631908341335805,-39.55875295578369,0.8018438220302485,3,1.105001449584961,-0.31749916076660156,-2.859999656677246,0.4500007629394531,3.075000762939453,2,0.07269615111934358,3.634194905003654,41.38000106811523,-1.5211313009746295,41.33000183105469,1.8080856343584997,42.88999938964844,0.07269615111934358
4178,2016-03-24,40.15999984741211,40.4900016784668,39.5099983215332,40.400001525878906,6160784.0,-0.017011374436700755,3.6666606116202396,0.3779541276687773,35.86284239011562,53.94026181372412,1.7161605856146167,1.659701810690656,-0.575906136864468,2.034093471663894,7.332195002629094,1.345001220703125,0.5996563385531672,-1.6337501525878935,-3.1685152262745717,-0.09898507890121522,-2.401132689431229,-0.8663676157445579,3.071713574218748,17.40298312341434,-27.019837624675038,0.7673825368433377,3,1.2950000762939453,0.7525005340576172,-2.1649999618530273,1.0249996185302734,2.5649986267089844,3,0.08615535601640745,1.3523370544890854,40.85499954223633,3.634194905003654,41.38000106811523,-1.5211313009746295,41.33000183105469,0.08615535601640745
4179,2016-03-29,40.04499816894531,40.61999893188477,39.834999084472656,40.290000915527344,5169313.0,-0.002863587622105257,-1.3608985464015908,1.020837638083128,34.422510463020586,50.70215759454789,1.6425444104294726,1.805028771942375,-0.3933586981360264,2.0719966461828463,7.846211882113669,0.7849998474121165,0.39090285597566066,-1.709251785278319,-3.3823433312340967,-0.03616023932254109,-2.5457975582562042,-0.8727060123004335,2.9634123466796822,19.851545481182033,-17.47379813625508,0.8365457729778881,3,1.4100017547607422,0.8675022125244141,-2.0499982833862305,0.10250091552734375,2.1050033569335938,1,0.09214640055266199,3.6666606116202396,40.15999984741211,1.3523370544890854,40.85499954223633,3.634194905003654,41.38000106811523,0.09214640055266199
4180,2016-03-30,40.97999954223633,41.4900016784668,40.22000122070313,40.22000122070313,6504610.0,0.023348768037055434,-2.342113848887505,-3.101999190359016,44.13715866571635,48.45764192077414,0.5979827982773074,0.8842538108628162,-1.2622580811126909,1.0636728999342182,8.156451078150377,1.4450035095214844,0.3888988512012901,-0.7545003890991211,-2.4555341107277044,0.9465333325294623,-1.6050172499134163,0.09601647171517413,1.8185062417431581,68.53151081542003,31.799184701580444,0.8505168608142922,3,0.47500038146972656,-0.06749916076660156,-2.984999656677246,-1.4850006103515625,1.5649986267089844,2,0.09724257332517516,-1.3608985464015908,40.04499816894531,3.6666606116202396,40.15999984741211,1.3523370544890854,40.85499954223633,0.09724257332517516
4181,2016-03-31,40.060001373291016,40.61999893188477,39.93999862670898,40.599998474121094,6614564.0,-0.022449931166961368,1.3448366580506745,-0.7105240702909783,39.66650397815808,45.895012176301215,1.444974623964427,1.7780638770113057,-0.30289388504036907,1.9068891014866267,8.313858828057066,1.0400009155273509,0.21515877902202618,-1.5999986648559599,-3.4583000914882405,0.2583027617763207,-2.5291493781721,-0.6708479515398196,2.5411939629416906,25.64116244204587,-10.77031698876166,0.9291507133161405,3,1.394998550415039,0.8524990081787109,-1.891251564025879,-0.56500244140625,2.8799972534179616,3,0.1263104689249308,-2.342113848887505,40.97999954223633,-1.3608985464015908,40.04499816894531,3.6666606116202396,40.15999984741211,0.1263104689249308
4182,2016-04-01,38.78499984741211,39.59000015258789,38.20000076293945,39.59000015258789,8853049.0,-0.03182729611010404,2.453413323476728,1.490749309465445,39.76696719166746,43.335672528489866,2.4982862986899192,2.9337306563745074,1.0651692661577883,3.095238539294911,8.639939656352349,1.8600006103515625,-0.03294044237392768,-2.7037502288818374,-4.9412157155964636,-0.46628474216721116,-3.8224829722391505,-1.5850174855245243,3.630723667938625,17.781122239562922,-22.27630247233986,1.1187327433573122,4,1.9375,2.030000686645508,-0.6112499237060547,0.7099990844726562,3.295001983642578,4,0.1326543890165044,1.3448366580506745,40.060001373291016,-2.342113848887505,40.97999954223633,-1.3608985464015908,40.04499816894531,0.1326543890165044
4183,2016-04-04,39.17499923706055,39.47999954223633,38.435001373291016,38.560001373291016,6325792.0,0.010055418104493397,-1.4161867045344294,-0.763972211954925,31.78428467314626,40.17200618505846,1.7113494397143896,2.430077266919895,0.7395427190106219,2.6250048707182714,8.848969884468152,1.0449981689453125,-0.2518878959752442,-2.1625007629394517,-4.597756278134064,0.2727547522551603,-3.3801285205367577,-0.9448730053421457,2.9034664580972844,29.63520373260487,-7.711894623676201,1.2176277575973073,4,1.0275020599365234,1.6400012969970703,-0.7524986267089844,0.24250030517578125,3.490001678466797,0,0.121378459750342,2.453413323476728,38.78499984741211,1.3448366580506745,40.060001373291016,-2.342113848887505,40.97999954223633,0.121378459750342
4184,2016-04-05,38.34500122070313,38.67499923706055,38.06499862670898,38.4900016784668,7590228.0,-0.02118693127049809,1.3689547639682358,-0.23577392102617659,29.86522913268395,38.07417188617383,2.0437633825094608,3.0767991651950126,1.5724036609397487,3.3676107573068563,8.95168355648654,1.1100006103515696,-0.516171615457381,-2.775998878478994,-5.4670534696141715,-0.08494428734381643,-4.121526174046579,-1.4304715829114087,3.423187279877226,8.175250934461173,-26.60562973075276,1.3455272955675885,4,1.5149974822997976,2.4024982452392507,0.4374990463256765,0.7724990844726491,4.539997100830071,1,0.11422602983392594,-1.4161867045344294,39.17499923706055,2.453413323476728,38.78499984741211,1.3448366580506745,40.060001373291016,0.11422602983392594
4185,2016-04-06,38.88000106811523,39.11999893188477,38.334999084472656,38.60499954223633,6521514.0,0.01395227097093521,1.0794773593104012,-1.8965562600300352,35.82656749968352,37.06443238716398,1.2568549689270156,2.3529124703237514,1.0702372800985458,2.7470433528952043,8.852029225071426,0.7849998474121165,-0.8696419310114081,-2.044499015808114,-4.789658836391823,0.7006608047755947,-3.4170789260999683,-0.6719191055162597,2.517868445077994,31.898330491595544,-3.793672907466842,1.3725799102918559,4,0.9799976348877024,1.8674983978271555,0.0312490463256907,0.23749923706055398,3.8849983215332102,2,0.08410494773482258,1.3689547639682358,38.34500122070313,-1.4161867045344294,39.17499923706055,2.453413323476728,38.78499984741211,0.08410494773482258
4186,2016-04-07,38.58000183105469,39.4900016784668,38.3849983215332,39.084999084472656,5976885.0,-0.007716029547812031,-1.4692694569942886,-1.8363434595644808,31.984694486227383,35.92408427560214,1.2492807754083017,2.509046646799078,1.3639932601027596,2.9765055453181333,8.661220245045156,1.1050033569335938,-1.2363473578960296,-2.1714982986450195,-5.053357598390576,0.7103610011005372,-3.612427948517798,-0.7305686487722411,2.484580593490108,33.77066813417746,-1.2271516610617184,1.440929649872778,4,1.1974983215332031,2.1674976348876953,0.33124828338623047,0.5374984741210938,4.239997863769531,3,0.10277335794989595,1.0794773593104012,38.88000106811523,1.3689547639682358,38.34500122070313,-1.4161867045344294,39.17499923706055,0.10277335794989595
4187,2016-04-08,40.0099983215332,40.165000915527344,38.76499938964844,38.76499938964844,6753221.0,0.03706574449479283,-1.249000364617963,-2.4653578281035187,35.17455382523539,35.84760776839322,-0.3499895105701327,0.9634469128551331,-0.07187748626058976,1.491554838385511,8.303480468690855,1.5849990844726562,-1.369581793214678,-0.6367517471313491,-3.4632317833827813,2.189728289120083,-2.0499917652570616,0.7764882709943635,0.7546257232280098,92.61893214024268,60.13972103557717,1.413240018125716,4,-0.2324981689453125,0.7375011444091797,-0.7012491226196289,-0.8924980163574219,3.140003204345703,4,0.07323170277662472,-1.4692694569942886,38.58000183105469,1.0794773593104012,38.88000106811523,1.3689547639682358,38.34500122070313,0.07323170277662472
4188,2016-04-11,40.18999862670898,40.415000915527344,39.5,39.959999084472656,4454870.0,0.004498883097400652,1.6911628585372969,0.18473874663340617,36.13961800522532,36.03839749530486,-0.587018221826149,0.7747306925448285,-0.2578769630790916,1.2516602706878004,8.583449176296638,0.9150009155273438,-1.4785187910042623,-0.4260013580322308,-3.2586072632184226,2.406604547153961,-1.8423043106253232,0.9903015945608615,0.30466287624701494,90.42544384365249,60.948456564563784,1.4163029525930944,4,-0.41249847412108664,0.5575008392334055,-0.6837491989135671,-1.072498321533196,2.8800010681152415,0,0.04702670487502014,-1.249000364617963,40.0099983215332,-1.4692694569942886,38.58000183105469,1.0794773593104012,38.88000106811523,0.04702670487502014
4189,2016-04-12,40.93000030517578,41.04999923706055,40.099998474121094,40.49499893188477,5746503.0,0.018412582825395374,1.814820256913087,1.8913140828952226,47.757838520239275,36.44069525691852,-1.3279260066749217,-0.08127528630825509,-1.0181302893812898,0.42863453024995835,8.784143278453897,0.9500007629394531,-1.5084055885040684,0.38500022888183594,-2.3334897822137464,3.1034902399774182,-0.9742447766659552,1.744245234429627,-2.865001678466804,95.58015008690202,60.591750957716826,1.3592450055477896,4,-1.3725013732910156,-0.18250083923339844,-1.3037500381469727,-2.1000003814697266,2.229999542236328,1,0.04238945999060162,1.6911628585372969,40.18999862670898,-1.249000364617963,40.0099983215332,-1.4692694569942886,38.58000183105469,0.04238945999060162
4190,2016-04-13,42.56499862670898,42.56499862670898,41.400001525878906,41.43999862670898,8969900.0,0.039946208388531135,1.0711059570312373,2.586198731946058,55.64016120141391,38.21554605950249,-3.033447528975188,-1.7687611738221207,-2.625140152131358,-1.2839965282664494,9.30385212580205,1.634998321533196,-1.372870794318409,1.99574871063232,-0.7882580716868546,4.7797554929514945,0.6037453194727291,3.3877521017919108,-4.440299987792969,100.0,61.35051200634996,1.3920033911595873,4,-2.25,-1.8174991607665945,-2.7687482833862234,-3.5649986267089773,-0.43499755859375,2,0.007517906851838285,1.814820256913087,40.93000030517578,1.6911628585372969,40.18999862670898,-1.249000364617963,40.0099983215332,0.007517906851838285
4191,2016-04-14,42.81499862670898,42.89500045776367,41.95500183105469,42.29999923706055,6720406.0,0.005873370329281036,1.785168524086172,0.45777723524304925,59.57966717032127,40.41695716824181,-3.186665661371727,-2.018277806601837,-2.7858026007730246,-1.6100056194736325,10.163755217660011,0.9399986267089844,-1.196314604007327,2.179748725891109,-0.755160990296389,5.114658442078607,0.7122938677973565,3.6472035839848616,-4.51268798828125,98.06291016066966,53.682748001322295,1.4674548580937494,4,-2.334999084472649,-2.0674991607665945,-2.9587488174438406,-3.7549991607665945,0.19000244140625,3,-0.0011677972361150424,1.0711059570312373,42.56499862670898,1.814820256913087,40.93000030517578,1.6911628585372969,40.18999862670898,-0.0011677972361150424
4192,2016-04-15,42.54499816894531,42.99499893188477,42.13000106811523,42.68000030517578,6622900.0,-0.006306211991683464,1.2614341278547871,-0.262140381025751,62.16215795614639,43.79227642190849,-2.600712699859521,-1.787136554069285,-2.434691108757697,-1.4128473268229982,11.094560079163232,0.8649978637695455,-1.1961589978322706,1.8762483596801758,-1.1326075065286005,4.885104225888952,0.3718204265757876,3.380676292784564,-3.9671261413574257,87.12443775492702,37.707085980817496,1.5044279331043868,4,-2.0149993896484375,-1.7974987030029297,-2.433748245239258,-3.4849987030029297,-0.154998779296875,4,0.006463780414019071,1.785168524086172,42.81499862670898,1.0711059570312373,42.56499862670898,1.814820256913087,40.93000030517578,0.006463780414019071
4193,2016-04-18,42.24499893188477,42.38000106811523,40.54999923706055,40.95500183105469,7097044.0,-0.007051339757243591,1.3461541283057747,-9.555382876518843,61.01102138866528,47.25292000590641,-2.0332561428781872,-1.618143245343731,-2.0816685053745445,-1.1803503141765148,10.687166149370505,1.9949989318847656,-1.06925745823942,1.6067491531372156,-1.3200429861601606,4.533541292434592,0.1433530834885275,3.0701452227859036,-3.313756751953136,74.09326834513325,20.071194662542844,1.4633960696486865,4,-1.5799999237060618,-1.49749946594239,-1.9274988174438548,-3.18499946594239,0.8700027465820241,0,0.021422715513695456,1.2614341278547871,42.54499816894531,1.785168524086172,42.81499862670898,1.0711059570312373,42.56499862670898,0.021422715513695456
4194,2016-04-19,42.8849983215332,43.099998474121094,42.09500122070313,42.52000045776367,6246458.0,0.015149707795717005,1.528300800368497,0.282944716336698,59.82465362756569,49.91937402011554,-2.1920493132865886,-2.3805906324353145,-2.6494758799337177,-1.8899251416427916,10.422955556398598,1.0049972534179616,-0.8152012933773918,2.2469985961914034,-0.6789842627138256,5.172981455096632,0.7840071667387889,3.709990025644018,-3.628655601445317,91.56861894454028,37.75506616381363,1.4629914294526147,4,-2.1424999237060547,-2.152498245239258,-2.307497978210449,-3.5649986267089844,1.1850013732910156,1,0.004313894847423283,1.3461541283057747,42.24499893188477,1.2614341278547871,42.54499816894531,1.785168524086172,42.81499862670898,0.004313894847423283
4195,2016-04-20,43.34500122070313,43.54499816894531,42.310001373291016,42.6349983215332,5244062.0,0.01072642922172995,1.2252258754068164,1.9452248071737825,67.78560361254242,53.897252811928325,-2.1814929575598327,-2.8268276302901896,-3.0067581554879794,-2.4217662124649095,11.252946359389613,1.2349967956542969,-0.4804162747637193,2.6062515258789105,-0.5497790785003218,5.762282130258143,1.028236223689298,4.184266828068523,-3.7042929252119237,93.32230318638807,34.46027615307783,1.578015302189616,4,-2.190002441406257,-2.5400028228759837,-2.626251220703132,-4.025001525878913,0.68499755859375,2,-0.00426811323292009,1.528300800368497,42.8849983215332,1.3461541283057747,42.24499893188477,1.2614341278547871,42.54499816894531,-0.00426811323292009
4196,2016-04-21,43.650001525878906,43.84000015258789,43.14500045776367,43.61000061035156,5844605.0,0.007036573920549127,2.3095367847411445,0.05633908759261292,79.43136287459883,58.81467603963537,-1.8904874542561458,-3.1126317982670884,-3.1593711366834256,-2.808418108708608,11.808323105190453,0.6949996948242188,-0.005571398738069888,2.7977518081665025,-0.6087142532527565,6.2042178695857615,1.0945187774568694,4.5009848388761355,-3.5407784455732028,94.22496736057808,28.92033589586974,1.7032330307096308,4,-1.980001449584961,-2.6975021362304688,-2.9312515258789062,-4.3300018310546875,0.25,3,-0.03482246058714367,1.2252258754068164,43.34500122070313,1.528300800368497,42.8849983215332,1.3461541283057747,42.24499893188477,-0.03482246058714367
4197,2016-04-22,43.82500076293945,43.89500045776367,43.04999923706055,43.66999816894531,4654232.0,0.004009146184262846,4.72878331372118,3.8749761586877742,78.8820134789208,63.5638310922682,-1.6398682778725941,-3.2187441518347697,-3.167619844236981,-3.0583337393502035,12.285036659697655,0.845001220703125,0.40503771730769245,2.8242509841918917,-0.8324731245071888,6.480975092890972,0.9958889298423514,4.652613038541432,-3.1934688925142467,97.9073342517494,26.930359747825236,1.828362054349539,4,-1.8275012969970703,-2.845001220703125,-3.106250762939453,-4.505001068115234,-0.060001373291015625,4,-0.018710774228158367,2.3095367847411445,43.650001525878906,1.2252258754068164,43.34500122070313,1.528300800368497,42.8849983215332,-0.018710774228158367
4198,2016-04-25,43.61999893188477,43.86000061035156,43.24499893188477,43.79499816894531,5093483.0,-0.00467773707896979,3.0327434181726756,-1.1290084414145678,85.52187375893912,67.7598350076793,-1.0025868766033597,-2.8893769949079413,-2.756287282296121,-2.9362684771167054,12.108263794806925,0.6150016784667898,0.9182627580788392,2.446249198913584,-1.367031588568672,6.25952998639584,0.5396088051724561,4.352889592654712,-2.466312087485413,84.72213097556718,5.561520837911502,1.9066403937411287,4,-1.3974990844726634,-2.6399993896484446,-2.9012489318847727,-4.299999237060554,0.055000305175774145,0,-0.028198064473982543,4.72878331372118,43.82500076293945,2.3095367847411445,43.650001525878906,1.2252258754068164,43.34500122070313,-0.028198064473982543
4199,2016-04-26,43.73500061035156,44.13000106811523,43.5099983215332,43.95000076293945,4694137.0,0.0026364438625130493,1.156528431066882,1.228577656675799,84.65381014954403,70.98357377969376,-0.7575168942469901,-2.8604136035470304,-2.7456042219669428,-3.1310268970684874,12.097928382687243,0.6200027465820241,1.3406079963579742,2.3767507553100558,-1.561600336803501,6.3151018474236125,0.40757520925328095,4.345926301366831,-2.1427035878139122,78.29667450566157,-6.559647953523594,1.9691755460567768,4,-1.3950004577636719,-2.6375007629394602,-3.0162506103515625,-4.415000915527344,-0.7050018310546804,1,-0.014176264393100713,3.0327434181726756,43.61999893188477,4.72878331372118,43.82500076293945,2.3095367847411445,43.650001525878906,-0.014176264393100713
4200,2016-04-27,44.96500015258789,45.224998474121094,44.209999084472656,44.22000122070313,8166779.0,0.028123917344708982,-1.6535820605262763,-3.465108851865619,90.23312675801769,74.38951373388224,-1.8006298607224593,-3.980649465429863,-3.8531836769025176,-4.432205108572646,13.044696668309397,1.4899978637695312,1.8085004637643394,3.4075002670288086,-0.841263199131788,7.656263733189405,1.2831185339485103,5.531882000109107,-2.9159164018462747,88.04604998921361,-3.1370903131459755,2.1243817330802997,4,-2.0775012969970703,-3.3200016021728516,-3.997499465942383,-5.645000457763672,-2.625,2,-0.0199043801785056,1.156528431066882,43.73500061035156,3.0327434181726756,43.61999893188477,4.72878331372118,43.82500076293945,-0.0199043801785056
4201,2016-04-28,45.11999893188477,45.11999893188477,44.36000061035156,44.525001525878906,6092268.0,0.0034470983825396484,1.554627344125624,0.7986553812910764,88.36334685087203,77.30075694440731,-1.7816379589573188,-3.9390882904127764,-3.8862729698919765,-4.623315624819902,13.843452742059032,0.7599983215332102,2.1188344420628624,3.309499168396002,-1.1606515674408158,7.779649904232819,1.0744238004775966,5.544574536314407,-2.43573223646726,95.17243314631112,3.9986148301261295,2.2350753679184074,4,-2.2325000762939524,-3.4750003814697337,-3.792498588562019,-5.799999237060554,-2.8250007629394602,3,-0.024157805372145624,-1.6535820605262763,44.96500015258789,1.156528431066882,43.73500061035156,3.0327434181726756,43.61999893188477,-0.024157805372145624
4202,2016-04-29,43.93000030517578,44.72000122070313,43.93000030517578,44.650001525878906,7227489.0,-0.02637408366311067,-1.194443267070761,-1.2100913607949848,74.38070867806113,78.7862777543402,-0.41852890969325074,-2.470541847975724,-2.6040548405565147,-3.4605883390990755,13.448153855708084,1.1899986267089915,2.2007172523508984,1.862250518798831,-2.464672720731656,6.189173758329318,-0.30121110096641246,4.025712138564074,-0.737587254017555,34.5960369524798,-54.33136542828124,2.163461619765242,4,-0.2700004577636719,-2.285001754760742,-2.645000457763672,-4.6100006103515625,-1.4650001525878906,4,-0.0006828768287838738,1.554627344125624,45.11999893188477,-1.6535820605262763,44.96500015258789,1.156528431066882,43.73500061035156,-0.0006828768287838738
4203,2016-05-02,43.93000030517578,44.28499984741211,43.68000030517578,44.13999938964844,2819875.0,0.0,1.4199981689453125,0.291664900606112,71.64502069184192,80.0996518725931,-0.1725176715040675,-2.2093167481664153,-2.516542681435027,-3.4783167208626082,12.947745296026481,0.6049995422363281,2.223874404254886,1.6245004653930692,-2.55313993937974,5.8021408701658785,-0.46431973699333184,3.7133206677794703,-0.3310701694249829,24.489909403728394,-60.96888141548554,2.0888202023864038,5,-0.16250038146972656,-2.285001754760742,-2.6812496185302734,-4.6100006103515625,-0.16500091552734375,0,-0.003755996229936387,-1.194443267070761,43.93000030517578,1.554627344125624,45.11999893188477,-1.6535820605262763,44.96500015258789,-0.003755996229936387
4204,2016-05-03,42.724998474121094,43.93999862670898,42.71500015258789,43.93999862670898,5492690.0,-0.027430043766986212,1.0164581403745743,5.785740236148921,51.230767334707856,78.26022561950036,1.125790270592617,-0.6949840208968396,-1.242351890384242,-2.2916837519274154,11.90476920898392,1.2249984741210866,2.2172849756102124,0.2004987716674833,-3.539229276861576,3.9402268201965427,-1.6693652525970464,2.070362795932013,2.5,0.3983397696893983,-79.78330867008479,1.8698640242645295,5,1.2450008392333984,-1.0799999237060547,-1.5412483215332031,-3.404998779296875,0.645000457763679,1,0.022235243929028536,1.4199981689453125,43.93000030517578,-1.194443267070761,43.93000030517578,1.554627344125624,45.11999893188477,0.022235243929028536
4205,2016-05-04,42.150001525878906,42.810001373291016,41.935001373291016,42.5,6062150.0,-0.01345809172095036,-1.2435932548221762,0.28806455157690003,45.12822691214128,74.4487660681162,1.6913094606954076,0.1449876530804346,-0.6385603093654595,-1.744892760378761,11.156591722984588,0.875,2.2364000121088026,-0.5379981994628906,-3.8706017763871614,2.79460537746138,-2.204299987925026,1.1283035889992448,3.0247969818115266,6.750402429910109,-68.22945271059771,1.6663017884621356,5,1.4299983978271484,-0.5050029754638672,-0.9662513732910156,-2.8300018310546875,0.6949996948242259,2,0.020877751401211286,1.0164581403745743,42.724998474121094,1.4199981689453125,43.93000030517578,-1.194443267070761,43.93000030517578,0.020877751401211286
4206,2016-05-05,42.54499816894531,42.8849983215332,42.099998474121094,42.209999084472656,4052266.0,0.009371213019384816,-1.8288267234861502,-0.9571444141689374,50.0,71.23965345934722,1.2550681150566234,0.06563424900691928,-0.9670183720237588,-2.17015646635101,10.67040200017042,0.7849998474121094,2.240206712541678,-0.3412513732910156,-3.0601294043564806,2.3776266577744494,-1.7006903888237446,1.0181876422417133,2.50020845336914,21.902938207379773,-49.4116153898708,1.3594390155327318,5,1.0350017547607422,-0.8999996185302734,-1.3612480163574219,-3.2249984741210938,-0.4949989318847656,3,-0.004818381130100913,-1.2435932548221762,42.150001525878906,1.0164581403745743,42.724998474121094,1.4199981689453125,43.93000030517578,-0.004818381130100913
4207,2016-05-06,42.93999862670898,43.08000183105469,41.72000122070313,42.209999084472656,6416506.0,0.00928429838438638,1.6930546480490252,2.1791090664783774,54.93257541135921,67.84084253183835,0.8060979709306366,-0.1039316927556797,-1.2674354079368868,-2.5729963640455864,10.828008756455459,1.3600006103515554,2.1334433008988896,-0.0927509307861385,-2.450905297956311,2.265403436384034,-1.2718281143712247,1.0863262527989477,1.9807997856445354,47.563277161327896,-22.433166615436825,1.1790771835850846,5,0.5325012207031321,-1.2950000762939382,-1.7562484741210866,-3.6199989318847585,-1.4599990844726491,4,-0.015020970619278762,-1.8288267234861502,42.54499816894531,-1.2435932548221762,42.150001525878906,1.0164581403745743,42.724998474121094,-0.015020970619278762
4208,2016-05-09,42.08000183105469,43.14500045776367,41.900001525878906,42.665000915527344,5631300.0,-0.020027871987852497,-1.634919225273084,-0.8013691113840122,44.4597592512372,63.37483687647092,1.592099688515475,0.9538223519501088,-0.34459321475367233,-1.7064395552546188,11.176392073004381,1.2449989318847656,1.8767297298241772,-1.0472478866577148,-3.050515052921625,0.9560192796061955,-2.04888146978967,-0.04561430352575968,2.6487487497998004,16.216262657678417,-48.94256346654069,1.0016335831319565,5,1.3924980163574219,-0.43500328063964844,-1.3112516403198242,-2.7600021362304688,-2.0250015258789062,0,0.0091491992580921,1.6930546480490252,42.93999862670898,-1.8288267234861502,42.54499816894531,-1.2435932548221762,42.150001525878906,0.0091491992580921
4209,2016-05-10,42.665000915527344,42.72000122070313,42.03499984741211,42.29999923706055,4936788.0,0.013902068892994501,1.8842024108769986,-0.6239354695671453,45.399180897378784,58.393287336399936,0.938000263286753,0.532785951516658,-0.8897630240477241,-2.308634243802622,11.814088343303316,0.6850013732910227,1.6204459620205895,-0.5489988327026367,-2.2839269811089764,1.185929315703703,-1.4164629069058066,0.3184652415005331,1.8832247037180636,66.31580356306284,4.524511526810173,0.8674640742031698,5,0.7549991607666087,-1.0200023651123047,-2.15625,-3.345001220703125,-2.25,1,0.025782220801986666,-1.634919225273084,42.08000183105469,1.6930546480490252,42.93999862670898,-1.8288267234861502,42.54499816894531,0.025782220801986666
4210,2016-05-11,42.8849983215332,42.915000915527344,42.06999969482422,42.709999084472656,3968622.0,0.005156390514122755,6.191364337310283,0.47944775979014037,44.76383045276686,53.54889662549937,0.43798515969522356,0.35625679090729534,-1.0839620793311795,-2.541369466255766,11.388960355968686,0.845001220703125,1.3324431226678612,-0.3450014114379911,-2.0605221378727023,1.37051931499672,-1.2027617746553503,0.512758951779368,1.4935338337996669,81.75422628528588,23.071451925728724,0.8577603632173558,5,0.335002899169929,-1.1049995422363281,-2.581249237060547,-3.5649986267089844,-2.404998779296875,2,0.011309330286438213,1.8842024108769986,42.665000915527344,-1.634919225273084,42.08000183105469,1.6930546480490252,42.93999862670898,0.011309330286438213
4211,2016-05-12,42.76499938964844,43.80500030517578,42.540000915527344,42.80500030517578,5180859.0,-0.002798156385248385,-4.163285325029194,-0.2285776566757493,42.68963416206227,50.02766612372171,0.21098412947206668,0.49784248888752813,-0.9446689002877662,-2.4321412167370795,10.854017738016536,1.2649993896484375,1.0447451222508022,-0.4625003814697237,-2.180711101855735,1.2557103389162876,-1.3216057416627294,0.39660497872328193,1.4540209096066476,50.119838264083114,-3.452527368058604,0.8591053601930059,5,0.2375011444091797,-0.9600009918212891,-2.4612503051757812,-3.4449996948242188,-1.5050010681152344,3,0.001870731490623223,6.191364337310283,42.8849983215332,1.8842024108769986,42.665000915527344,-1.634919225273084,42.08000183105469,0.001870731490623223
4212,2016-05-13,42.81999969482422,43.08000183105469,42.150001525878906,42.32500076293945,4576185.0,0.0012861055994564108,-1.2011909115122952,-12.374690062941065,44.36619226431704,46.996685187330044,-0.02014675135070121,0.48960316786319424,-1.0006150673798118,-2.499458061477341,10.10037403611515,0.9300003051757812,0.5479769974498865,-0.4212501525878878,-2.120763702902181,1.2782633977264055,-1.2710069277450344,0.42850662256925887,1.2490794597177484,48.293898082437565,-1.2829507561083915,0.8497567751571451,5,0.010000228881835938,-0.8250007629394531,-2.557499885559082,-3.5,-0.09999847412108664,4,-0.01798226210302245,-4.163285325029194,42.76499938964844,6.191364337310283,42.8849983215332,1.8842024108769986,42.665000915527344,-0.01798226210302245
4213,2016-05-16,43.150001525878906,43.375,42.46500015258789,42.525001525878906,2557342.0,0.007706721938500527,-1.442943604133171,1.262628987137892,46.00136630544749,46.41564062852334,-0.5279461553541722,0.2433551507774041,-1.3274252867649494,-2.819464743818145,10.645656112436033,0.9099998474121094,0.09419018589854034,-0.13649845123291016,-1.7712850200366645,1.4982881175708442,-0.9538917356347909,0.6808948331689706,0.7781329526327312,62.994428819276074,16.34610848953502,0.817393284401878,5,-0.3875007629394531,-0.7875022888183594,-2.8875017166137695,-3.8300018310546875,-0.13000106811523438,0,-0.038702246224510684,-1.2011909115122952,42.81999969482422,-4.163285325029194,42.76499938964844,6.191364337310283,42.8849983215332,-0.038702246224510684
4214,2016-05-17,43.06999969482422,43.90499877929688,42.61000061035156,43.29999923706055,5592682.0,-0.0018540400515792976,-1.2521752110527051,-0.367999267578125,34.630951386504066,45.24927668123032,-0.4401453605910888,0.3561894776116361,-1.2604086315194039,-2.7312685438918933,10.90290410402996,1.2949981689453196,-0.2132145391855289,-0.22575035095214702,-1.8530478434846813,1.4015471415803873,-1.0393990972184142,0.5878983953141201,-1.3499984741210866,54.495939995925234,12.54366114451981,0.8136487462662678,5,-0.25749969482421164,-0.407501220703125,-2.807499885559082,-3.75,-0.040000915527336645,1,-0.07000230812657182,-1.442943604133171,43.150001525878906,-1.2011909115122952,42.81999969482422,-4.163285325029194,42.76499938964844,-0.07000230812657182
4215,2016-05-18,43.15999984741211,43.45000076293945,42.685001373291016,42.86999893188477,4584306.0,0.0020896251039144165,-1.3181939033835413,-1.2608760552634326,33.93440962155637,43.46421108362547,-0.4155055296296979,0.26521664423209756,-1.3669680646919176,-2.8332251323272715,10.894585112409349,0.7649993896484375,-0.49142111704576763,-0.12650012969970703,-1.7547217961315624,1.5017215367321484,-0.9406109629156347,0.6876107035162207,-1.3962986755371034,57.549851976472496,21.407153431529125,0.8141108332159259,5,-0.34749984741210227,-0.27250099182128906,-3.007500648498535,-3.8400001525878906,0.5299987792968679,2,-0.06360053154748457,-1.2521752110527051,43.06999969482422,-1.442943604133171,43.150001525878906,-1.2011909115122952,42.81999969482422,-0.06360053154748457
4216,2016-05-19,42.13000106811523,42.875,41.84500122070313,42.875,5964278.0,-0.02386466132850651,1.7651013584437871,-2.56895372392211,34.84846830681764,41.2326436275653,0.6140043418135477,1.2390276883912108,-0.3410154442753637,-1.821133860033349,10.410784678869918,1.3149986267089773,-0.5394439209526354,-1.0804988861084084,-2.777715729085571,0.6167179568687544,-1.9291073075969933,-0.23189046461982343,-0.32347394409178065,13.834960445615737,-21.5737889577116,0.8486084214885824,5,0.7449989318847798,0.757497787475593,-1.5987520217895437,-2.8100013732910085,-1.5100021362304545,3,-0.03916452608703236,-1.3181939033835413,43.15999984741211,-1.2521752110527051,43.06999969482422,-1.442943604133171,43.150001525878906,-0.03916452608703236
4217,2016-05-20,43.00500106811523,43.060001373291016,42.59000015258789,42.70000076293945,6867101.0,0.02076904765763743,1.2650611269418146,-0.4093969697435054,43.21349626562189,41.094169962496935,-0.28027980954757226,0.3156279503705335,-1.212072870338126,-2.697558926810565,10.038466756579329,0.9300003051757884,-0.47043959976619476,-0.16449890136719603,-1.838673474463441,1.509675671729049,-1.001586187915322,0.67258838518093,-1.1599998474120952,56.310738941067726,18.714444372135787,0.8370872865481238,5,-0.13000106811522016,-0.11750221252440696,-2.391251564025872,-3.6850013732910085,-2.680000305175774,4,-0.040576739989335864,1.7651013584437871,42.13000106811523,-1.3181939033835413,43.15999984741211,-1.2521752110527051,43.06999969482422,-0.040576739989335864
4218,2016-05-23,42.38999938964844,42.86000061035156,42.24499893188477,42.79499816894531,4669872.0,-0.014300701388024528,1.2990559580172,-1.3278635215249077,47.30924034405249,41.30639878990512,0.4283667229646966,0.8788136404137035,-0.55828443100296,-2.0997079936670318,9.59787443413473,0.7600021362304545,-0.4833494924855586,-0.7180006027221708,-2.412736370100589,0.9767351646562474,-1.56536848641138,0.1293672809670383,-0.5449981689453054,26.456253148054525,-15.19077818976422,0.8473678836892089,5,0.4850006103515696,0.4974994659423828,-1.7512502670288086,-3.0699996948242188,-1.0,0,0.007784898226143477,1.2650611269418146,43.00500106811523,1.7651013584437871,42.13000106811523,-1.3181939033835413,43.15999984741211,0.007784898226143477
4219,2016-05-24,43.1150016784668,43.2400016784668,42.28499984741211,42.40499877929688,6153974.0,0.017103144592056863,-1.010528555997703,-1.7530988621806771,57.5686331766963,42.729154648119504,-0.25266000718008286,0.11065431802073533,-1.285083199096178,-2.828638169924332,9.005882930883601,0.9550018310546875,-0.5530299023332788,0.03800163269043111,-1.6309289161930565,1.7069321815739187,-0.7964636417513162,0.8724669071321784,-1.2288005065917886,79.127776945912,31.700611394756265,0.8344652744417439,5,-0.24000167846678977,0.3574981689453125,-2.40875244140625,-3.795001983642578,-0.16500091552734375,1,-0.0022034377132025273,1.2990559580172,42.38999938964844,1.2650611269418146,43.00500106811523,1.7651013584437871,42.13000106811523,-0.0022034377132025273
4220,2016-05-25,44.06999969482422,44.18000030517578,43.40999984741211,43.5,7290862.0,0.02215001691242846,-1.0533345540364583,0.8028131934258609,60.99496800823779,44.7630806310279,-1.1419797933339595,-0.9642715133804955,-2.2221134433758323,-3.7654448951535855,7.966476556099209,1.0649986267089844,-0.437797176720224,1.0377496719360337,-0.4569262267089016,2.532425570580969,0.2904117226135625,1.785087621258505,-2.143422570800773,95.28905124275859,42.78948938187299,0.7473379493224689,5,-1.0574989318847656,-0.5974998474121094,-3.332500457763672,-4.75,-0.6899986267089915,2,-0.02359884099680354,-1.010528555997703,43.1150016784668,1.2990559580172,42.38999938964844,1.2650611269418146,43.00500106811523,-0.02359884099680354
4221,2016-05-26,44.02999877929688,44.72000122070313,43.98500061035156,44.50500106811523,5747864.0,-0.0009076677060207983,-1.6017783959328054,-0.833337794969926,58.282678428460336,46.30935687148826,-1.0098664340213048,-1.064705654864305,-2.1453798360606484,-3.7013927214076503,7.016090916563108,0.7350006103515696,-0.3650995079018955,1.0522487640380902,-0.17799881538558537,2.2824963434617658,0.4371249743262524,1.667372553749928,-2.013284728027344,72.12113926021144,18.212417062512444,0.6151237897118372,5,-0.74749755859375,-0.5574989318847727,-3.0500001907348704,-4.652500152587898,-0.27499771118165484,3,-0.007722011401639528,-1.0533345540364583,44.06999969482422,-1.010528555997703,43.1150016784668,1.2990559580172,42.38999938964844,-0.007722011401639528
4222,2016-05-27,43.900001525878906,44.01499938964844,43.650001525878906,43.83000183105469,5157306.0,-0.0029524700663653425,1.4333562218661784,-0.14736706847951356,65.55555700463373,48.48204472695339,-0.7940644414143065,-0.9877115525594959,-1.9916535662170105,-3.5417086388763934,6.309604142292119,0.37999725341797586,-0.3003173468504059,0.9237514495849624,-0.30167139855880976,2.1491742977287345,0.31104002551307985,1.5364628736568449,-1.721090244443353,66.86872983799468,7.853755119374242,0.6127114240718844,5,-0.6175003051757741,-0.4275016784667969,-2.588751792907715,-4.375001907348633,-0.520000457763679,4,-0.07471531845074275,-1.6017783959328054,44.02999877929688,-1.0533345540364583,44.06999969482422,-1.010528555997703,43.1150016784668,-0.07471531845074275
4223,2016-05-30,43.76499938964844,43.90999984741211,43.54499816894531,43.90999984741211,2528108.0,-0.0030752193972222175,4.034490016047986,-2.071444141689373,60.18516817865212,51.32140214830318,-0.6287728618055937,-0.9124884381201355,-1.865595057183377,-3.3620950168628525,5.765957388463695,0.3650016784667969,-0.20498639331367485,0.796999359130858,-0.40335280057233547,1.9973515188340514,0.1968232792792648,1.3971754389824511,-1.4336227118568274,60.78023439617354,2.5776952991771935,0.6001760798515962,5,-0.4824981689453054,-0.2924995422363281,-2.276249885559082,-4.212499618530273,-1.0799980163574219,0,-0.07860159201836148,1.4333562218661784,43.900001525878906,-1.6017783959328054,44.02999877929688,-1.0533345540364583,44.06999969482422,-0.07860159201836148
4224,2016-05-31,43.67499923706055,43.97999954223633,43.43000030517578,43.77999877929688,8275245.0,-0.0020564413079640076,1.1782101931516886,0.7241324879640594,57.495258776692005,53.93927427665159,-0.4960985562788167,-0.7880722936341513,-1.7868970619664708,-3.2043215897460655,6.014047317255826,0.5499992370605469,-0.12488139335619763,0.6594991683959961,-0.5750634653335851,1.8940618021255773,0.0422178515312055,1.2767804852607867,-1.200305086694243,20.22893983558952,-33.548883800399445,0.6172813168647923,5,-0.39249801635741477,-0.2024993896484375,-2.073749542236328,-4.122499465942383,-1.9099998474121094,1,-0.05231825729428208,4.034490016047986,43.76499938964844,1.4333562218661784,43.900001525878906,-1.6017783959328054,44.02999877929688,-0.05231825729428208
4225,2016-06-01,43.02999877929688,43.61000061035156,42.75500106811523,43.58000183105469,4853209.0,-0.014768184751709157,1.803274382770116,5.238147138964155,52.28644628556164,55.876827385400915,0.14362575191103844,-0.0777506737456477,-1.1106356710389562,-2.4946104559809257,6.164359192245872,0.9199981689453196,-0.09444982733472784,-0.029501152038569955,-1.194977425643927,1.135975121566787,-0.6122392888412449,0.553236984764105,-0.4205862047103679,13.99479337543475,-38.583230770222286,0.5827381368026768,6,0.4525012969970703,0.44250106811522727,-1.311248779296882,-3.359998703002937,-0.9799995422363352,2,-0.0018591219759903632,1.1782101931516886,43.67499923706055,4.034490016047986,43.76499938964844,1.4333562218661784,43.900001525878906,-0.0018591219759903632
4226,2016-06-02,42.34000015258789,43.13000106811523,42.09500122070313,43.0,6012906.0,-0.016035292732589412,1.24999481699859,1.1999930642252894,46.26750206307951,56.21616136289621,0.9683810004362172,0.6283166897944596,-0.39836129423020594,-1.741659815551941,6.464350468941774,1.0349998474120952,0.008354187521611323,-0.7092498779296861,-1.89716779502848,0.47866803916910783,-1.3032088364790866,-0.11529091938028557,2.3800010681152415,12.760373204904745,-38.692352115092696,0.5939589585493973,6,1.0675010681152415,1.0799999237060618,-0.07375144958496094,-1.625,0.3100013732910156,3,0.024563082469988284,1.803274382770116,43.02999877929688,1.1782101931516886,43.67499923706055,4.034490016047986,43.76499938964844,0.024563082469988284
4227,2016-06-03,42.29499816894531,43.03499984741211,42.00500106811523,42.79999923706055,5500232.0,-0.0010628715984978276,1.1128130489727874,0.7651533104066122,43.043102014059436,55.74214599289699,1.0080889897777539,0.6561609602539846,-0.314222251989662,-1.6429086661216274,6.509135413188076,1.029998779296882,0.10972845559494715,-0.7220018386840792,-1.9565157098777988,0.5125120325096404,-1.3392587742809354,-0.10474490308722295,2.3725030517578176,14.683408854740385,-33.85077500087488,0.6172569355968597,6,1.0675029754638672,0.9250030517578196,-0.028749465942382812,-0.8599987030029297,1.0550003051757812,4,0.034519516783946935,1.24999481699859,42.34000015258789,1.803274382770116,43.02999877929688,1.1782101931516886,43.67499923706055,0.034519516783946935
4228,2016-06-06,42.46500015258789,42.77000045776367,41.724998474121094,41.724998474121094,4560180.0,0.004019434708650627,-1.824323279395011,-1.4653467590249503,45.148363168711064,54.362115992009734,0.9497176376920677,0.5443922343079208,-0.41989947243896353,-1.773275117936734,6.703888080170718,1.0450019836425781,0.2898277015221069,-0.5712497711181612,-1.75521664814314,0.6127171059068175,-1.163233209630647,0.020733667394324584,2.096001062011723,32.81602341258765,-14.345889396454261,0.5919834385124894,6,0.7574996948242188,0.7550010681152415,0.1874990463256836,-1.0300006866455078,1.470001220703125,0,0.02154717796395844,1.1128130489727874,42.29499816894531,1.24999481699859,42.34000015258789,1.803274382770116,43.02999877929688,0.02154717796395844
4229,2016-06-07,43.76499938964844,43.76499938964844,42.72000122070313,42.73500061035156,6664350.0,0.03061342829128244,1.0291250629610837,1.3918870852170506,54.06312462756121,53.591911171934555,-0.2775728914706548,-0.705124608360002,-1.6354341892828614,-3.0069155548015516,6.722757647898262,1.2999992370605469,0.3914129266443638,0.6737495422363295,-0.5394405599212462,1.8869396443939053,0.06715449115754524,1.2803445933151139,0.6258416605224681,100.0,51.91512458629176,0.6065950510787869,6,-0.5424995422363281,-0.5449981689453054,-1.0587501525878906,-2.3299999237060547,-0.2649993896484375,1,-0.024677208532370543,-1.824323279395011,42.46500015258789,1.1128130489727874,42.29499816894531,1.24999481699859,42.34000015258789,-0.024677208532370543
4230,2016-06-08,43.36999893188477,43.81499862670898,43.31999969482422,43.560001373291016,5554269.0,-0.00902548756477517,-2.413774959879986,-0.18446860833752385,59.10423582317308,53.683195326902634,0.008594005695208295,-0.2866213359607386,-1.1889601761983712,-2.553965604523313,6.946416451002251,0.4949989318847585,0.5021213550979695,0.25449905395508665,-0.9607196739797601,1.4697177818899334,-0.3531103100123332,0.8621084179225065,0.8608915637231433,78.70815012749179,25.20484123476085,0.6076093639674222,6,-0.5000000000000071,-0.14999771118164062,-0.5625000000000071,-1.7250003814697337,0.8300018310546804,2,-0.03700713815458201,1.0291250629610837,43.76499938964844,-1.824323279395011,42.46500015258789,1.1128130489727874,42.29499816894531,-0.03700713815458201
4231,2016-06-09,42.84500122070313,43.2599983215332,42.400001525878906,43.13999938964844,4510242.0,-0.012105089326983398,2.2149651326954065,1.5526019916479488,48.7616116439154,51.817201397933935,0.38869851034328917,0.25789988001300657,-0.5878693273816182,-1.9821051362312616,6.963008361921874,0.9699974060058665,0.4707536632947793,-0.2744987487792869,-1.4853785994893656,0.9363811019307917,-0.8799386741343227,0.33094117657574884,1.2355357536155722,53.58864424939045,0.4222615781033525,0.6054399253550377,6,0.007497787475578832,0.375,-0.23250198364258523,-1.200002670288093,1.0849990844726491,3,-0.018555303092357756,-2.413774959879986,43.36999893188477,1.0291250629610837,43.76499938964844,-1.824323279395011,42.46500015258789,-0.018555303092357756
4232,2016-06-10,42.04999923706055,42.70000076293945,41.78499984741211,42.70000076293945,6059505.0,-0.018555303092357756,1.815380823268425,2.203408679460044,47.43975912266601,50.4010448361577,0.9987049019135767,1.0458804270112694,0.3166600756397031,-1.1108565453106678,7.525110591034319,1.0600013732910227,0.3064645402523922,-1.0310007095336928,-2.3278859601445845,0.26588454107719883,-1.679443334839135,-0.38255808422825055,1.8892054272463028,15.55027460342671,-39.301308575207244,0.6484426253054448,6,0.8024997711181641,1.1700019836425852,0.5625,-0.4050006866455078,1.4350013732910156,4,0.014268782394877055,2.2149651326954065,42.84500122070313,-2.413774959879986,43.36999893188477,1.0291250629610837,43.76499938964844,0.014268782394877055
4233,2016-06-13,41.47999954223633,42.060001373291016,41.39500045776367,41.39500045776367,6296345.0,-0.01355528430834907,-14.647248900457768,-0.130767515288097,37.39397083771567,48.167568398493664,1.3527468542077514,1.5645691339055787,0.9792491921578801,-0.4845548875544239,7.965161303547569,0.6650009155273438,0.14279069285630897,-1.5175003051757798,-2.9977616386812898,-0.037238971670269905,-2.257630971928535,-0.7773696384230249,2.3263527506593746,3.512361520079205,-46.27452668267796,0.740130666752755,6,1.125,1.5775012969970703,1.078749656677246,0.16499900817871094,2.0600013732910156,0,0.045081941960502414,1.815380823268425,42.04999923706055,2.2149651326954065,42.84500122070313,-2.413774959879986,43.36999893188477,0.045081941960502414
4234,2016-06-14,40.05500030517578,40.97999954223633,40.025001525878906,40.88999938964844,9787118.0,-0.034353887482799106,-1.1340817840063422,-9.823624450228884,21.135885459288332,44.70639497335218,2.469994516913971,2.9008382892639304,2.508945639142105,0.9626858411936325,8.307707778502023,1.4549980163574219,-0.11064639481988792,-2.7917495727539077,-4.770936590097278,-0.8125625554105369,-3.7813430814255966,-1.8021560640822187,3.558443840909362,0.791525125185578,-41.45346032138024,0.989593508671686,6,1.864999771118164,2.3175010681152344,2.503748893737793,1.5899982452392578,3.520000457763672,1,0.09686683406700336,-14.647248900457768,41.47999954223633,1.815380823268425,42.04999923706055,2.2149651326954065,42.84500122070313,0.09686683406700336
4235,2016-06-15,40.415000915527344,40.775001525878906,40.04999923706055,40.57500076293945,7358101.0,0.00898765716162142,1.5892875389132226,0.19161679382338162,25.154659068385556,42.3605235294973,1.8998354361480594,2.4502717117954447,2.242736824056763,0.6389817116796195,8.668765890608457,0.7250022888183594,-0.3232065353601783,-2.294499015808107,-4.544417725528412,-0.04458030608780206,-3.4194583706682593,-1.1695396609479545,2.8395989685371745,12.055634496217726,-25.319239541700583,1.124959354860153,6,1.5049991607666016,1.9575004577636719,2.1174983978271484,1.2299976348876953,2.9850006103515625,2,0.07633302027929445,-1.1340817840063422,40.05500030517578,-14.647248900457768,41.47999954223633,1.815380823268425,42.04999923706055,0.07633302027929445
4236,2016-06-16,40.47999954223633,40.54999923706055,39.834999084472656,40.19499969482422,7377530.0,0.0016082797287284567,2.3647126405830665,-1.7812507450587702,26.28293614114692,40.49828287695147,1.7246105390462318,2.3772013862496806,2.283890417709401,0.5930629763811339,9.933131494950405,0.7150001525878906,-0.5297015202011082,-2.147000312805176,-4.598374374424708,0.3043737488143563,-3.372687343614942,-0.9213132819954097,2.451640506009632,22.513091793678925,-10.671197391366121,1.225687030809766,6,1.3449993133544922,1.7975006103515625,2.020000457763672,1.164999008178711,2.604999542236328,3,0.09189726439650081,1.5892875389132226,40.415000915527344,-1.1340817840063422,40.05500030517578,-14.647248900457768,41.47999954223633,0.09189726439650081
4237,2016-06-17,41.2599983215332,41.49499893188477,40.80500030517578,40.89500045776367,10274880.0,0.01926874476574625,-1.532113559369514,1.2806949445195486,34.05473447422979,39.265657466453554,0.8742994317318775,1.5386560771381426,1.5751960275349148,-0.17111012819038507,10.735428079846148,1.0149993896484446,-0.6537763036402495,-1.2797513961792006,-3.797788300664422,1.2382855083060207,-2.538769848421815,-0.020732943936586423,1.300044811059962,64.04484364900706,32.932240990598736,1.2590184522426122,6,0.5650005340576172,1.0175018310546875,1.1437511444091797,0.38500022888183594,0.9900016784667969,4,0.06471163577942107,2.3647126405830665,40.47999954223633,1.5892875389132226,40.415000915527344,-1.1340817840063422,40.05500030517578,0.06471163577942107
4238,2016-06-20,42.72000122070313,42.810001373291016,42.02999877929688,42.13999938964844,5755983.0,0.035385432829937,1.052632635647223,1.5890554127213254,44.82386027418677,38.23907253830083,-0.6098610087676448,0.11029878416531602,0.19913018513799585,-1.6076746843651932,11.300445544792789,1.5500030517578125,-0.6512908724102076,0.16375141143799254,-2.3544786345648845,2.6819814574408696,-1.0953636115634495,1.4228664344394346,-2.885002136230476,96.97478711441157,61.82164588047413,1.2591150230014387,6,-0.8950023651123118,-0.4425010681152415,-0.30750179290772195,-1.075002670288093,-0.28000259399415484,0,0.017907288571838542,-1.532113559369514,41.2599983215332,2.3647126405830665,40.47999954223633,1.5892875389132226,40.415000915527344,0.017907288571838542
4239,2016-06-21,43.02000045776367,43.35499954223633,42.415000915527344,42.685001373291016,5801623.0,0.007022453850379362,-1.1485682896205358,0.5775828049774995,49.94370315129178,37.22123557475847,-1.1473029686996838,-0.20783862417954424,-0.035571493247445574,-1.893509954991174,11.715669127505441,0.9399986267089844,-0.6137236337032874,0.4685007095336928,-2.0456467103729423,2.982648129440328,-0.7885730004196247,1.7255744194870104,-3.125501327514648,90.48298179240896,50.478392069851665,1.2570737099533162,6,-1.4250011444091797,-0.7425003051757812,-0.4575004577636719,-1.3750019073486328,-0.33499908447265625,1,0.012087411720838936,1.052632635647223,42.72000122070313,-1.532113559369514,41.2599983215332,2.3647126405830665,40.47999954223633,0.012087411720838936
4240,2016-06-22,43.02999877929688,43.56999969482422,42.93999862670898,43.16999816894531,5124314.0,0.00023241100480753119,-2.9375104308226527,-0.41790976792910495,54.20730830799122,37.826312981878004,-1.3528710836452902,-0.3159447653979015,-0.03151872741472772,-1.8744526273652724,11.399943848973653,0.6300010681152415,-0.6026938229677654,0.5304990768432702,-1.8927866904600634,2.953784844146604,-0.681143806808393,1.7421419604949335,-2.997079632568365,85.54214652520477,40.35259652978767,1.211642883651666,6,-1.3274993896484446,-0.7524986267089915,-0.29249954223633523,-1.385000228881843,-0.5449981689453196,2,0.01266562861035414,-1.1485682896205358,43.02000045776367,1.052632635647223,42.72000122070313,-1.532113559369514,41.2599983215332,0.01266562861035414
4241,2016-06-23,43.68999862670898,44.125,43.09500122070313,43.27999877929688,6442135.0,0.015338133073097948,-1.6410395606223187,-2.928583106267077,57.91265272314897,38.98996782637611,-2.1013860637139885,-1.0569109734332827,-0.6775680088620888,-2.4726029772941516,10.798869475629317,1.095001220703118,-0.754898235761793,1.207498931884757,-1.1750062216665427,3.590004085436057,0.01624635510910366,2.3987515086604105,-3.444854647094715,86.8975477928755,36.28566568633163,1.1912525767756512,6,-1.7099990844726491,-1.4124984741210866,-0.8399991989135671,-2.045000076293938,-0.9300003051757741,3,-0.006637608375954174,-2.9375104308226527,43.02999877929688,-1.1485682896205358,43.02000045776367,1.052632635647223,42.72000122070313,-0.006637608375954174
4242,2016-06-24,40.61999893188477,41.97000122070313,39.025001525878906,39.35499954223633,26767636.0,-0.07026779105796133,-2.059747218732296,3.0853655132631803,42.125472482071096,39.51569023130449,0.8319216218336862,1.8495892341088265,2.379700471153356,0.6385893463674179,10.893382101860333,4.664997100830071,-1.0095370529586845,-1.698500633239739,-4.121384870624468,0.7243836041449896,-2.909942751932107,-0.48705851454737115,3.5050010681152273,31.274468298360418,-20.696672811695976,1.211442118692365,6,0.9550018310546804,1.252502441406243,2.2612504959106374,1.0249996185302663,1.4750022888183594,4,0.060684397277346536,-1.6410395606223187,43.68999862670898,-2.9375104308226527,43.02999877929688,-1.1485682896205358,43.02000045776367,0.060684397277346536
4243,2016-06-27,40.32500076293945,41.07500076293945,40.08000183105469,40.290000915527344,12179849.0,-0.007262387412663385,-3.373640746174806,0.027667876916396116,33.94024208200639,40.93839652271761,1.057009450457734,1.974912202740974,2.6679483824570625,0.9604696747016419,11.104548230058576,0.9949989318847656,-1.1660088782931908,-1.8214988708496094,-4.299793884777046,0.6567961430778269,-3.0606463778133275,-0.5823513638858913,3.799999237060547,25.490188745293334,-19.56268941977999,1.239147506963718,6,1.25,1.5475006103515625,2.556248664855957,1.319997787475586,1.1399993896484375,0,0.0477371159489155,-2.059747218732296,40.61999893188477,-1.6410395606223187,43.68999862670898,-2.9375104308226527,43.02999877929688,0.0477371159489155
4244,2016-06-28,41.38999938964844,41.6349983215332,40.65499877929688,41.30500030517578,9343741.0,0.026410380819825496,2.408712151367966,2.428555858310627,41.300524236247185,42.7323815413689,0.22495120552745362,0.7693972520977326,1.587803449680223,-0.06591177625253408,11.301477697215766,1.30999755859375,-1.2385801102667742,-0.6422502517700224,-3.0329852060785214,1.7484847025384767,-1.8376177289242719,0.5531172253842271,2.6330006408691418,46.37252100702054,5.346436197618303,1.1953674771542506,6,0.18500137329101562,0.4825019836425781,1.4912500381469727,0.25499916076660156,0.20999908447265625,1,0.02536842842580822,-3.373640746174806,40.32500076293945,-2.059747218732296,40.61999893188477,-1.6410395606223187,43.68999862670898,0.02536842842580822
4245,2016-06-29,42.95000076293945,43.09500122070313,41.8849983215332,41.91999816894531,9423411.0,0.03769029708372429,-1.2000006935798908,12.117808096221165,50.42287380892461,45.41459683778864,-1.0478359296282775,-0.8399703828944354,0.015641301386068562,-1.5660967286544363,11.859355733620031,1.7050018310546946,-1.1508971531940446,0.9217510223388672,-1.4622133229485996,3.305715367626334,-0.2702311503048662,2.1137331949826006,0.9730392974853501,76.96079238017734,35.9737179234423,1.1919821726437352,6,-1.375,-1.0774993896484375,0.22374916076660156,-1.305002212524414,-0.7250022888183594,2,-0.006169950755323339,2.408712151367966,41.38999938964844,-3.373640746174806,40.32500076293945,-2.059747218732296,40.61999893188477,-0.006169950755323339
4246,2016-06-30,43.38000106811523,43.56999969482422,42.54499816894531,42.68000030517578,9212998.0,0.010011648371070825,-1.1133942370841707,0.679610679644005,55.51868189338216,47.799479884361126,-1.1434572269761176,-1.2522658416522603,-0.4316064422884196,-1.9113777901281352,12.112708680797402,1.0250015258789062,-0.7804679680720596,1.2997512817382741,-1.1571004364682125,3.7566029999447608,0.07132542263502728,2.528177140841521,0.4450782216186582,95.81961048945632,49.48279150188317,1.2284258591032435,6,-1.8050003051757741,-1.5074996948242116,-0.13750076293944602,-1.7350025177001882,-0.4350013732910085,3,-0.020631637522514956,-1.2000006935798908,42.95000076293945,2.408712151367966,41.38999938964844,-3.373640746174806,40.32500076293945,-0.020631637522514956
4247,2016-07-01,43.75500106811523,43.86999893188477,43.185001373291016,43.38999938964844,5473843.0,0.008644536439986972,1.3025228401987188,0.5214304009242408,59.595117443164035,49.44073068091416,-1.2598039308856812,-1.594003218989016,-0.8254935644396895,-2.19406721827594,12.287996088749113,0.6849975585937571,-0.42321939398436825,1.6017511367797752,-0.9662161650101666,4.169718438569717,0.31776748588480785,2.8857347876747426,-4.729999542236321,96.96575325230833,43.34427028129639,1.2839836508949698,7,-2.180000305175774,-2.180000305175774,-0.3775005340576101,-2.110002517700188,-0.7600021362304545,4,-0.022740320472922848,-1.1133942370841707,43.38000106811523,-1.2000006935798908,42.95000076293945,2.408712151367966,41.38999938964844,-0.022740320472922848
4248,2016-07-04,43.38000106811523,44.08000183105469,43.29499816894531,43.90999984741211,2780402.0,-0.008570448882316839,-1.2428529389325458,-1.4520447728437085,65.38640371549164,51.15658629915858,-0.8731595095738456,-1.2089208979377943,-0.467518798043848,-1.7089193601218398,12.263048057903863,0.785003662109375,-0.06275287204115898,1.1810010910034094,-1.4423569465192259,3.8043591285260447,-0.1306779277579082,2.492680109764727,-4.258099594116203,79.56203973073248,18.46239748565292,1.311679018761318,7,-1.8050003051757741,-1.8050003051757741,-0.002500534057610082,-1.7350025177001882,0.014999389648444605,0,-0.029621941350217784,1.3025228401987188,43.75500106811523,-1.1133942370841707,43.38000106811523,-1.2000006935798908,42.95000076293945,-0.029621941350217784
4249,2016-07-05,42.685001373291016,43.1150016784668,42.14500045776367,42.90499877929688,5242669.0,-0.01602120050050082,2.031238637921477,0.4150904013358747,60.18851597602016,51.82116492893958,-0.2577856737788835,-0.6313501419389027,0.19832126752849888,-0.9494070643035073,12.87647311562341,1.2350006103515554,0.19003681067918876,0.5400012969970689,-1.9904473226071815,3.0704499166013193,-0.7252230128050599,1.8052256067991976,-3.364775885009763,36.44655000721229,-29.582165585421883,1.2652243098021252,7,-1.1100006103515625,-1.1100006103515625,0.6924991607666016,-1.0400028228759766,0.36499786376953125,1,-0.02858149657847986,-1.2428529389325458,43.38000106811523,1.3025228401987188,43.75500106811523,-1.1133942370841707,43.38000106811523,-0.02858149657847986
4250,2016-07-06,41.76499938964844,42.540000915527344,41.5099983215332,42.22000122070313,8129914.0,-0.02155328462091244,-1.1347116258844923,2.068214527232023,55.35639834029648,51.53713666417819,0.5184233786261956,0.17101196376409433,1.0382192819074803,0.020433230395255464,13.605673007625912,1.1750030517578125,0.22394918777202122,-0.29975070953369,-2.7676514017818405,2.1681499827144606,-1.5337010556577653,0.9341996365903853,-2.2543828476562453,9.922206999737277,-59.06585786828436,1.2339503461240746,7,-0.21249771118164062,-0.18999862670898438,1.6125011444091797,-0.12000083923339844,1.7550010681152344,2,-0.003950698382345519,2.031238637921477,42.685001373291016,-1.2428529389325458,43.38000106811523,1.3025228401987188,43.75500106811523,-0.003950698382345519
4251,2016-07-07,42.04999923706055,42.540000915527344,41.97000122070313,42.060001373291016,6266323.0,0.006823892052605807,-5.705950991832449,0.02198262852543646,53.43478658924933,52.79372712053133,-0.026457195110722864,-0.18614499302056942,0.6697787796220922,-0.21496017404648882,14.065330537920529,0.7750015258789062,0.17950188273842116,0.024999237060548296,-2.4154433476874146,2.4654418218085112,-1.1952220553134296,1.2452205294345262,-2.356607283505852,21.011680082409224,-46.59398421093084,1.2202212923739808,7,0.030002593994140625,-0.47499847412109375,1.4275007247924805,-0.4050006866455078,1.2999992370605469,3,0.004161694179207309,-1.1347116258844923,41.76499938964844,2.031238637921477,42.685001373291016,-1.2428529389325458,43.38000106811523,0.004161694179207309
4252,2016-07-08,42.650001525878906,42.68000030517578,41.459999084472656,41.99499893188477,5753086.0,0.014268782394877055,2.4125900988619935,-65.48627002288258,49.67105404680601,54.54159511662017,-0.3444430896387729,-0.7788224883108299,0.029950631235536207,-0.7704646913479536,14.145581564913481,1.220001220703125,0.09843741574937326,0.5950014114379911,-1.861434254235327,3.0514370771113093,-0.6332164213986644,1.8232192442746467,-2.781145177224211,45.419892897390575,-17.707766220965645,1.228217832836658,7,-0.282501220703125,-1.0750007629394531,0.763749122619636,-1.0050029754638672,0.7649993896484375,4,0.0069167211815059915,-5.705950991832449,42.04999923706055,-1.1347116258844923,41.76499938964844,2.031238637921477,42.685001373291016,0.0069167211815059915
4253,2016-07-11,43.349998474121094,43.40999984741211,42.65499877929688,43.02000045776367,4800097.0,0.01641258905506593,2.3555546136565613,0.5038117701872452,51.49455662598231,55.674265382146295,-0.6372305585409919,-1.4034987790573084,-0.7025592738288751,-1.4247149036179039,13.735206185776144,0.7599983215332031,-0.06960699997748776,1.201498413085936,-1.3046377257934623,3.7076345519653344,-0.051569656353763094,2.4545664825256353,-3.312696306170402,96.92300770177296,35.71662198617802,1.2530680694396978,7,-0.5799980163574219,-1.7749977111816406,-0.058747291564941406,-1.7049999237060547,0.15999984741210938,0,-0.008189147744682046,2.4125900988619935,42.650001525878906,-5.705950991832449,42.04999923706055,-1.1347116258844923,41.76499938964844,-0.008189147744682046
4254,2016-07-12,43.935001373291016,44.27999877929688,43.400001525878906,43.474998474121094,6094213.0,0.01349487704178709,-1.8852520527556875,1.3939565584287976,53.89583496863342,56.06014995544727,-0.9200088248360743,-1.7738646237590174,-1.2751009378055471,-1.9631386708364573,12.160539720303195,0.9300003051757884,0.2132383400779787,1.592501258850099,-0.8306127638299472,4.015615281530145,0.3809442475100795,2.8040582701901187,-3.7359912188161672,87.76604810847788,28.413658397140125,1.211557011340022,7,-1.06500244140625,-2.282501220703125,-0.7137508392333984,-2.2900028228759766,-0.5900001525878835,1,-0.012290904714882367,2.3555546136565613,43.349998474121094,2.4125900988619935,42.650001525878906,-5.705950991832449,42.04999923706055,-0.012290904714882367
4255,2016-07-13,43.5,44.19499969482422,43.43000030517578,43.70000076293945,4821326.0,-0.00990102104686541,-3.4999943901535975,-0.4347815270302769,49.16594129386862,55.35428988883466,-0.44565039089278,-1.1551159906281185,-0.8138994533597028,-1.5010189913551386,10.500776322368441,0.7649993896484375,0.6373561104545189,1.0032499313354464,-1.2926608178244265,3.2991606804953193,-0.14470544324449008,2.151205305915383,-3.0561305280358297,72.34046582599008,15.791897434053489,1.147955374579938,7,-0.6300010681152344,-1.8474998474121094,-0.2787494659423828,-1.855001449584961,0.15000152587890625,2,-0.010344845125044855,-1.8852520527556875,43.935001373291016,2.3555546136565613,43.349998474121094,2.4125900988619935,42.650001525878906,-0.010344845125044855
4256,2016-07-14,44.20000076293945,44.650001525878906,43.81999969482422,43.9900016784668,5698943.0,0.0160919715618264,-2.0181717297822166,-1.049991416963894,69.8447901071667,56.49314240705718,-1.1366307893658743,-1.6465537938920392,-1.4917597161985796,-2.153428813097122,8.697188694948526,1.1500015258789062,0.9386801387018693,1.5172506332397475,-0.6918258151817085,3.7263270816612035,0.4127124090290195,2.6217888574504755,-3.5259635325353216,85.89340380751938,25.06769177537116,1.1045382242107287,7,-1.1450004577636719,-2.362499237060547,-1.1550006866455078,-2.555002212524414,-1.1350021362304759,3,-0.01538462202348978,-3.4999943901535975,43.5,-1.8852520527556875,43.935001373291016,2.3555546136565613,43.349998474121094,-0.01538462202348978
4257,2016-07-15,43.93000030517578,44.01499938964844,43.40499877929688,43.81999969482422,5358531.0,-0.00610860753627096,3.3571662125340094,0.5238147138964577,70.03889334419574,57.010085699135416,-0.9378177034820041,-1.2292938654922239,-1.2150336916849511,-1.825986782189176,7.741128964986191,0.795001983642571,1.0033812069497685,1.1137500762939467,-1.0556570146223407,3.283157167210234,0.02904653083580655,2.198453621752087,-2.937885931133671,63.90976293457838,-1.3284151630037826,1.0847035454581422,7,-0.875,-2.092498779296875,-0.8937501907348633,-2.285001754760742,-1.4749984741210938,4,-0.0132028642619052,-2.0181717297822166,44.20000076293945,-3.4999943901535975,43.5,-1.8852520527556875,43.935001373291016,-0.0132028642619052
4258,2016-07-18,43.48500061035156,44.27999877929688,43.18000030517578,43.98500061035156,3421125.0,-0.010129744860752687,1.0183526052019913,-4.545429324455542,62.50745858039646,57.26774598851057,-0.532338591514339,-0.7631720040235734,-0.7406161899831574,-1.3372858715980698,7.982921795999706,1.0999984741211009,0.9507231111397587,0.6305004119873061,-1.5586477447113793,2.8196485686859916,-0.46407366636204017,1.7250744903366524,-2.2002552641625073,20.748302850380952,-44.93984429159691,1.0945740783493443,7,-0.43000030517578125,-1.6474990844726562,-0.44875049591064453,-1.8400020599365234,-0.7099990844726562,0,-0.0016097434481248118,3.3571662125340094,43.93000030517578,-2.0181717297822166,44.20000076293945,-3.4999943901535975,43.5,-0.0016097434481248118
4259,2016-07-19,43.540000915527344,43.56999969482422,43.01499938964844,43.3650016784668,3671932.0,0.0012648109555892795,3.723471259516582,-0.34999847412109375,54.294029032761394,57.149704954339995,-0.506574552170548,-0.8192195372144795,-0.7838122028072263,-1.3632297744952666,8.228444711104368,0.5550003051757812,0.8067146112999666,0.6595006942749038,-1.550179288292611,2.8691806768424186,-0.4453392970088572,1.7643406855586647,-1.9860350749630982,32.11014311512205,-30.823920535966458,1.104839991283758,7,-0.4850006103515625,-1.7024993896484375,-0.7087507247924805,-1.8950023651123047,-0.8050003051757812,1,-0.0006890811521191864,1.0183526052019913,43.48500061035156,3.3571662125340094,43.93000030517578,-2.0181717297822166,44.20000076293945,-0.0006890811521191864
4260,2016-07-20,43.57500076293945,43.82500076293945,42.92499923706055,43.78499984741211,3547386.0,0.000803854999452458,5.2068874799400175,-1.2,51.5057877298243,56.93537174773722,-0.2881245304257831,-0.8551391405732858,-0.8134499366626002,-1.3772969858172317,8.38688553942142,0.9000015258789062,0.6177603581352287,0.66725044250488,-1.5635335379730364,2.8980344229827963,-0.44814154773408177,1.7826424327438417,-1.7733520675500358,37.68119787969456,-20.22173249665797,1.1153919902389595,7,-0.5200004577636719,-1.7374992370605469,-1.4287500381469727,-1.930002212524414,-0.9949989318847656,2,-0.005278245283059979,3.723471259516582,43.540000915527344,1.0183526052019913,43.48500061035156,3.3571662125340094,43.93000030517578,-0.005278245283059979
4261,2016-07-21,43.400001525878906,43.650001525878906,42.76499938964844,43.5,4095753.0,-0.00401604667806188,3.42499380114059,0.4761852861035422,47.17132079600967,56.657623608759835,0.11008800989257139,-0.7409696084484594,-0.6311430212056592,-1.184964451281374,8.085174148396291,0.8850021362304688,0.5377867493045443,0.5067510604858398,-1.7063239836225605,2.7198261045942402,-0.5997864615683568,1.6132885825400365,-1.3704846040503327,41.91434931058427,-10.591040123636098,1.1065375220541998,7,0.2524986267089844,-1.5625,-1.2537508010864258,-1.7550029754638672,0.01999664306640625,3,0.005760368461068532,5.2068874799400175,43.57500076293945,3.723471259516582,43.540000915527344,1.0183526052019913,43.48500061035156,0.005760368461068532
4262,2016-07-22,43.084999084472656,43.55500030517578,42.85499954223633,43.21500015258789,3172977.0,-0.007258120514544664,-1.372883328484143,1.3000305180437934,47.6266965867863,56.2278613821825,0.5512541593414682,-0.24435505863634432,-0.3141156842942081,-0.8648227808904636,6.6982068482610275,0.7000007629394531,0.586099523926741,0.06849861145019531,-1.8689095420140234,2.005906764914414,-0.900205465281914,1.0372026881823047,-0.8458433943200561,21.12210057711473,-26.805772567131257,0.9687040767321083,7,0.6225013732910156,-1.24749755859375,-1.0337495803833008,-1.3050003051757812,-0.06999969482421875,4,-0.00046420931156265777,3.42499380114059,43.400001525878906,5.2068874799400175,43.57500076293945,3.723471259516582,43.540000915527344,-0.00046420931156265777
4263,2016-07-25,42.25,43.40999984741211,41.97999954223633,43.20000076293945,4793536.0,-0.019380273928648606,1.0875933139721055,7.307638134921799,46.57749109054598,55.41471206239501,1.3564550646861164,0.7823669087921914,0.5026087093356892,-0.029328127220068723,5.411108612772116,1.4300003051757812,0.6336469918368195,-0.8627504348754869,-2.3836528927258698,0.6581520229748961,-1.6232016638006783,-0.1022992059502954,2.4000015258789062,14.634161470135798,-33.310699513738456,0.7604512289251906,7,1.0650005340576172,-0.41249847412109375,-0.19875049591064453,-0.44500160217285156,1.2449989318847727,0,0.004852114344489733,-1.372883328484143,43.084999084472656,3.42499380114059,43.400001525878906,5.2068874799400175,43.57500076293945,0.004852114344489733
4264,2016-07-26,42.43999862670898,42.52999877929688,41.525001525878906,42.11000061035156,4223167.0,0.0044970089161888716,2.9411786705361465,-0.34736605404015525,55.99998914931286,56.17405071299993,1.0416269157862743,0.7115462508957435,0.2987455006063868,-0.22530569214873708,4.606102247700062,1.0049972534179759,0.7012403723874883,-0.7252517700195398,-2.056419383458099,0.6059158434190195,-1.3908355767388159,-0.05966796330026369,2.1566028594970774,39.782495841149014,-12.436116241412158,0.6655838067192791,7,0.647502899169929,-0.602497100830071,-0.3887491226196218,-0.44499969482421164,0.31000137329102273,1,0.00789356526885232,1.0875933139721055,42.25,-1.372883328484143,43.084999084472656,3.42499380114059,43.400001525878906,0.00789356526885232
4265,2016-07-27,42.685001373291016,43.334999084472656,42.50500106811523,42.88000106811523,4814999.0,0.005772920700045647,-1.9909821980891649,-0.590911718126848,55.68488247877843,54.600727643179006,0.7474626185564333,0.469757179735673,0.03953784986012465,-0.4770789964800599,4.529536470192476,0.895000457763679,0.70005924007571,-0.4669990539550781,-1.8123872591260337,0.8783891512158775,-1.1396931565405524,0.20569504863039612,1.7887361145019511,54.58822811351103,-1.5126715912420607,0.6726941025854767,7,0.217498779296875,-0.8474998474121094,-0.7487516403198242,-0.32250213623046875,-0.13500213623046875,2,0.0011713537648339045,2.9411786705361465,42.43999862670898,1.0875933139721055,42.25,-1.372883328484143,43.084999084472656,0.0011713537648339045
4266,2016-07-28,42.48500061035156,43.56999969482422,42.48500061035156,43.11999893188477,7321845.0,-0.004685504427899501,-2.417328983966214,3.256406745177979,48.4088645088573,52.19739110591918,0.7583565263495302,0.6316540617218749,0.25592182732297886,-0.27278581018359205,4.681937543691736,1.0849990844726562,0.6095004405869844,-0.6222497940063505,-1.9949676459485062,0.7504680579358052,-1.3086087199774283,0.06410913196472734,1.8707874389648396,46.943762544675835,-10.07412926050479,0.6863589259710782,7,0.4174995422363281,-0.6474990844726562,-0.49500083923339844,0.0449981689453125,1.5,3,0.0022361120239686727,-1.9909821980891649,42.685001373291016,2.9411786705361465,42.43999862670898,1.0875933139721055,42.25,0.0022361120239686727
4267,2016-07-29,42.7599983215332,42.7599983215332,42.2400016784668,42.65499877929688,6467729.0,0.006472818812073511,8.904741144414169,-0.165354046893854,43.80252715363834,50.119065391834944,0.3351893682607283,0.2933303839022656,-0.02736756647366434,-0.5428862649429362,4.941600201236854,0.5199966430664062,0.6202169402559008,-0.29750194549560405,-1.6432308220204774,1.0482269310292693,-0.9703663837580407,0.37536249276683264,1.4825582668457002,60.391095425343785,8.073072372009769,0.672864438262437,7,-0.08499717712402344,-0.9224967956542969,-0.6312484741210938,-0.22999954223632812,1.5100021362304688,4,0.015434983005594427,-2.417328983966214,42.48500061035156,-1.9909821980891649,42.685001373291016,2.9411786705361465,42.43999862670898,0.015434983005594427
4268,2016-08-01,42.09500122070313,43.599998474121094,42.09500122070313,43.584999084472656,4830329.0,-0.015551850489554209,-1.0201334377896327,-14.190517711172555,30.991734560131576,47.52992156154275,0.8742126538758015,0.9034424744040948,0.6412659463822266,0.1439481656810031,5.149846144793514,1.5049972534179616,0.31749063578018877,-0.8982490539550696,-2.300654574583305,0.5041564666731659,-1.5994518142691874,-0.19704629364095183,2.038853165175773,27.469905211527916,-19.522957760381445,0.7012027603141167,8,0.5799999237060476,0.27000045776366477,-0.37125015258789773,0.029998779296867895,2.0,0,0.02185528310408591,8.904741144414169,42.7599983215332,-2.417328983966214,42.48500061035156,-1.9909821980891649,42.685001373291016,0.02185528310408591
4269,2016-08-02,41.46500015258789,42.05500030517578,41.18999862670898,41.84000015258789,5217211.0,-0.014966172938496003,1.1490716783714032,0.2516782131829994,29.791460684372623,45.11721855649257,1.31746693307867,1.5150343773630581,1.2442851674240956,0.7676756194587853,5.013284513413275,0.9050025939941548,-0.003836774651496455,-1.467250061035159,-3.0237732995286564,0.08927317745833818,-2.2455116802819077,-0.6889884417884105,2.5645001188910115,11.410852418692595,-31.03830211144731,0.7782616192467499,8,0.9549999237060547,1.1875,0.25875091552734375,0.6599998474121094,3.1399993896484375,1,0.048956922026447636,-1.0201334377896327,42.09500122070313,8.904741144414169,42.7599983215332,-2.417328983966214,42.48500061035156,0.048956922026447636
4270,2016-08-03,41.599998474121094,41.849998474121094,40.96500015258789,41.52000045776367,5164316.0,0.0032557173769787173,2.051728787250975,-0.21332804361979166,20.917183471683757,42.20009218712302,0.9754294274435722,1.4409173737454353,1.052530233170664,0.6314360778246169,4.559686330809569,0.8849983215332031,-0.21434364495230795,-1.3240016937255845,-2.908079759192205,0.2600763717410359,-2.1160407264588983,-0.5319626609922707,2.2591316986716095,24.098623378390705,-12.324093811733576,0.7920390327333111,8,0.6825008392333984,1.2075023651123047,0.12375259399414062,0.5250015258789062,2.845001220703125,2,0.027644268462997834,1.1490716783714032,41.46500015258789,-1.0201334377896327,42.09500122070313,8.904741144414169,42.7599983215332,0.027644268462997834
4271,2016-08-04,42.224998474121094,42.41999816894531,41.900001525878906,42.20500183105469,4703707.0,0.015024039012616841,1.5365935354212026,0.24996423632635545,32.33157606787873,40.50063435168884,0.1857621026648104,0.8745381181581848,0.378155523010669,0.018157429416035598,3.923373807036808,0.8199996948242188,-0.33444440892269967,-0.7077516555786119,-2.2733277400486713,0.8578244288914476,-1.490539697813638,0.07503638665641432,1.4026012970552273,47.817803572643605,14.257665299523417,0.782788042235029,8,0.05750083923339844,0.5825023651123047,-0.5012474060058594,-0.09999847412109375,1.6300010681152344,3,0.007696880395120509,2.051728787250975,41.599998474121094,1.1490716783714032,41.46500015258789,-1.0201334377896327,42.09500122070313,0.007696880395120509
4272,2016-08-05,42.94499969482422,43.1150016784668,42.334999084472656,42.34500122070313,4470734.0,0.01705153929477099,-1.5161262536147173,30.004959938954244,44.7058717932224,40.29267665198622,-0.6215489757824955,0.18737752633209936,-0.3796810891277431,-0.6918842038148014,3.1407649141888343,0.8900032043457031,-0.42598561472032515,-0.002500343322751064,-1.5624083935923707,1.5574077069468686,-0.7824543684575644,0.7774536818120623,0.4695921068650293,75.14234548294677,38.31082387605456,0.7799540251348098,8,-0.6625003814697266,-0.1374988555908203,-1.2212486267089844,-0.8199996948242188,0.4900016784667969,4,0.024217043262726667,1.5365935354212026,42.224998474121094,2.051728787250975,41.599998474121094,1.1490716783714032,41.46500015258789,0.024217043262726667
4273,2016-08-08,42.99499893188477,43.13000106811523,42.80500030517578,42.93999862670898,3616124.0,0.001164262135658678,-1.000023475280486,0.09166740841526834,44.651597044974594,39.03174419594863,-0.6199511393351074,0.115332107863658,-0.46336261771427445,-0.74717979701839,2.866687604182985,0.325000762939446,-0.47756351068376546,0.06524887084961506,-1.483413524173315,1.6139112658725452,-0.70908232666185,0.8395800683610801,0.22362553787636585,93.76433814589997,54.008428639785436,0.7743311975114644,8,-0.7124996185302805,-0.1874980926513743,-1.4199981689453196,-0.8699989318847727,-0.9949989318847727,0,0.02965464722766553,-1.5161262536147173,42.94499969482422,1.5365935354212026,42.224998474121094,2.051728787250975,41.599998474121094,0.02965464722766553
4274,2016-08-09,43.39500045776367,43.5,42.7599983215332,42.86999893188477,3825883.0,0.009303443093756192,1.0136083373123794,9.545429324452947,48.35164528060387,38.216940062818125,-0.9725092290349266,-0.3448814646385543,-0.8901914205089412,-1.1507643071035858,3.280721297225407,0.7400016784667969,-0.5048939827147052,0.4922504425048828,-1.000435934593149,1.9849368196029147,-0.2540927460441367,1.2385936310539023,-2.4300003051757812,95.85800597410218,53.53298067048081,0.746343188549017,8,-1.1125011444091797,-0.5874996185302734,-1.8199996948242188,-1.2700004577636719,-1.904998779296875,1,0.016130908066720018,-1.000023475280486,42.99499893188477,-1.5161262536147173,42.94499969482422,1.5365935354212026,42.224998474121094,0.016130908066720018
4275,2016-08-10,43.04999923706055,43.3849983215332,42.79999923706055,43.0,3075413.0,-0.007950252726438234,-1.5999915229093375,0.09523636522168905,46.89163212774016,38.048358687138446,-0.6373079780774873,-0.03723057012378206,-0.5557860675172535,-0.7864798980132406,3.7171298855147152,0.595001220703125,-0.4689267849108134,0.16974925994873047,-1.298395627601714,1.6378941474991748,-0.5643231838264953,0.9038217037239562,-2.034299087524417,71.87492549412298,28.27942245184328,0.7340724437752223,8,-0.7674999237060547,-0.24249839782714844,-1.4749984741210938,-0.9249992370605469,-1.5400009155273438,2,0.036120797508333524,1.0136083373123794,43.39500045776367,-1.000023475280486,42.99499893188477,-1.5161262536147173,42.94499969482422,0.036120797508333524
4276,2016-08-11,43.52000045776367,43.52000045776367,42.61000061035156,43.21500015258789,3586664.0,0.010917566295762349,4.967206143532532,6.100099183642328,53.75973539122574,39.154715157981485,-1.0561169222847724,-0.591093429177775,-1.0088960432360494,-1.2350674746764483,3.8739168021556694,0.9099998474121094,-0.501754723430345,0.673750495910646,-0.6937522778028651,2.041253269624157,-0.010000890946109564,1.3575018827674015,-2.454614311218265,100.0,51.34918152194221,0.6837513868567568,8,-1.2375011444091797,-0.7124996185302734,-1.9562492370605469,-1.3950004577636719,-2.9150009155273438,3,0.021254577833891952,-1.5999915229093375,43.04999923706055,1.0136083373123794,43.39500045776367,-1.000023475280486,42.99499893188477,0.021254577833891952
4277,2016-08-12,43.349998474121094,43.88000106811523,43.0,43.61999893188477,4083415.0,-0.00390629553893429,1.2278374658973157,-0.8852465167471529,60.74216683629145,42.46031874422148,-0.8868878727944391,-0.49199658267788493,-0.8221792212334478,-1.0360402272486056,4.396605929489816,0.8800010681152273,-0.5545112902707814,0.5327486038207994,-0.7605727729616092,1.826069980603208,-0.11391208457040136,1.179409292212,-2.1864277551269566,58.267527326138804,5.094321655075781,0.646660688391204,8,-0.9274978637695312,-0.5424976348876953,-1.5224971771240234,-1.2249984741210938,-1.6649971008300781,4,0.011649390677988425,4.967206143532532,43.52000045776367,-1.5999915229093375,43.04999923706055,1.0136083373123794,43.39500045776367,0.011649390677988425
4278,2016-08-15,43.415000915527344,43.78499984741211,43.23500061035156,43.3650016784668,2540748.0,0.0014994796699947521,-2.548366455423614,-0.18518204552197198,59.759769850719195,45.790130873815535,-0.8325040668926249,-0.5929109657413889,-0.8748473770085496,-1.0602475851439976,4.803888085647752,0.5499992370605469,-0.5403592111877487,0.6012510299682603,-0.6848201914096634,1.887322251346184,-0.04178458072070157,1.2442866406572222,-2.0884443755859436,63.38582795421199,8.166885221267883,0.6430356106889615,8,-0.9925003051757812,-0.6075000762939453,-1.4437503814697266,-1.3425006866455078,-1.9550018310546875,0,0.00046068080944161593,1.2278374658973157,43.349998474121094,4.967206143532532,43.52000045776367,-1.5999915229093375,43.04999923706055,0.00046068080944161593
4279,2016-08-16,43.5099983215332,43.90999984741211,43.10499954223633,43.25500106811523,4971511.0,0.002188124012497239,-1.900900405526153,5.100022888532987,58.51389824957011,49.96754362691402,-0.6782361693486294,-0.7275744592607367,-0.998061585808486,-1.111647093708953,5.307925821488178,0.8050003051757812,-0.5157437609253392,0.6977485656738267,-0.5848210141727819,1.9803181455204353,0.056463775750522416,1.339033355597131,-2.0302351099013762,69.23063379765073,13.356397079955315,0.6412847899233032,8,-0.6049976348876953,-0.7024974822998047,-1.3374977111816406,-1.6374969482421875,-1.9849967956542969,1,-0.034704628356326594,-2.548366455423614,43.415000915527344,1.2278374658973157,43.349998474121094,4.967206143532532,43.52000045776367,-0.034704628356326594
4280,2016-08-17,43.34500122070313,43.79499816894531,43.125,43.665000915527344,3919969.0,-0.0037921651849022187,1.3103616106075953,-1.254914280585163,58.93971982184332,52.924004044021196,-0.2678464046781315,-0.6120731420718997,-0.8510463442567158,-0.9184982370473378,5.645325399902116,0.6699981689453125,-0.3611434933353692,0.5442514419555735,-0.7134044802787542,1.8019073641899013,-0.08457651916159392,1.173079403072741,-1.6708190782088792,56.53854166972386,-0.44611725570100447,0.6288279611171645,8,-0.2225017547607493,-0.5375003814697337,-1.083751678466804,-1.4724998474121165,-0.29000091552735086,2,-0.04279615849567264,-1.900900405526153,43.5099983215332,-2.548366455423614,43.415000915527344,1.2278374658973157,43.349998474121094,-0.04279615849567264
4281,2016-08-18,43.650001525878906,43.685001373291016,43.14500045776367,43.54499816894531,3055195.0,0.007036573920549127,5.171331415119017,-0.3281358033521757,59.1942476889162,54.53382358798718,-0.3905200122712884,-0.9458794944295974,-1.1539302907115356,-1.1785976747229228,6.13129426525645,0.5400009155273438,-0.12366829430725801,0.8367517471313448,-0.45060117651005527,2.124104670772745,0.19307528531064833,1.4804282089520413,-1.7969539669912251,71.42875108467372,14.260513243689346,0.6436764618206985,8,-0.3900012969970703,-0.8425006866455078,-1.3887519836425781,-1.7775001525878906,-1.1150016784667969,3,-0.04902641762972115,1.3103616106075953,43.34500122070313,-1.900900405526153,43.5099983215332,-2.548366455423614,43.415000915527344,-0.04902641762972115
4282,2016-08-19,43.06499862670898,43.77999877929688,42.959999084472656,43.69499969482422,4892593.0,-0.01340212780572525,1.0500011920940138,-5.999818353556705,60.18903564413392,56.26020565456044,0.2383610169877599,-0.38203915220746154,-0.547935971665737,-0.5312816899125394,6.5632741545851845,0.8199996948242259,0.14535250291881852,0.25274887084960085,-1.0337460129670575,1.5392437546662592,-0.3904985710587283,0.89599631275793,-1.0473948847393402,11.05257451703889,-47.812129289521216,0.6432474419083278,8,0.19500160217285867,-0.44249916076659446,-0.6187477111816335,-1.1924972534179616,-1.3349990844726491,4,-0.05712293423706172,5.171331415119017,43.650001525878906,1.3103616106075953,43.34500122070313,-1.900900405526153,43.5099983215332,-0.05712293423706172
4283,2016-08-22,42.45500183105469,43.25,42.375,42.95000076293945,3152699.0,-0.014164560898789147,-1.6717451442881686,0.7857112581818974,60.44305198207256,57.603695288056954,0.853453628088559,0.2572949777552651,0.09477243059700413,0.13188652627014363,6.345690266901814,0.875,0.31368321752754014,-0.3674980163574233,-1.6383020025005521,0.9033059697857055,-1.0029000094289913,0.2679039767141447,-0.2860064006496543,5.211846189402845,-57.19114554022076,0.6354019930715653,8,0.6874980926513672,0.1674976348876953,-0.00875091552734375,-0.5825004577636719,-1.6850013732910156,0,-0.018136860783278475,1.0500011920940138,43.06499862670898,5.171331415119017,43.650001525878906,1.3103616106075953,43.34500122070313,-0.018136860783278475
4284,2016-08-23,42.775001525878906,42.88999938964844,42.46500015258789,42.48500061035156,3273446.0,0.007537385019970699,-1.575738660008323,-0.5858616995861623,61.928957600731216,59.2745092295004,0.487526970974109,-0.038283103671162166,-0.1421837777701569,-0.11928845688180445,5.775488595640053,0.43499755859375,0.37112719617361734,-0.0642484664916978,-1.322594559188353,1.1940976262049574,-0.6934215128400254,0.5649245798566298,-0.4667257421133044,28.169157864196603,-37.46476241328541,0.629173046348326,8,0.36749839782714844,-0.33750152587890625,-0.3287506103515625,-0.9025001525878906,-1.8050003051757741,1,-0.030742311969543024,-1.6717451442881686,42.45500183105469,1.0500011920940138,43.06499862670898,5.171331415119017,43.650001525878906,-0.030742311969543024
4285,2016-08-24,42.73500061035156,43.02999877929688,42.19499969482422,42.349998474121094,3629564.0,-0.0009351470274792106,-1.4028761183380192,1.3275893820209939,55.87559527681143,59.50960477234326,0.5343376807180888,0.0059613294990938925,-0.029497684395025203,-0.018539133118430584,5.988324633256664,0.8349990844726634,0.42716644267265735,-0.10674934387206747,-1.3640033293291367,1.1505046415850018,-0.7353763366006021,0.5218776488564671,1.1749992370605469,34.069478072096466,-32.421071926064876,0.6286269927285334,8,0.31749916076660156,-0.2975006103515625,-0.28874969482421875,-0.8624992370605469,-0.06500244140625,2,-0.028314006486279575,-1.575738660008323,42.775001525878906,-1.6717451442881686,42.45500183105469,1.0500011920940138,43.06499862670898,-0.028314006486279575
4286,2016-08-25,42.58000183105469,42.72000122070313,42.27999877929688,42.55500030517578,2858828.0,-0.0036269750107206233,1.8852590239386304,0.06493866793492262,45.16559316244842,57.77887436413848,0.6056677353433955,0.17754511617265223,0.19578836370419594,0.20171360634770963,6.408164388313383,0.4550018310546804,0.42695163487218935,-0.266498184204103,-1.5187850815314263,0.9857887131232204,-0.8926416328677647,0.3596452644595587,1.2956980133056675,24.290369628734567,-39.407748791570874,0.62614344866366,8,0.47249794006347656,-0.1425018310546875,-0.13375091552734375,-0.7075004577636719,-0.410003662109375,3,0.011155435737315145,-1.4028761183380192,42.73500061035156,-1.575738660008323,42.775001525878906,-1.6717451442881686,42.45500183105469,0.011155435737315145
4287,2016-08-26,43.41999816894531,43.650001525878906,42.45000076293945,42.48500061035156,4520799.0,0.01972748477615127,-1.3880677461720072,37.3976197741837,54.65497661460343,57.211675115681174,-0.24960339464474401,-0.6434610441212101,-0.5878562424308598,-0.5903147291915687,6.748015265469652,1.2000007629394531,0.48392891574561503,0.5404981613159165,-0.7367269844895148,1.8177233071213479,-0.09811441158679912,1.1791107342186322,0.4220876724243183,84.1922290388548,23.293589417772367,0.6386125729027162,8,-0.36749839782714844,-0.9824981689453125,-0.6749973297119141,-1.5474967956542969,-1.0949974060058594,4,-0.020382274501480002,1.8852590239386304,42.58000183105469,-1.4028761183380192,42.73500061035156,-1.575738660008323,42.775001525878906,-0.020382274501480002
4288,2016-08-29,43.01499938964844,43.28499984741211,42.79499816894531,43.13000106811523,2192811.0,-0.009327471127959064,1.305894391038587,-0.12299676871857716,45.842435331641056,55.80373479146684,0.10358080669598024,-0.17497544537621224,-0.17711746021033292,-0.14209010669638644,6.909942044099476,0.625,0.44725305639509116,0.08949947357177734,-1.1338949630945905,1.3128939102381452,-0.5221977447614066,0.7011966919049613,0.7941447287902861,56.35729641864611,-0.11429368229757841,0.6116972183331832,8,-0.020000457763671875,-0.5774993896484375,-0.24249839782714844,-1.1424980163574219,0.095001220703125,0,-0.029873296888186074,-1.3880677461720072,43.41999816894531,1.8852590239386304,42.58000183105469,-1.4028761183380192,42.73500061035156,-0.029873296888186074
4289,2016-08-30,43.49499893188477,43.709999084472656,42.88999938964844,42.91999816894531,4515817.0,0.011158887575198895,-1.5826830308600814,-4.999933658407509,54.72901427452565,55.33587861954265,-0.4232828665524835,-0.5218503705294282,-0.6553523682133218,-0.5874495113700533,7.393932084151721,0.8199996948242188,0.39029750375895134,0.46799907684327025,-0.5676315288186373,1.5036296825051778,-0.04981622598768354,0.985814379674224,0.28186229808166274,85.80856506894202,29.99302597590563,0.5178153028309554,8,-0.5074996948242259,-1.0574989318847727,-0.918747901916511,-1.622497558593757,-0.424999237060554,1,-0.06265084586824743,1.305894391038587,43.01499938964844,-1.3880677461720072,43.41999816894531,1.8852590239386304,42.58000183105469,-0.06265084586824743
4290,2016-08-31,42.75,43.65499877929688,42.75,43.28499984741211,5810126.0,-0.01712838142728723,-2.3831739716357836,-0.9304332826919007,42.269059154713794,53.45530211574238,0.2552852294763497,0.3306751242586259,0.08246830306088526,0.1621028377900089,7.663431425587689,0.9049987792968821,0.3139264753456459,-0.33449993133545064,-1.138279407788012,0.4692795451171108,-0.7363896695617314,0.06738980689083007,0.9952239992635938,32.86721121680781,-16.642196336109883,0.40188973822628016,8,0.23749923706054688,-0.3125,-0.28749847412109375,-0.8774986267089844,0.30500030517578125,2,-0.041637398346125565,-1.5826830308600814,43.49499893188477,1.305894391038587,43.01499938964844,-1.3880677461720072,43.41999816894531,-0.041637398346125565
4291,2016-09-01,42.54999923706055,43.18999862670898,42.28499984741211,42.89500045776367,4757945.0,-0.004678380419636308,-1.068568638392841,0.6448622786940185,42.015960844839,51.436071582487386,0.31608074057527347,0.5863341987830211,0.2515417558605293,0.3615484633360353,8.18452584268719,0.9049987792968679,0.22809142066029864,-0.550750732421875,-1.2920808080038526,0.1905793431601026,-0.9214157702128603,-0.18008569463088975,1.164220276114257,18.59645835285299,-28.573887768396695,0.3706650377909874,9,0.4025001525878906,-0.11249923706054688,-0.17999839782714844,-0.6774978637695312,0.3800010681152344,3,0.0028201864638401908,-2.3831739716357836,42.75,-1.5826830308600814,43.49499893188477,1.305894391038587,43.01499938964844,0.0028201864638401908
4292,2016-09-02,43.98500061035156,44.00500106811523,42.415000915527344,42.69499969482422,5633719.0,0.03372506225666738,1.3909743813315432,-3.739119858469704,54.46708951279421,50.772075752567574,-1.0892394634394549,-0.8081945627088345,-1.099379332440158,-1.0613580827682512,8.497474413872128,1.5900001525878835,0.18225360293988047,0.8322505950927734,-0.003026829627842176,1.667528019813389,0.41461188273246563,1.2498893074530812,-1.7900009155273438,98.83718351342281,51.49895216546436,0.4176387123603081,9,-0.8850002288818359,-1.5,-1.614999771118164,-2.112499237060547,-0.20999908447265625,4,-0.04126412222850129,-1.068568638392841,42.54999923706055,-2.3831739716357836,42.75,-1.5826830308600814,43.49499893188477,-0.04126412222850129
4293,2016-09-05,44.27000045776367,44.95500183105469,43.834999084472656,43.900001525878906,4968762.0,0.00647947808246796,-3.479976806817575,0.2868206738702294,55.78388930048703,50.08929038587377,-1.2177679749222392,-1.046427786345589,-1.2857434907040997,-1.3276929212752577,9.109619099426396,1.1200027465820312,0.115574842819953,1.0535003662109403,0.08493099368808288,2.022069738733798,0.5692156799495152,1.5377850524723655,-2.038800735473636,74.34453691466942,28.545550099004103,0.4842846862614273,9,-0.6949996948242188,-1.3099994659423828,-2.013749122619629,-2.3974990844726562,-0.9300003051757812,0,-0.04393493730997067,1.3909743813315432,43.98500061035156,-1.068568638392841,42.54999923706055,-2.3831739716357836,42.75,-0.04393493730997067
4294,2016-09-06,44.09500122070313,44.7599983215332,43.90999984741211,44.6349983215332,4101030.0,-0.003952998311520184,1.1519027683214789,-1.459455837019147,55.69909316797553,50.06967904044757,-0.9340624382709919,-0.8604110915082046,-1.0464417583793164,-1.1450757619158196,9.468188290731353,0.8499984741210938,0.08190640202455057,0.8435010910034251,-0.19992477344748494,1.886926955454335,0.32178815877797007,1.36521402322888,-1.7548494140625124,67.79026324249054,22.3852034754807,0.521712932225456,9,-0.47750091552735086,-1.135000228881843,-1.5749998092651438,-2.2224998474121165,-0.395000457763679,1,-0.022338146798578595,-3.479976806817575,44.27000045776367,1.3909743813315432,43.98500061035156,-1.068568638392841,42.54999923706055,-0.022338146798578595
4295,2016-09-07,44.60499954223633,44.67499923706055,43.8650016784668,43.88999938964844,4378917.0,0.011565898796114471,-1.1176529253661383,-1.3240814654167754,57.037576357283214,51.3887882843181,-1.2861592402350013,-1.3153797433956669,-1.535176782624717,-1.651758141842251,9.823735790224031,0.80999755859375,0.1100247661767142,1.2757493972778349,0.07557747609129706,2.4759213184643727,0.675663436684566,1.8758353578711038,-2.160253734619147,86.89130978319105,42.92833598549436,0.6000859605932694,9,-0.9849987030029297,-1.644998550415039,-2.06874942779541,-2.7324981689453125,-1.2049980163574219,2,-0.03441317931095644,1.1519027683214789,44.09500122070313,-3.479976806817575,44.27000045776367,1.3909743813315432,43.98500061035156,-0.03441317931095644
4296,2016-09-08,44.44499969482422,44.57500076293945,43.55500030517578,44.29499816894531,6135016.0,-0.0035870384273988254,3.9755675474506886,0.20979229911488373,60.849083481433084,52.077022380632506,-0.931774540672123,-1.1410292811789517,-1.3691967629135817,-1.4942090652696152,10.233000160435038,1.0499992370605469,0.10646705079942365,1.0694995880126967,-0.2288953919273098,2.3678945679527033,0.4203020980426899,1.7186970779827035,-1.899843646269538,79.92118297624376,30.481835405278595,0.649197489970005,9,-0.8249988555908203,-1.0174980163574219,-1.8999996185302734,-2.572498321533203,-0.3149986267089915,3,-0.03127459554939105,-1.1176529253661383,44.60499954223633,1.1519027683214789,44.09500122070313,-3.479976806817575,44.27000045776367,-0.03127459554939105
4297,2016-09-09,43.85499954223633,44.349998474121094,43.70500183105469,44.34000015258789,4358612.0,-0.013274837588908794,1.5544560438730342,-3.2333045114694063,61.041004433838694,53.76575228087669,-0.30573125351774166,-0.5388847809951898,-0.7920382135615469,-0.9129096251799211,10.362254853273939,0.7399978637695312,0.13926631505621856,0.45424938201904297,-0.8615820189587851,1.770080782996871,-0.20366631846987104,1.112165082507957,-1.2134496623816489,21.428493577691672,-32.21713372674303,0.6579157004889151,9,-0.2349987030029297,-0.279998779296875,-1.3099994659423828,-1.9824981689453125,-0.2550010681152344,4,-0.021092218600291868,3.9755675474506886,44.44499969482422,-1.1176529253661383,44.60499954223633,1.1519027683214789,44.09500122070313,-0.021092218600291868
4298,2016-09-12,43.435001373291016,43.435001373291016,42.63000106811523,42.90999984741211,5156757.0,-0.009576973511100317,2.0666589161931883,-1.0824760106968696,55.124229581123146,53.809665092720856,0.20127584753615224,-0.12365105497491413,-0.3779376088983213,-0.5008694742228812,10.010966668511886,1.2249984741211009,0.23616572387019374,0.033251190185545454,-1.2826562110280264,1.3491585913991173,-0.624702510421244,0.6912048907923349,1.5200004577636719,37.793490291314505,-18.286781263383595,0.6579537006067873,9,0.1849994659423828,0.1399993896484375,-0.8900012969970703,-1.5625,0.5949974060058665,0,0.007827791915230975,1.5544560438730342,43.85499954223633,3.9755675474506886,44.44499969482422,-1.1176529253661383,44.60499954223633,0.007827791915230975
4299,2016-09-13,42.0,43.52000045776367,42.0,43.32500076293945,6479837.0,-0.03303790325590794,-1.2943389925174396,-2.5238036417537386,45.309499604653794,54.14749180938085,1.566661267811412,1.2568648599390286,1.0567751091039597,0.9159123778256912,9.915216944716136,1.5200004577636719,0.18935765361846535,-1.3262502670288114,-2.7818629642523973,0.12936243019477445,-2.0540566156406044,-0.5984439184170185,2.9085018157959013,0.0,-56.43285758242547,0.727806348611793,9,1.4775009155273438,1.4775009155273438,0.5450000762939453,-0.16249847412109375,2.154998779296882,1,0.031904765537806856,2.0666589161931883,43.435001373291016,1.5544560438730342,43.85499954223633,3.9755675474506886,44.44499969482422,0.031904765537806856
4300,2016-09-14,41.4900016784668,42.375,41.44499969482422,42.150001525878906,7291395.0,-0.012142817179361942,-1.47998819992981,0.4981128055714701,43.34553509921251,54.29522228208902,2.099966855117735,1.7083539396917615,1.5902115502069734,1.3849010089590692,10.0026405117481,0.9300003051757812,0.2077109632111842,-1.7434986114501925,-3.4145364645702756,-0.07246075833010934,-2.579017538010234,-0.9079796848901509,3.3021600646972686,1.4377625650356913,-56.62115856845174,0.835518926560042,9,1.7099990844726562,1.7099990844726562,1.0549983978271484,0.3474998474121094,2.9699974060058594,2,0.053265822971023,-1.2943389925174396,42.0,2.0666589161931883,43.435001373291016,1.5544560438730342,43.85499954223633,0.053265822971023
4301,2016-09-15,41.5099983215332,41.56999969482422,40.90499877929688,41.36999893188477,7689720.0,0.00048196293703184345,4.1153496288036076,-0.2121203363870077,37.042048158410026,52.35910657604634,2.1422080120187488,1.6019459300080783,1.5851808301080297,1.3211197279593136,10.262387971398457,0.6650009155273366,0.13525140437056393,-1.616501808166504,-3.4421524189954695,0.20914880266246172,-2.5293271135809903,-0.7036765027520175,3.081333698730475,17.56167186735244,-35.65521652836529,0.9128253054144837,9,1.4200019836425781,1.4200019836425781,1.0350017547607422,0.3275032043457031,2.8100013732910156,3,0.04553127633747134,-1.47998819992981,41.4900016784668,-1.2943389925174396,42.0,2.0666589161931883,43.435001373291016,0.04553127633747134
4302,2016-09-16,40.60499954223633,41.38999938964844,40.55500030517578,41.17499923706055,16574598.0,-0.021801946901727765,-1.492541392425243,-4.07144414168958,34.68867528068593,50.015193907179544,2.8131673521625373,2.43820637658726,2.475595105953147,2.1956277203308616,10.868239383559652,0.9549980163574219,0.1675472392048576,-2.398500633239749,-4.544898042306201,-0.2521032241732968,-3.471699337772975,-1.3253019287065229,3.6914258187500053,1.6863148225104436,-49.02106783444989,1.0731987045332276,9,2.052499771118164,2.1500015258789062,1.9400005340576172,1.2325019836425781,3.7449989318847656,4,0.086812007526617,4.1153496288036076,41.5099983215332,-1.47998819992981,41.4900016784668,-1.2943389925174396,42.0,0.086812007526617
4303,2016-09-19,41.685001373291016,41.79499816894531,40.94499969482422,41.0,6717333.0,0.02659775503583739,-1.138355605671649,-1.2017574386636507,39.31523655194337,48.19476539428709,1.4839780332682722,1.3676820451834928,1.3706913398281912,1.0911057118204752,11.822287009895167,1.1899986267089844,0.24456902497464483,-1.279998779296875,-3.494367994510469,0.9343704359167191,-2.387183386903672,-0.17281417169007796,2.2372814821142626,38.111332545091265,-7.819071212617494,1.1071846076067982,9,0.9299983978271484,1.0699996948242188,0.9299993515014648,0.15250015258789062,2.7749977111816406,0,0.045939715431005945,-1.492541392425243,40.60499954223633,4.1153496288036076,41.5099983215332,-1.47998819992981,41.4900016784668,0.045939715431005945
4304,2016-09-20,41.459999084472656,41.67499923706055,41.22999954223633,41.29999923706055,4699406.0,-0.005397679774637787,-1.9666721767989521,0.23357595130562625,41.886783580385035,46.51134397463173,1.4481905486005644,1.5695900917397765,1.5488044460589663,1.3092709556129947,12.827892555449614,0.4550018310546875,0.11911452946439738,-1.4392509460449219,-3.7532251767588605,0.8747232846690167,-2.596238061401891,-0.2822638306879526,2.1255555159096744,49.72521599154898,2.0539056410804903,1.156987115356969,9,1.105001449584961,1.2950019836425781,1.1550016403198242,0.37750244140625,2.5550003051757812,1,0.061987451798731996,-1.138355605671649,41.685001373291016,-1.492541392425243,40.60499954223633,4.1153496288036076,41.5099983215332,0.061987451798731996
4305,2016-09-21,41.525001525878906,42.04999923706055,41.35499954223633,41.93000030517578,4408983.0,0.0015678350902470495,1.1550490294649933,-2.5312447845886084,43.442112019837396,44.57723603445443,1.0061524501991812,1.4854494039047523,1.4507249426932987,1.2469211059626417,13.411038773658445,0.6949996948242188,-0.05449335370573749,-1.313748550415042,-3.7076944543984354,1.0801973535683516,-2.5107215024067386,-0.11677559842334517,1.7574976449827702,64.88307115244766,12.974912498608532,1.1969729519916956,9,0.9274978637695312,1.2299995422363281,1.3312492370605469,0.3125,3.039997100830071,2,0.06333527168635822,-1.9666721767989521,41.459999084472656,-1.138355605671649,41.685001373291016,-1.492541392425243,40.60499954223633,0.06333527168635822
4306,2016-09-22,43.05500030517578,43.28499984741211,41.900001525878906,41.90999984741211,7651893.0,0.0368452431806261,-1.3776854389532314,-2.8271701454298848,44.121360482802984,42.69727559545046,-0.8289230594878418,-0.007524896900754641,-0.11782072580156466,-0.27780825382568963,13.889142111409855,1.7599983215332031,-0.19385995543645151,0.1925003051757841,-2.2000615474152454,2.5850621577668136,-1.0037806211197307,1.3887812314712988,-2.5,91.57510693031399,43.71933504104835,1.1962809262955147,9,-1.0174999237060547,-0.2999992370605469,-0.09000015258789062,-1.217498779296875,1.345001220703125,3,0.032632650547861575,1.1550490294649933,41.525001525878906,-1.9666721767989521,41.459999084472656,-1.138355605671649,41.685001373291016,0.032632650547861575
4307,2016-09-23,42.53499984741211,43.0,42.400001525878906,42.86999893188477,5818834.0,-0.012077585740979835,1.0167974560188746,-0.2925755026569668,39.349285908984875,40.94450407632399,-0.5764784087694323,0.46670227155605204,0.36549989211471967,0.23818431128548667,14.107921835368584,0.654998779296875,-0.4148913271095438,-0.28325023651122905,-2.665109929133685,2.0986094561112267,-1.474180082822457,0.9076796097999988,-1.9253995513915996,67.94872003873384,22.475167894710623,1.1909298463112263,9,-0.4974994659423828,0.220001220703125,0.4987506866455078,-0.6974983215332031,1.1850013732910227,4,0.041965436788892196,-1.3776854389532314,43.05500030517578,1.1550490294649933,41.525001525878906,-1.9666721767989521,41.459999084472656,0.041965436788892196
4308,2016-09-26,41.72999954223633,42.11000061035156,41.45500183105469,42.10499954223633,6268784.0,-0.018925597932610727,2.4025721815983987,1.1194060443189087,36.524203445357166,39.96836005862437,-0.043322680810994996,1.2337527457725628,1.1380557897764163,1.0481866941246238,14.346595564324833,1.0799980163574219,-0.6946059022865541,-1.0240005493164048,-3.4523845387065037,1.404383440073694,-2.2381925440114543,0.19019144537864463,-1.0668912551879828,24.330896630072804,-17.562972018497643,1.2141919946950508,9,0.1900005340576172,1.0250015258789062,1.2112503051757812,0.10750198364257812,1.5450019836425781,0,0.0627845425503295,1.0167974560188746,42.53499984741211,-1.3776854389532314,43.05500030517578,1.1550490294649933,41.525001525878906,0.0627845425503295
4309,2016-09-27,40.77000045776367,41.5099983215332,40.52999877929688,41.47000122070313,6137801.0,-0.02300501066387528,1.5128355610330868,1.8666687011718939,29.21409366499634,38.39819989926701,0.8089190292059669,2.0860892498979453,2.052013164600858,1.998315523113284,14.41522044712315,1.200000762939446,-0.9816326448790917,-1.8477497100830078,-4.4035223805994335,0.7080229604334178,-3.125636045341224,-0.5698633748247914,2.5149993896484375,8.711491303739551,-26.35489931764915,1.2778863352582133,9,1.1374988555908203,1.9724998474121094,2.112499237060547,1.0675010681152344,1.6300010681152344,1,0.09050769156923844,2.4025721815983987,41.72999954223633,1.0167974560188746,42.53499984741211,-1.3776854389532314,43.05500030517578,0.09050769156923844
4310,2016-09-28,40.97000122070313,41.38999938964844,40.84000015258789,41.0,4402576.0,0.004905586477651713,-2.793086211886033,0.042855352286897935,31.246634090426298,37.754265002824376,0.5893785926762263,1.8402485146068557,1.8062171157189013,1.7859945632861098,14.681446173622156,0.6199989318847656,-1.211517348167753,-1.558749008178701,-4.21704458490678,1.0995465685493784,-2.8878967965427407,-0.2296012198146613,2.2598986053466703,15.971044312780172,-12.867087730105407,1.3291477883640388,9,0.9374980926513601,1.7724990844726491,1.8199987411498952,0.8675003051757741,1.3499984741210866,2,0.07432262822112379,1.5128355610330868,40.77000045776367,2.4025721815983987,41.72999954223633,1.0167974560188746,42.53499984741211,0.07432262822112379
4311,2016-09-29,42.66999816894531,43.11999893188477,42.459999084472656,42.974998474121094,7934813.0,0.04149370020968246,1.2184823306149373,10.167090539168226,44.289147908460464,38.82098418368821,-1.0379161457414554,0.1577926425154459,0.08487640660565887,0.08535378119717052,15.266653730574332,2.1499977111816406,-1.2182449757186617,0.13524799346923544,-2.523791108635855,2.794287095574326,-1.1942715575833063,1.4647675445217772,0.5059036361694282,82.62545419196883,50.66687155428167,1.3295195510525437,9,-0.7624988555908203,0.07250213623046875,0.07500171661376953,-0.8324966430664062,-0.5449981689453125,3,0.044410605556173266,-2.793086211886033,40.97000122070313,1.5128355610330868,40.77000045776367,2.4025721815983987,41.72999954223633,0.044410605556173266
4312,2016-09-30,42.16999816894531,42.48500061035156,41.53499984741211,42.02999877929688,7665326.0,-0.011717835047011849,1.4675207577829301,-0.4590139330114583,43.950246559748095,39.335985295666525,-0.32695853498591276,0.5426682086461412,0.5674375637892695,0.5809177373615881,15.013002135296343,1.1349983215332031,-1.175101853934052,-0.2740018844604464,-2.8471395760851976,2.299135807164305,-1.560570730272822,1.0125669613519293,0.9529855756530736,63.320436024290075,30.77391496770491,1.2865688458123758,9,-0.2624988555908203,0.5725021362304688,0.5750017166137695,-0.33249664306640625,0.7150001525878906,4,0.052881277063365095,1.2184823306149373,42.66999816894531,-2.793086211886033,40.97000122070313,1.5128355610330868,40.77000045776367,0.052881277063365095
4313,2016-10-03,42.32500076293945,42.81999969482422,42.15999984741211,42.25,4144437.0,0.0036756604392809145,-4.176447708947298,0.5357220708447138,51.77112147119685,40.434245061312275,-0.4264788885111628,0.24715146298999002,0.4233563541047687,0.4170662081459895,13.804386769291549,0.6599998474121094,-1.0736410658518736,-0.021749305725094814,-2.447083169625209,2.4035845581750195,-1.2344162376751555,1.1909176262249659,0.7949981689453196,69.3050918104785,31.29326164233624,1.2126669319500587,10,-0.41750144958496094,0.4174995422363281,0.4199991226196289,-0.4874992370605469,0.8800010681152344,0,0.03295925416698786,1.4675207577829301,42.16999816894531,1.2184823306149373,42.66999816894531,-2.793086211886033,40.97000122070313,0.03295925416698786
4314,2016-10-04,43.11000061035156,43.224998474121094,42.31999969482422,42.400001525878906,5844520.0,0.018546954123140225,-1.0804503959380178,9.466558160826,58.571422228017155,42.1152795288878,-1.064785866398374,-0.648684171444394,-0.3475003276369719,-0.37103027367398767,12.57351228294657,0.904998779296875,-0.840759075725515,0.8125005722045913,-1.5007709165257381,3.1257720609349207,-0.344135172160577,1.9691363165697595,-2.5800018310546804,95.17828324107144,50.36970300859389,1.1566357443651665,10,-1.2025012969970703,-0.36750030517578125,-0.3937511444091797,-1.2724990844726562,0.38499832153321023,1,0.0038274394152462143,-4.176447708947298,42.32500076293945,1.4675207577829301,42.16999816894531,1.2184823306149373,42.66999816894531,0.0038274394152462143
4315,2016-10-05,43.06999969482422,43.20000076293945,42.34000015258789,42.584999084472656,5933056.0,-0.0009278801893066735,1.3087179592212925,0.6831003320402746,58.23653930203564,43.68363273102476,-0.8745476004660517,-0.7690052152799751,-0.30142783834769915,-0.3358270793924163,11.340297622815301,0.8600006103515625,-0.7116277907689863,0.8492496490478487,-1.2318790522676863,2.930378350363384,-0.1913147016099188,1.8898139997056163,-2.4861009216308503,90.82846714504664,40.81467564552936,1.0405643506577662,10,-1.1925010681152344,-0.3274993896484375,-0.3575000762939453,-1.2324981689453125,0.5200004577636719,2,-0.015556029108257152,-1.0804503959380178,43.11000061035156,-4.176447708947298,42.32500076293945,1.4675207577829301,42.16999816894531,-0.015556029108257152
4316,2016-10-06,43.05500030517578,43.290000915527344,42.76499938964844,43.25,4823490.0,-0.00034825608903454874,2.818171729782217,-0.40206072046562846,64.2773843287182,46.45342144432847,-0.9605615160916372,-0.9101439891931591,-0.27395837764183284,-0.3093151954295763,10.510604536727254,0.5250015258789062,-0.5874930202615118,0.9037502288818331,-0.9444233371411599,2.751923794904826,-0.020336554129663398,1.8278370118933296,-2.418279537963855,86.60965998135039,29.223556013588535,0.9240867830114982,10,-1.1450004577636719,-0.3125,-0.3425006866455078,-1.217498779296875,-0.6049995422363281,3,-0.0170712020704179,1.3087179592212925,43.06999969482422,-1.0804503959380178,43.11000061035156,-4.176447708947298,42.32500076293945,-0.0170712020704179
4317,2016-10-07,42.93000030517578,43.400001525878906,42.560001373291016,43.0099983215332,6209018.0,-0.0029032632473346975,-1.048791153579553,0.41024687976837904,58.16392333788095,48.85783476571999,-0.8645555685098216,-0.9043629260317871,-0.1465490661693849,-0.1873839480331796,9.567262877092993,0.8400001525878906,-0.476378883650348,0.8250001907348619,-0.8847673998150754,2.534767781284799,-0.029883604540103192,1.679883986009827,-2.187148332031235,62.09672705570374,2.178619744992943,0.8548837952749673,10,-0.9650001525878906,-0.1875,-0.2350006103515625,-1.092498779296875,-0.7700004577636719,4,-0.01875146283375939,2.818171729782217,43.05500030517578,1.3087179592212925,43.06999969482422,-1.0804503959380178,43.11000061035156,-0.01875146283375939
4318,2016-10-10,43.775001525878906,43.79999923706055,42.65499877929688,42.93000030517578,5504104.0,0.019683233512608478,1.5586698377788417,-10.562777168470745,64.03882152959824,52.72724897289799,-1.5521972298419726,-1.815676857923762,-0.9578341885374471,-1.020751611782103,10.09818188176066,1.1450004577636648,-0.4606654264754937,1.6530014038085952,-0.11810714738483341,3.4241099550020238,0.7674471282118773,2.538555679405313,-2.8727205795702986,98.31096493828178,35.57081706466178,0.8855542755967161,10,-1.4550018310546875,-1.032501220703125,-0.9825010299682617,-1.9375,-0.26000213623046875,0,-0.020331311783497008,-1.048791153579553,42.93000030517578,2.818171729782217,43.05500030517578,1.3087179592212925,43.06999969482422,-0.020331311783497008
4319,2016-10-11,43.34000015258789,44.224998474121094,43.34000015258789,43.70500183105469,4962910.0,-0.009937209780194967,-3.8492835717943628,-0.43195402506410485,60.53394238590559,55.981394339062355,-0.7982479391138568,-1.3440488365709555,-0.473166393239012,-0.5881043065031406,10.415438729902748,0.8849983215332031,-0.36516290580108546,1.1510000228881836,-0.700245995601918,3.002246041378285,0.22537701364313278,2.0766230321332344,-2.205901743019126,53.05044511586774,-9.029563180561937,0.9256230092450511,10,-0.46000099182128906,-0.6950016021728516,-0.07249927520751953,-1.3499984741210938,0.029998779296882105,1,-0.003114866660311799,1.5586698377788417,43.775001525878906,-1.048791153579553,42.93000030517578,2.818171729782217,43.05500030517578,-0.003114866660311799
4320,2016-10-12,43.70000076293945,43.99499893188477,43.19499969482422,43.42499923706055,5519278.0,0.00830642845140983,-1.176866864580974,-0.75342537336831,54.33176731843562,57.0972409401707,-0.8160946403898777,-1.612675398009884,-0.7826453942451082,-0.9636380932000606,10.156225576563967,0.799999237060554,-0.15156429349277545,1.4005006790161119,-0.5368931445351564,3.33789450256738,0.4318037672404813,2.3691975907917424,-2.256812346915453,68.46855103111561,9.701449298775529,0.9686969117756323,10,-0.8200016021728516,-1.0975017547607422,-0.41125011444091797,-1.1824989318847656,-0.020000457763671875,2,-0.0046911173335386636,-3.8492835717943628,43.34000015258789,1.5586698377788417,43.775001525878906,-1.048791153579553,42.93000030517578,-0.0046911173335386636
4321,2016-10-13,43.400001525878906,43.50500106811523,42.915000915527344,43.5,5852523.0,-0.0068649709799311065,9.727215980026225,-0.3636287973366625,55.98616888887012,58.434565643406486,-0.44885674386944174,-1.2267162603971116,-0.45471761973006153,-0.6804355087200875,9.298541750134392,0.7849998474121094,0.24062240346844277,1.0060012817382784,-0.9534983974814821,2.965500960958039,0.02625144212839814,1.9857511213481587,-1.6786321040451995,50.450547461560845,-6.859569798445278,0.9797498396098798,10,-0.2075023651123047,-0.8475017547607422,-0.1100006103515625,-0.595001220703125,-0.2800025939941335,3,0.004377848387763006,-1.176866864580974,43.70000076293945,-3.8492835717943628,43.34000015258789,1.5586698377788417,43.775001525878906,0.004377848387763006
4322,2016-10-14,44.13000106811523,44.55500030517578,43.53499984741211,43.53499984741211,6219144.0,0.016820265358770348,-2.4285659332204954,-5.950102998397732,66.7832238719969,60.102577021273156,-0.9740203366366558,-1.7698312748165321,-1.1709414826543494,-1.4210816292668866,8.421297230948484,1.154998779296875,0.6442005872353747,1.5597507476806598,-0.35584611011859124,3.475347605479911,0.6019523187810307,2.517549176580289,-2.1582687410527797,77.63163706597769,15.482735715928918,0.9577984288996264,10,-0.6925010681152273,-1.5875015258788991,-0.6062498092651296,-1.1700000762939382,-0.13000106811522727,4,-0.0380693465785934,9.727215980026225,43.400001525878906,-1.176866864580974,43.70000076293945,-3.8492835717943628,43.34000015258789,-0.0380693465785934
4323,2016-10-17,43.599998474121094,43.900001525878906,43.40999984741211,43.849998474121094,5421393.0,-0.012010029031634728,1.7999607637980644,-0.42016720521106316,71.05651708182694,61.48980978280757,-0.27283070724776337,-1.1478571444620513,-0.6346497325900771,-0.902760039790337,7.956862020372105,0.7200012207031179,0.7867950283295926,0.9339982986450224,-0.9867216126843559,2.8547182099744006,-0.026361657019670304,1.894358254309715,-1.3182739896850464,41.768159361363615,-26.01908068682104,0.9603599556646905,10,-0.1524982452392578,-1.0574989318847656,-0.0024976730346679688,-0.6399974822998047,0.5600013732910156,0,-0.03302749259414994,-2.4285659332204954,44.13000106811523,9.727215980026225,43.400001525878906,-1.176866864580974,43.70000076293945,-0.03302749259414994
4324,2016-10-18,44.02999877929688,44.275001525878906,43.875,44.03499984741211,5499207.0,0.009862392665701991,-1.5397033000302756,0.02000427246090908,72.0143564253182,63.02067835206119,-0.6242520467563892,-1.4497783900228782,-1.06612978943744,-1.3406224607298256,7.574803313058302,0.6750030517578125,0.9955559636834295,1.2354986190795998,-0.6893714261630777,3.1603686643222773,0.2730635964582575,2.197933641700942,-1.4754811963720655,67.98769992277605,-6.091465677541095,0.9624350226213394,10,-0.47249794006348367,-1.487499237060554,-0.4324979782104563,-1.069997787475593,0.025001525878899145,1,-0.01169655698220462,1.7999607637980644,43.599998474121094,-2.4285659332204954,44.13000106811523,9.727215980026225,43.400001525878906,-0.01169655698220462
4325,2016-10-19,44.15499877929688,44.27999877929688,43.81499862670898,44.09500122070313,4247512.0,0.0028389735059173304,2.000024611144018,-11.99694889399111,63.81393955824812,62.96918448867562,-0.6472218319171432,-1.4415522389242952,-1.1800654173297005,-1.4625387071084717,7.618483642800089,0.46500015258790484,1.1127806677355778,1.2289987564087,-0.6900376089457083,3.148035121763108,0.26948057373149936,2.1885169390859005,-1.360423269701947,75.60965397891725,2.503656533066078,0.959518182677204,10,-0.5974979400634837,-1.612499237060554,-0.6774978637695384,-1.194997787475593,-0.05999755859375,2,-0.01777827809113597,-1.5397033000302756,44.02999877929688,1.7999607637980644,43.599998474121094,-2.4285659332204954,44.13000106811523,-0.01777827809113597
4326,2016-10-20,44.459999084472656,44.7400016784668,44.10499954223633,44.32500076293945,5549709.0,0.006907492098466195,-1.2087001519242635,2.250063580874873,72.10422208279212,64.51810657144352,-0.817983846494279,-1.724302488193075,-1.4853809590890137,-1.7516330792007295,8.188252413469018,0.6350021362304688,1.1075106275355964,1.4637491226196317,-0.5743427964115142,3.5018410416507777,0.4447031631040588,2.4827950821352047,-1.4541725994080181,78.94720236797724,4.413235623701468,1.019045959515572,10,-0.7624988555908203,-1.8249988555908203,-1.2599983215332031,-1.4999980926513672,-0.3600006103515625,3,-0.017543832554177574,2.000024611144018,44.15499877929688,-1.5397033000302756,44.02999877929688,1.7999607637980644,43.599998474121094,-0.017543832554177574
4327,2016-10-21,44.31999969482422,44.57500076293945,43.91999816894531,44.459999084472656,5751678.0,-0.0031488842224769442,2.5405282800998,-1.0370454095905508,69.31265348326231,65.10408789962842,-0.5141457612050786,-1.5217391053084057,-1.341849600123581,-1.59566181255002,8.708464517232143,0.6550025939941406,1.1105266501722468,1.234499740600583,-0.8736742834356974,3.3426737646368636,0.1804127285824464,2.28858675261872,-1.0713886826832777,68.42094696144007,-6.494592278977834,1.05408701201814,10,-0.49249839782714844,-1.6849994659423828,-1.3899993896484375,-1.3899993896484375,-0.2849998474121094,4,-0.027075829675142882,-1.2087001519242635,44.459999084472656,2.000024611144018,44.15499877929688,-1.5397033000302756,44.02999877929688,-0.027075829675142882
4328,2016-10-24,44.349998474121094,44.84000015258789,44.28499984741211,44.5099983215332,4498947.0,0.0006768677685793367,-2.827626576866918,1.1428610354223434,64.05892102112705,65.49575219243081,-0.5073578519809345,-1.418096606284351,-1.3699905436882318,-1.6120665707125212,9.311814935247979,0.5550003051757812,1.0650205920196072,1.1334985733032212,-0.9454305320408523,3.2124276786472947,0.09403402063118449,2.172963125975258,-0.8925927686945343,52.19502936382142,-19.324727261112614,1.0394645526720367,10,-0.47249794006347656,-1.664999008178711,-1.6437482833862305,-1.5949974060058594,-0.43000030517578125,0,-0.007891735877405326,2.5405282800998,44.31999969482422,-1.2087001519242635,44.459999084472656,2.000024611144018,44.15499877929688,-0.007891735877405326
4329,2016-10-25,44.459999084472656,44.81999969482422,44.30500030517578,44.3650016784668,3952043.0,0.0024802844224616205,-3.7906885967246855,-0.5937343537658251,65.51337442077106,66.7381529815792,-0.4936965927520234,-1.3043523791477654,-1.4798793159358397,-1.7284527837164916,9.156245578878409,0.5149993896484375,1.1128623626931358,1.0589992523193388,-0.7421331850568222,2.8601316896955,0.15843303363125472,1.9595654710074228,-0.7813782675002869,62.926780251434955,-5.896481295674967,0.9005662186880818,10,-0.5824985504150391,-1.7749996185302734,-1.774998664855957,-1.7049980163574219,0.49500274658203125,1,-0.006747621305402185,-2.827626576866918,44.349998474121094,2.5405282800998,44.31999969482422,-1.2087001519242635,44.459999084472656,-0.006747621305402185
4330,2016-10-26,44.01499938964844,44.20000076293945,43.51499938964844,44.20000076293945,4069367.0,-0.010008990193156153,6.405365280326619,-1.9474360518812994,59.77595079898817,67.15923986048121,0.000765079717488959,-0.6530127522886318,-1.034617248963201,-1.2861841399059557,8.64388085473777,0.9449996948242188,1.024003305418347,0.461749649047853,-0.9459742537479485,1.8694735518436545,-0.24211230235004422,1.1656116004457502,0.8250007629394531,37.73582732818757,-27.64632398419252,0.7038619513978991,10,0.1100006103515625,-1.3299999237060547,-1.3549985885620117,-1.2599983215332031,1.0450019836425852,2,0.000908801910304069,-3.7906885967246855,44.459999084472656,-2.827626576866918,44.349998474121094,2.5405282800998,44.31999969482422,0.000908801910304069
4331,2016-10-27,44.56499862670898,44.599998474121094,43.7599983215332,44.0,4328263.0,0.012495722928259179,1.645676765128168,-3.0540239602449253,65.3233123995827,66.99702747465741,-0.4096831276182158,-1.1107108538741812,-1.5877902409158295,-1.827361218883837,9.137615703436461,0.8400001525878906,1.0133315691817373,0.9169988632202077,-0.4954989183412266,2.329496644781642,0.210749972439487,1.6232477540009285,0.2550010681152415,79.24517980889044,12.891944366011614,0.7062488907807175,10,-0.43999862670897727,-1.8799991607665945,-1.9612483978271413,-1.809997558593743,0.34000015258790484,3,-0.010546335027241782,6.405365280326619,44.01499938964844,-3.7906885967246855,44.459999084472656,-2.827626576866918,44.349998474121094,-0.010546335027241782
4332,2016-10-28,44.400001525878906,44.5,43.61000061035156,43.810001373291016,4969384.0,-0.0037023921443853913,1.253171280535798,1.0442505958369193,56.71321336086804,65.40332706121752,-0.22613976431338045,-0.8116976469379438,-1.4090903343496564,-1.6417179308644947,9.582408854827364,0.9549980163574148,1.0490518583556039,0.6405015945434585,-0.6251860369474826,1.9061892260343996,0.007657778797991455,1.2733454102889255,0.39389816284179346,66.79257559574022,4.296640379157111,0.63284381574547,10,-0.2225017547607422,-1.7150020599365234,-2.003750801086426,-1.6450004577636719,0.5499992370605469,4,-0.006756825257831389,1.645676765128168,44.56499862670898,6.405365280326619,44.01499938964844,-3.7906885967246855,44.459999084472656,-0.006756825257831389
4333,2016-10-31,43.72000122070313,44.2400016784668,43.50500106811523,44.099998474121094,5445194.0,-0.015315321662307424,1.2272622185231639,-0.644062974816527,53.87756373077577,63.38812787293503,0.5282211595968036,-0.023008514435339578,-0.7033413356556864,-0.9357147330317304,10.290870655812686,0.895000457763679,1.0822854438536638,-0.10924873352050213,-1.1809719477461158,0.9624744807051115,-0.645110340633309,0.4266128735923047,1.0483204620361235,16.34983856416485,-45.38528439079124,0.5358616071128052,10,0.4524993896484304,-1.0350017547607493,-1.3237504959106516,-0.9650001525878977,1.3649978637695241,0,0.007204908918433617,1.253171280535798,44.400001525878906,1.645676765128168,44.56499862670898,6.405365280326619,44.01499938964844,0.007204908918433617
4334,2016-11-01,43.275001525878906,44.150001525878906,43.1349983215332,44.04999923706055,5990089.0,-0.01017840078681198,1.0820529674362556,2.039482402072036,45.73721654714959,61.379603093924075,0.9553244570796124,0.4584936535028348,-0.24754912527811257,-0.4442826358175367,10.755635740067767,1.0150032043457031,0.9542895169632075,-0.5624984741210923,-1.6132441756541809,0.4882472274119962,-1.0878713248876366,-0.037125623354548054,1.4427873322753868,9.556531724477335,-49.206598310239954,0.5253728507665449,11,0.7124977111816406,-0.5900020599365234,-0.9375009536743164,-0.5200004577636719,2.4749984741210938,1,0.014904601278423746,1.2272622185231639,43.72000122070313,1.253171280535798,44.400001525878906,1.645676765128168,44.56499862670898,0.014904601278423746
4335,2016-11-02,42.400001525878906,43.224998474121094,42.375,43.099998474121094,5147378.0,-0.020219525572442554,-1.26666259765625,0.9032245362052757,41.00719029584495,57.92437733981885,1.7379634981187877,1.3499374324312043,0.6295878784770963,0.46678489189266514,11.262177288816538,0.9000015258789062,0.8117243961604501,-1.403998565673831,-2.5915849088142693,-0.21641222253339265,-1.9977917372440501,-0.8102053941036118,2.2228199000781217,1.1236648550414043,-56.266488326150345,0.5937931715702194,11,1.207498550415039,0.4399986267089844,-0.07500171661376953,0.342498779296875,3.5149993896484375,2,0.060259438991207004,1.0820529674362556,43.275001525878906,1.2272622185231639,43.72000122070313,1.253171280535798,44.400001525878906,0.060259438991207004
4336,2016-11-03,42.31999969482422,42.77999877929688,42.01499938964844,42.099998474121094,5051784.0,-0.0018868355701793238,-2.9230799327047587,-0.31428882833787464,31.56821354846879,53.73055068039734,1.6567031899178417,1.4461989075686432,0.7158379838259776,0.5817173658382728,11.84362979457982,0.7649993896484446,0.6118122168253706,-1.4472503662109375,-2.770202526232488,-0.12429820618938692,-2.1087264462217092,-0.7857742862001658,2.122996017056245,12.273651117237822,-40.798142284204715,0.6614760800107738,11,1.1075000762939453,0.8675003051757812,0.005000114440917969,0.4225006103515625,4.104999542236328,3,0.06474484164048588,-1.26666259765625,42.400001525878906,1.0820529674362556,43.275001525878906,1.2272622185231639,43.72000122070313,0.06474484164048588
4337,2016-11-04,42.125,42.26499938964844,41.82500076293945,42.17499923706055,5269409.0,-0.004607743294668953,2.8260826298243575,-0.22726799833541406,33.87978734403501,50.377313605164886,1.6847700162995025,1.6630639413859498,0.8878691296696744,0.7984140561142397,12.718982846217855,0.4949989318847656,0.48402990550424363,-1.6020000457763643,-3.072915143603055,-0.13108494794967385,-2.3374575946897096,-0.8665424968630191,2.0751960796572604,12.422323947444076,-40.34105053165435,0.7354575489133458,11,1.197500228881836,1.0625,0.19999980926513672,0.6175003051757812,4.865001678466797,4,0.06599403630378364,-2.9230799327047587,42.31999969482422,-1.26666259765625,42.400001525878906,1.0820529674362556,43.275001525878906,0.06599403630378364
4338,2016-11-07,42.8849983215332,43.025001525878906,42.53499984741211,42.88999938964844,4256217.0,0.01804150318179709,2.563579364969275,0.10002288853284505,38.32821984500091,47.356740874523766,0.7767957784320814,0.8779848225020785,0.12631626302084697,0.0414402719535758,12.96505723234982,0.9000015258789062,0.28945381398637693,-0.7975015640258789,-2.315402871071285,0.7203997430195272,-1.556452217548582,-0.03855091050317583,1.030174320117922,45.5912778821464,-5.029601675397146,0.7589506535227044,11,0.3275012969970703,0.44750213623046875,-0.5599985122680664,-0.14249801635742188,4.545001983642578,0,0.04815209332465753,2.8260826298243575,42.125,-2.9230799327047587,42.31999969482422,-1.26666259765625,42.400001525878906,0.04815209332465753
4339,2016-11-08,43.20500183105469,43.31499862670898,42.71500015258789,42.97999954223633,3490386.0,0.007461898613641882,1.696647321543435,-44.9908466819222,40.686301642414556,45.23566874601559,0.2906103757187566,0.5769284354290818,-0.207029561600109,-0.2784373221325609,12.881371071492161,0.5999984741210866,0.1181580474497892,-0.4707481384277372,-1.9962439434417263,1.0547476665862519,-1.2334960409347318,0.2919997640792573,0.4593501851510382,92.61765413703276,43.29226903674363,0.7627479025069954,11,0.0074977874755859375,0.12749862670898438,-0.8800020217895508,-0.46250152587890625,3.904998779296875,1,0.04351341682079668,2.563579364969275,42.8849983215332,2.8260826298243575,42.125,-2.9230799327047587,42.31999969482422,0.04351341682079668
4340,2016-11-09,43.49499893188477,43.49499893188477,41.8650016784668,41.900001525878906,8183303.0,0.006712118702461023,1.0438870273773642,7.088805248970074,40.5112974408872,42.47877819504942,-0.09041383479937082,0.2854192404609819,-0.4832570587305298,-0.5667805549017757,13.111241989949999,1.6299972534179759,-0.013006065984562554,-0.1705009460449176,-1.6980641546170503,1.357062262527215,-0.934282550330984,0.5932806582411487,-1.6699981689453196,100.0,52.17347641591265,0.763781604286068,11,-0.33249855041504617,-0.16249847412110086,-1.169999122619636,-0.7524986267089915,4.0,2,0.051845065490096154,1.696647321543435,43.20500183105469,2.563579364969275,42.8849983215332,2.8260826298243575,42.125,0.051845065490096154
4341,2016-11-10,43.59000015258789,44.22999954223633,43.20000076293945,43.83000183105469,5793249.0,0.0021841872177510435,-1.0196045432276064,-0.15047151648214915,42.75793688337538,40.92819191977246,-0.378015407184904,0.21648117565975866,-0.5566532450342478,-0.6700970054053599,13.452115689144566,1.029998779296875,-0.17098675567331156,-0.08499965667724751,-1.6079670027381923,1.4379676893836972,-0.8464833297077163,0.6764840163532213,-1.7315994262695327,73.38878526019262,27.003754887469,0.7614836730304717,11,-0.5574989318847656,-0.25749969482421875,-1.2800006866455078,-0.8474998474121094,4.619998931884766,3,0.05333793885755278,1.0438870273773642,43.49499893188477,1.696647321543435,43.20500183105469,2.563579364969275,42.8849983215332,0.05333793885755278
4342,2016-11-11,42.45000076293945,43.7599983215332,42.19499969482422,43.709999084472656,6822167.0,-0.02615277324289611,1.3014739912766644,5.249956290232854,34.552858387840075,38.781002437224046,0.5099098681217598,1.2903212926954382,0.5458882744629108,0.5038928374554175,13.149685972699594,1.5649986267089844,-0.3088061142658063,-1.1409990310668974,-2.741641452637367,0.4596433905035724,-1.9413202418521323,-0.3406778202816625,-0.5849990844726562,24.735713018371857,-20.05043961498728,0.8003212107852344,11,0.5774993896484375,0.8824996948242188,-0.12375068664550781,0.2924995422363281,5.444999694824219,4,0.09363953834345806,-1.0196045432276064,43.59000015258789,1.0438870273773642,43.49499893188477,1.696647321543435,43.20500183105469,0.09363953834345806
4343,2016-11-14,42.15999984741211,42.91999816894531,41.85499954223633,42.83000183105469,5132046.0,-0.006831587993292199,1.505894866282801,0.5317483144162446,31.83254377712997,37.236038796110755,0.6206180104746295,1.5461833472718638,0.7851013811306515,0.8312532224494831,13.066033124381454,1.0649986267089844,-0.5533833379882154,-1.3590000152587862,-3.0827515443606757,0.3647515138431032,-2.220875779809731,-0.4971242507078415,2.0699996948242188,12.842118112664474,-28.424582357803196,0.8618757645509438,11,0.8675003051757812,1.1725006103515625,0.19375038146972656,0.5825004577636719,6.1100006103515625,0,0.1145636112081525,1.3014739912766644,42.45000076293945,-1.0196045432276064,43.59000015258789,1.0438870273773642,43.49499893188477,0.1145636112081525
4344,2016-11-15,43.51499938964844,43.6349983215332,42.68999862670898,42.69499969482422,6239923.0,0.03213945794925088,-1.2771026748781837,-1.223876518045742,46.54696030711483,37.851568797362965,-0.7786400008064192,0.1587629586935222,-0.6003462799011814,-0.49513330483354423,12.419355828928081,1.4749984741210938,-0.7085983647474023,0.021749496459960938,-1.685165339963369,1.728664332883291,-0.8317079217517076,0.8752069146716295,0.6675001525878912,69.89473041735197,27.017253749303727,0.8534574182116651,11,-0.4874992370605469,-0.18249893188476562,-0.9837493896484375,-0.7724990844726562,4.080001831054695,1,0.08996899851637519,1.505894866282801,42.15999984741211,1.3014739912766644,42.45000076293945,-1.0196045432276064,43.59000015258789,0.08996899851637519
4345,2016-11-16,43.36999893188477,44.0,43.18999862670898,43.97999954223633,4789433.0,-0.003332194870676153,1.4923060671150612,-0.7439034602108232,41.25823076158901,38.928237376598545,-0.5381698650479407,0.2550124334339685,-0.5045479188217357,-0.3469812916601782,11.689017155778583,0.8100013732910227,-0.8129094977747826,-0.08400096893309694,-1.762714116585805,1.594712178719611,-0.9233575427594545,0.7553556048932606,0.7659506103515525,63.78944798519767,24.458356810510793,0.8393565738263546,11,-0.3424987792968821,-0.037498474121100855,-0.6075000762939524,-0.6274986267089915,4.8199996948242045,2,0.0862347652888047,-1.2771026748781837,43.51499938964844,1.505894866282801,42.15999984741211,1.3014739912766644,42.45000076293945,0.0862347652888047
4346,2016-11-17,43.68000030517578,43.8849983215332,42.97000122070313,43.15499877929688,4375395.0,0.007147829857636845,-1.0446939280021306,-0.860657377992344,44.84240061297455,40.14630551759183,-0.709588238280304,-0.12271218249956917,-0.8560055239466422,-0.6588623502893824,10.610018528220568,0.914997100830071,-0.831922881079791,0.2650003433227539,-1.350353072331032,1.8803537589765398,-0.542676364504139,1.0726770511496468,0.41033023706054195,85.08160249262403,47.19080329947005,0.8076767078268914,11,-0.6375007629394531,-0.3474998474121094,-0.938751220703125,-0.9375,4.680000305175781,3,0.0873397115397212,1.4923060671150612,43.36999893188477,-1.2771026748781837,43.51499938964844,1.505894866282801,42.15999984741211,0.0873397115397212
4347,2016-11-18,43.11999893188477,43.68000030517578,42.93000030517578,43.525001525878906,4925359.0,-0.012820544170752957,1.0979016501896677,-0.771431270254164,45.62680829601587,40.95725978992682,0.007148264742461663,0.361302819713039,-0.32580200670147264,-0.11000380671078602,9.715995675608925,0.75,-0.76085870700107,-0.23500099182128054,-1.7970841234056891,1.327082139763128,-1.0160425576134813,0.5460405739709202,0.925624990351551,58.97431793405321,17.6003518075767,0.7810415657922026,11,-0.0774993896484446,0.21250152587889914,-0.24749946594238992,-0.3774986267089915,5.255001068115227,4,0.11804267807678714,-1.0446939280021306,43.68000030517578,1.4923060671150612,43.36999893188477,-1.2771026748781837,43.51499938964844,0.11804267807678714
4348,2016-11-21,44.0,44.22000122070313,43.09000015258789,43.435001373291016,5652691.0,0.020408188541593875,1.248755954527321,-1.3950494023679474,54.969142548770066,42.544242112855216,-0.7800918625389599,-0.5757844576426407,-1.212449740975373,-0.9901559846945531,8.540732146757005,1.1300010681152415,-0.6025206617022292,0.6625000000000014,-0.859989004983511,2.184989004983514,-0.09874450249175482,1.4237445024917577,-2.145000457763672,85.62085962685808,38.56066435756193,0.7612445024917551,11,-0.9575004577636719,-0.6674995422363281,-1.010000228881836,-1.2574996948242188,4.720001220703132,0,0.08852273767644703,1.0979016501896677,43.11999893188477,-1.0446939280021306,43.68000030517578,1.4923060671150612,43.36999893188477,0.08852273767644703
4349,2016-11-22,44.15999984741211,44.70500183105469,44.06499862670898,44.33000183105469,5202611.0,0.0036363601684570312,-2.5555296536084526,-0.3008891979663901,63.37383595308512,45.08452416976609,-0.8832637569797015,-0.800451429590396,-1.331112621148705,-1.1382809212758929,7.457394435959702,0.7050018310546875,-0.43167996471138537,0.8374998092651396,-0.6437779098994341,2.318777528429713,0.0968609496828492,1.57813866884743,-2.2577002716064456,69.29568928833929,15.746339001480791,0.7406388595822881,11,-0.8799991607666016,-0.8274993896484375,-1.1649999618530273,-1.4174995422363281,4.474998474121094,1,0.093070666316871,1.248755954527321,44.0,1.0979016501896677,43.11999893188477,-1.0446939280021306,43.68000030517578,0.093070666316871
4350,2016-11-23,44.05500030517578,44.56999969482422,43.85499954223633,44.27000045776367,4719582.0,-0.0023777070334949357,-1.3251974022912931,1.2646920228879166,63.133987347109034,47.34852977684761,-0.7716181357687688,-0.7297142968741781,-1.1687026511604444,-1.0072066704867524,7.2364386165972725,0.7150001525878906,-0.32828966998964404,0.7305002212524414,-0.7548169535835996,2.2158173960884824,-0.012158366165579082,1.473158808670462,-2.0405926391601596,63.380227205322946,4.419353371491887,0.7426585874180205,11,-0.7749996185302734,-0.7224998474121094,-1.005000114440918,-1.3125,4.665000915527351,2,0.08035412305085043,-2.5555296536084526,44.15999984741211,1.248755954527321,44.0,1.0979016501896677,43.11999893188477,0.08035412305085043
4351,2016-11-24,44.09500122070313,44.275001525878906,43.90499877929688,44.0099983215332,2353188.0,0.0009079767393089799,-1.5084763296394246,-0.39536204112776324,65.2713164540493,50.7616917842042,-0.8185283369502159,-0.8503283975171101,-1.150289296350259,-1.0251861934472402,6.627345283564748,0.37000274658202414,-0.2527921422066157,0.7940010070800838,-0.6219297272421542,2.209931741402322,0.08603563991896124,1.5019663742412064,-1.9729697880859476,65.63379797380688,0.7536371529677695,0.7079653671611207,11,-0.8150005340576243,-0.7625007629394602,-1.0450010299682688,-1.3525009155273509,4.704998016357415,3,0.09286761067336569,-1.3251974022912931,44.05500030517578,-2.5555296536084526,44.15999984741211,1.248755954527321,44.0,0.09286761067336569
4352,2016-11-25,44.099998474121094,44.18999862670898,43.79999923706055,44.06999969482422,3530101.0,0.0001133292500197225,2.714296094459766,0.3529147780819164,60.66724674143341,53.9655476691268,-0.6312414967611772,-0.9264532550201494,-1.0664345559544017,-1.0174897557661282,6.127700877795927,0.3899993896484304,-0.19349688196064108,0.8139984130859403,-0.5586040712694071,2.186600897441288,0.12769717090827015,1.5002996552636105,-1.8746482255664105,62.53853076437951,-4.5840233714355705,0.6863012421776725,11,-0.4024982452392578,-0.7674980163574219,-0.9337482452392578,-1.3574981689453125,4.8300018310546875,4,0.09659869123873865,-1.5084763296394246,44.09500122070313,-1.3251974022912931,44.05500030517578,-2.5555296536084526,44.15999984741211,0.09659869123873865
4353,2016-11-28,44.03499984741211,44.13999938964844,43.36000061035156,43.69499969482422,5825579.0,-0.0014738918131057543,1.8363631319401577,11.3337995930824,57.62866016438268,55.19684765326767,-0.30430486953658686,-0.881859106631623,-0.9463243033341442,-0.9512234883201742,5.650568772133478,0.779998779296875,-0.15498797046608104,0.7332498550415067,-0.6672659125042841,2.1337656225872976,0.03299197126861486,1.4335077388143986,-1.7104635355574231,50.18577133392327,-13.145402806272443,0.700257883772895,11,-0.217498779296875,-0.7024993896484375,-0.8037490844726562,-1.2924995422363281,4.869998931884773,0,0.09855796906157921,2.714296094459766,44.099998474121094,-1.5084763296394246,44.09500122070313,-1.3251974022912931,44.05500030517578,0.09855796906157921
4354,2016-11-29,43.91999816894531,44.0099983215332,43.42499923706055,43.63000106811523,5321583.0,-0.002611597112871511,1.4893715454479048,0.8529322667145582,54.036077667623736,56.616608420604855,-0.1405979552281167,-0.7547549821947115,-0.7691574401338173,-0.8449508572213773,5.602126200258204,0.6100006103515625,0.047488864120140306,0.5859983444213839,-0.8413713576851478,2.0133680465279156,-0.12768650663188197,1.2996831954746497,-1.5002432363226248,46.280824984079146,-11.899262822732211,0.7136848510532668,11,-0.10249710083007812,-0.5974979400634766,-0.6387481689453125,-1.1774978637695312,5.010002136230469,1,0.10928969152716816,1.8363631319401577,44.03499984741211,2.714296094459766,44.099998474121094,-1.5084763296394246,44.09500122070313,0.10928969152716816
4355,2016-11-30,44.95500183105469,45.40499877929688,43.5,43.5,12224423.0,0.0235656581343211,-1.6185517277541914,5.017297851909218,60.99919771548723,58.411808098661815,-1.03607964928284,-1.6743761623745854,-1.7307829166632445,-1.8758079582865008,5.898785008426307,1.904998779296882,0.3421553829888424,1.4932519912719755,-0.03586668307798391,3.022370665621935,0.7286926540969958,2.257811328446955,-2.4438370224947192,77.99523955201023,20.840936101038544,0.7645593371749793,11,-0.7875022888183594,-1.3400020599365234,-1.6737518310546875,-2.2125015258789062,3.8149986267089844,2,0.0818595560135511,1.4893715454479048,43.91999816894531,1.8363631319401577,44.03499984741211,2.714296094459766,44.099998474121094,0.0818595560135511
4356,2016-12-01,45.06000137329102,45.4000015258789,44.400001525878906,44.95500183105469,8834936.0,0.0023356587244938165,1.547771195871407,0.0721645430234436,75.24175709038553,61.7023579647029,-1.0334145695731038,-1.6480742330380238,-1.8089952501640454,-1.9871852918437227,5.849253011041366,0.9999999999999929,0.44377361853345576,1.4612514495849709,-0.1269884058336359,3.0494913050035777,0.6671315218756675,2.2553713772942743,-2.375206526486842,83.12969609240349,20.971039381425022,0.7941199277093035,12,-0.8125019073486399,-1.4450016021728587,-1.6550016403198313,-2.3175010681152415,3.0249977111816335,3,0.08122502742713067,-1.6185517277541914,44.95500183105469,1.4893715454479048,43.91999816894531,1.8363631319401577,44.03499984741211,0.08122502742713067
4357,2016-12-02,44.90499877929688,45.125,44.20500183105469,44.5,6328429.0,-0.0034399154298743184,1.1775073133735419,3.8571480472295976,77.25913461429207,64.1790237497609,-0.6689269764605186,-1.3429775820503025,-1.6116905631743705,-1.8352154328258052,5.527049362688154,0.9199981689453125,0.6066155612317274,1.1672489166259865,-0.3634771103971701,2.697974943649143,0.40188590311441175,1.9326119301375613,-2.056991696543136,75.55010035740676,6.857740502942164,0.7653630135115779,12,-0.5224990844726634,-1.289999008178718,-1.4999990463256907,-2.162498474121101,3.325000762939446,4,0.0867386830786292,1.547771195871407,45.06000137329102,-1.6185517277541914,44.95500183105469,1.4893715454479048,43.91999816894531,0.0867386830786292
4358,2016-12-05,44.95000076293945,45.27000045776367,44.400001525878906,44.400001525878906,5422413.0,0.001002159778775491,-2.163636868059842,1.3580269007610342,69.26171211350066,64.83323221202929,-0.6313980431042765,-1.2915615990210867,-1.5870438129969244,-1.8759138797208834,6.120458077523343,0.8699989318847656,0.7292639114721524,1.1090007781982436,-0.4576910503451401,2.6756926067416273,0.32565486392655174,1.8923466924699355,-1.948574178393116,77.02029689140606,8.129727583223115,0.7833459142716928,12,-0.5675010681152344,-1.335000991821289,-1.5187511444091797,-2.207500457763672,3.549999237060547,0,0.08854281367482808,1.1775073133735419,44.90499877929688,1.547771195871407,45.06000137329102,-1.6185517277541914,44.95500183105469,0.08854281367482808
4359,2016-12-06,45.084999084472656,45.11999893188477,44.11000061035156,44.34500122070313,6494859.0,0.0030032996494298025,1.493830532740536,1.345452527760618,73.08205329885912,65.93857287333486,-0.6944113999489332,-1.3475850835564103,-1.6184403276654251,-2.006658163550142,6.529499654696042,1.0099983215332102,0.9029273961320925,1.1499992370605483,-0.48032564058700444,2.780324114708101,0.3348367982367719,1.9651616758843247,-1.9393581682412844,83.2021049933515,13.101738291785551,0.8151624388237774,12,-0.7024993896484375,-1.4699993133544922,-1.6562490463256836,-2.342498779296875,3.6100006103515625,1,0.08472884046569362,-2.163636868059842,44.95000076293945,1.1775073133735419,44.90499877929688,1.547771195871407,45.06000137329102,0.08472884046569362
4360,2016-12-07,45.75,45.75,45.24499893188477,45.42499923706055,7567208.0,0.014749937429994864,2.1076915853844183,0.43919148804553326,75.42992591815015,67.06730725823495,-1.2222212071927743,-1.9341498107009443,-2.1764236315764194,-2.664053753429158,6.7046800888672955,0.6650009155273438,0.9570562278579473,1.7022500991821303,-0.10252015819468596,3.5070203565589466,0.7998649704937222,2.6046352278705385,-2.468797611984698,100.0,30.481254310101676,0.9023851286884091,12,-1.1949996948242188,-1.9624996185302734,-2.413750648498535,-3.0074996948242188,3.095001220703132,2,0.0695082033918204,1.493830532740536,45.084999084472656,-2.163636868059842,44.95000076293945,1.1775073133735419,44.90499877929688,0.0695082033918204
4361,2016-12-08,45.915000915527344,46.2599983215332,45.45500183105469,45.70000076293945,7183138.0,0.003606577388575838,-1.2836844127243507,0.6615373780766929,88.02716682184928,70.10729837828116,-1.231400374733397,-2.019581580991648,-2.285087506596568,-2.8176184214212796,7.6183300828252785,0.8049964904785156,0.9457728042884241,1.7510009765625014,-0.22136012956742235,3.723362082692425,0.7648204234975395,2.7371815296274633,-2.4362947185532633,83.95359194051196,12.559856315162847,0.9861805530649627,12,-1.105001449584961,-1.8725013732910156,-2.691250801086426,-3.1725006103515625,2.5449981689453125,3,0.06218010422103326,2.1076915853844183,45.75,1.493830532740536,45.084999084472656,-2.163636868059842,44.95000076293945,0.06218010422103326
4362,2016-12-09,46.42499923706055,46.61999893188477,45.790000915527344,45.93000030517578,6638654.0,0.011107444437853387,-1.1419366906050066,2.302318979436135,86.68678084966649,73.33597845442381,-1.5387280199458786,-2.3362971812243813,-2.715542054284697,-3.308069086185803,7.9583002181632505,0.829998016357429,0.9632589904478124,2.0622493743896513,0.017343838610500484,4.107154910168802,1.0397966065000759,3.0847021422792267,-2.6681638276305506,92.2310826604413,21.701872140062903,1.022452767889575,12,-1.4025001525878906,-2.2024993896484375,-3.117499351501465,-3.6824989318847656,1.7700004577636719,4,0.03575659396213737,-1.2836844127243507,45.915000915527344,2.1076915853844183,45.75,1.493830532740536,45.084999084472656,0.03575659396213737
4363,2016-12-12,46.9900016784668,47.4900016784668,46.8650016784668,46.8650016784668,7556730.0,0.01217021972410115,-9.0,0.2525257974275784,88.14011738141556,77.12531620040068,-1.8332704248600606,-2.6571270224477814,-3.197792285204912,-3.8367074029526123,8.261503521272267,1.06500244140625,0.9868002263525568,2.385751724243164,0.2958420219271005,4.475661426559228,1.3407968730851323,3.430706575401196,-2.889586646342231,85.20710526642492,13.921979441470938,1.0449548511580324,12,-1.4950008392333984,-2.3175010681152344,-3.735001564025879,-4.247501373291016,1.2649993896484304,0,0.026388546913752586,-1.1419366906050066,46.42499923706055,-1.2836844127243507,45.915000915527344,2.1076915853844183,45.75,0.026388546913752586
4364,2016-12-13,47.43000030517578,47.43000030517578,46.6150016784668,46.7750015258789,6194101.0,0.00936366484342166,1.4885500628989423,5.239990234375057,91.71811077978147,80.53852876310003,-1.9255022076065416,-2.9394945005079762,-3.573526470770247,-4.2404478950270175,9.180558209417425,0.8149986267089844,1.080715363412537,2.630000305175784,0.2556319648747163,5.004368645476852,1.4428161350252537,3.8171844753263144,-2.8550431425633036,97.32733630805723,24.007822639032526,1.1871841701505323,12,-1.6299991607666016,-2.7574996948242188,-4.157500267028809,-4.6875,0.18500137329101562,1,0.022559554879603372,-9.0,46.9900016784668,-1.1419366906050066,46.42499923706055,-1.2836844127243507,45.915000915527344,0.022559554879603372
4365,2016-12-14,47.11000061035156,47.54999923706055,46.90999984741211,47.11999893188477,7581969.0,-0.006746778257753827,-2.1219494040696323,-0.015264641476039197,84.85544738192971,81.6067165732716,-1.4166441894476876,-2.450579448436841,-3.1903662192934377,-3.889594743730754,10.522666505060009,0.6399993896484375,1.2126444861065124,2.1230005264282212,-0.36361789013378143,4.609618942990224,0.8796913181472164,3.366309734709226,-2.126937215519483,78.99765291128223,4.511550043013926,1.2433092082810022,12,-1.2800006866455078,-2.407501220703125,-3.83750057220459,-4.367500305175781,1.0050010681152344,2,0.03364464156097635,1.4885500628989423,47.43000030517578,-9.0,46.9900016784668,-1.1419366906050066,46.42499923706055,0.03364464156097635
4366,2016-12-15,47.49499893188477,47.724998474121094,46.834999084472656,47.09000015258789,8963673.0,0.008172326821167752,1.0578071390140857,-40.506676840872345,86.07860131718381,82.58665731803734,-1.5867812293639147,-2.672113935521061,-3.5059444870454897,-4.237994190023699,11.781684227018065,0.8899993896484375,1.408519432832911,2.317248916625985,-0.3274931177218221,4.961990950973792,0.9948778994520779,3.6396199337998922,-2.101225802296142,88.11370375043408,11.615800956427549,1.3223710171739054,12,-1.5774993896484446,-2.704999923706062,-4.2474985122680735,-4.7524986267089915,-0.00999832153321023,3,0.028424093466229428,-2.1219494040696323,47.11000061035156,1.4885500628989423,47.43000030517578,-9.0,46.9900016784668,0.028424093466229428
4367,2016-12-16,48.209999084472656,48.47999954223633,47.540000915527344,47.625,18703046.0,0.0150542197845569,-1.490071645833123,1.4444465375630822,88.98220024035054,84.77782266546512,-1.9932796699449966,-3.1476117535339725,-4.137755190346425,-4.916257146707494,13.25603707037705,0.9850006103515554,1.5055793328582041,2.7777490615844727,-0.009040332498457815,5.564538455667403,1.3843543645430074,4.171143758625938,-2.3966053928681816,85.52274707607722,5.461218560638542,1.3933946970414663,12,-1.914999008178711,-3.042499542236328,-5.027498245239258,-5.467498779296875,-0.5699996948242188,4,0.005185646229985519,1.0578071390140857,47.49499893188477,-2.1219494040696323,47.11000061035156,1.4885500628989423,47.43000030517578,0.005185646229985519
4368,2016-12-19,47.89500045776367,48.20500183105469,47.77999877929688,48.0250015258789,4520264.0,-0.006533885764176239,-1.3610990431585843,-0.22222439584228737,85.77857192398629,86.18854695714592,-1.359574867365815,-2.662347730105978,-3.7687533223621656,-4.5553619548642175,14.835889259912774,0.43000030517577414,1.5239418635519257,2.268000411987302,-0.6391477656219067,5.17514858959651,0.8144263231827011,3.7215745007919026,-1.5482855960328266,68.63272093565529,-15.053212599431262,1.4535740888046043,12,-1.032501220703125,-2.7275009155273438,-4.715000152587891,-5.152500152587891,0.11999893188476562,0,0.006263685858508339,-1.490071645833123,48.209999084472656,1.0578071390140857,47.49499893188477,-2.1219494040696323,47.11000061035156,0.006263685858508339
4369,2016-12-20,48.27000045776367,48.5,47.52000045776367,47.60499954223633,5556473.0,0.00782962723490721,-1.347306866462607,-5.1153496288039415,83.86106554342871,87.12534024884353,-1.3804382563151165,-2.860298215431172,-4.070255578523842,-4.871759511280004,16.12539677482885,0.9799995422363281,1.5686760380700377,2.437500381469725,-0.610654585793597,5.485655348733047,0.9134228978380676,3.9615778651013827,-1.49662865993173,86.18622127523084,1.7069045373923615,1.5240774836316608,12,-1.2924995422363281,-2.6750011444091797,-5.090000152587891,-5.527500152587891,-0.470001220703125,1,-0.0003107393724093299,-1.3610990431585843,47.89500045776367,-1.490071645833123,48.209999084472656,1.0578071390140857,47.49499893188477,-0.0003107393724093299
4370,2016-12-21,47.59500122070313,47.79499816894531,47.35499954223633,47.36000061035156,4198008.0,-0.013983824956686375,-2.5917852583066048,0.35338388995331654,73.19304461694932,85.4771044482991,-0.4651147240745601,-2.0095221955871523,-3.3396924547438473,-4.143643512965063,17.614091410318423,0.9150009155273438,1.6922441785994522,1.5855010986328182,-1.439091292165898,4.610093489431534,0.07320490323346007,3.0977972940321763,-0.47630378243757576,45.645748848718554,-37.393059010394396,1.5122961953993597,12,-0.45000076293946023,-1.8800010681152415,-4.415000915527351,-4.852500915527351,-0.37000274658203836,2,0.00042022181428080785,-1.347306866462607,48.27000045776367,-1.3610990431585843,47.89500045776367,-1.490071645833123,48.209999084472656,0.00042022181428080785
4371,2016-12-22,48.18999862670898,48.18999862670898,47.45500183105469,47.56000137329102,5714264.0,0.012501258341118149,1.3333333333333635,2.6808324134795027,77.81543309609623,84.49139914234685,-0.7861373545353132,-2.405325007520638,-3.8613950934761547,-4.6915044929273435,19.280004293120566,0.7349967956542898,1.8224314016327128,1.9757486343383732,-1.0575602543490348,5.009057523025781,0.45909418999466567,3.4924030786820808,-0.8349990844726491,72.92565507820898,-10.603529212438616,1.5166544443437042,12,-0.6324977874755788,-2.4749984741210866,-5.009998321533196,-5.5049991607665945,-1.4849967956542898,3,-0.0015562762062544255,-2.5917852583066048,47.59500122070313,-1.347306866462607,48.27000045776367,-1.3610990431585843,47.89500045776367,-0.0015562762062544255
4372,2016-12-23,48.36000061035156,48.47000122070313,48.040000915527344,48.04999923706055,3456354.0,0.0035277441063956694,-1.606078120845755,0.4920678171359481,78.27531256187824,83.39530971795381,-0.7295099321853584,-2.360856930108831,-3.9781493602623783,-4.824399325549223,21.21967218887732,0.43000030517578836,1.9032024985667988,1.9327505111694308,-1.0736069172255682,4.93910793956443,0.4295717969719277,3.435929225366934,-1.0050010681152344,87.77298395828822,3.2791731327006772,1.5031787141974995,12,-0.8024997711181641,-2.645000457763672,-5.1725006103515625,-5.67500114440918,-1.7000007629394531,4,-0.018093465445753187,1.3333333333333635,48.18999862670898,-2.5917852583066048,47.59500122070313,-1.347306866462607,48.27000045776367,-0.018093465445753187
4373,2016-12-27,48.375,48.5,48.16999816894531,48.38000106811523,1971874.0,0.00031016107235593005,1.6939042428960684,-0.016132406324963235,77.8342057872418,81.85265360767163,-0.5893647063924234,-2.1439655831658015,-3.9215427044561437,-4.802625969585961,23.504055163790795,0.3300018310546875,1.9421211991585565,1.7307498931884737,-1.1733476487550192,4.634847435131967,0.2787011222167308,3.1827986641602166,-0.9199981689453125,89.08297379687161,4.242946841351639,1.4520487709717456,12,-0.7075004577636719,-2.5799999237060547,-5.1875,-5.690000534057617,-1.654998779296868,1,-0.015193811066698926,-1.606078120845755,48.36000061035156,1.3333333333333635,48.18999862670898,-2.5917852583066048,47.59500122070313,-0.015193811066698926
4374,2016-12-28,48.72000122070313,48.8849983215332,48.22999954223633,48.22999954223633,3447143.0,0.00713180817990966,-1.673455247526294,-97.97940503446557,76.56532349199946,80.93152873101269,-0.8181757336435069,-2.2250015734368134,-4.203314889749159,-5.114861839086181,26.002035721780082,0.654998779296875,1.9874913584268654,1.8357509613037166,-0.9094135772733338,4.580915499880767,0.46316869201518784,3.2083332305922454,-1.055999755859382,89.21586715867204,6.033497882758212,1.3725822692885266,12,-0.8600025177002024,-2.5975017547607493,-5.532501220703132,-6.035001754760749,-2.2250022888183594,2,-0.014470480570413224,1.6939042428960684,48.375,-1.606078120845755,48.36000061035156,1.3333333333333635,48.18999862670898,-0.014470480570413224
4375,2016-12-29,48.6349983215332,48.86000061035156,48.349998474121094,48.48500061035156,2881821.0,-0.0017447228456515251,-1.42857013106148,0.30611672933647405,74.68237962411028,79.66528187622674,-0.552169391487979,-1.95015207889017,-4.058796790682486,-4.991746550308065,27.50196536014412,0.5100021362304688,1.9733539913673184,1.5667482376098647,-1.126778513447256,4.2602749886669855,0.2199848620813043,2.913511613138425,-0.7267974853515611,82.5174396115935,-0.5439375004369822,1.3467633755285606,12,-0.5149993896484375,-2.5124988555908203,-5.328747749328613,-5.94999885559082,-1.484996795654304,3,-0.017168687432707497,-1.673455247526294,48.72000122070313,1.6939042428960684,48.375,-1.606078120845755,48.36000061035156,-0.017168687432707497
4376,2016-12-30,48.72000122070313,48.7750015258789,48.21500015258789,48.5,4671122.0,0.0017477722237793092,2.3939288851899123,1.4666971847105075,72.56637832022888,77.84130166287989,-0.4974433248513037,-1.8413025197031416,-4.0919022501182525,-5.045260427041846,28.99372523651394,0.5600013732910085,1.899348758613499,1.4687511444091896,-1.1464714663663358,4.083973755184715,0.16113983902143048,2.776362449796949,-0.6164408874511764,80.47365593582344,-1.368833525548581,1.3076113053877614,12,-0.6000022888183665,-2.5975017547607493,-5.413750648498542,-6.035001754760749,-1.615001678466804,4,-0.03068560568809575,-1.42857013106148,48.6349983215332,-1.673455247526294,48.72000122070313,1.6939042428960684,48.375,-0.03068560568809575
4377,2017-01-02,48.79999923706055,48.80500030517578,48.46500015258789,48.5,2027830.0,0.0016419953684938537,1.1935396542176828,1.3636253294492555,69.67389303253606,76.05189289716321,-0.5419392416453732,-1.7017866745470798,-4.113489940741225,-5.0902701066696565,30.81141452484866,0.3400001525878906,1.8785446927653666,1.353999137878418,-1.1007396339279438,3.8087379096847798,0.12662975197523707,2.581368523781599,-0.5849990844726562,88.11201869468023,6.418561569299712,1.2273693859031827,1,-0.6800003051757812,-2.677499771118164,-5.493748664855957,-6.114999771118164,-2.174999237060547,0,-0.04293027538440697,2.3939288851899123,48.72000122070313,-1.42857013106148,48.6349983215332,-1.673455247526294,48.72000122070313,-0.04293027538440697
4378,2017-01-03,48.93000030517578,49.5,48.70000076293945,48.9900016784668,5238668.0,0.0026639563554851087,-2.076917433884752,-0.2000050862759559,67.48251375158057,74.2320538091801,-0.569583886867953,-1.600380302473397,-4.183332863248381,-5.185209583330533,32.76155402728616,0.7999992370605469,1.8144143885824136,1.2850002288818345,-0.9535378601701794,3.5235383179338484,0.16573118435582757,2.4042692734078415,-0.7150001525878906,55.64204182808626,-23.079369444972855,1.1192690445260072,1,-0.5025005340576172,-2.5,-5.414999961853027,-6.245000839233398,-2.0999984741210938,1,-0.04639281511558779,1.1935396542176828,48.79999923706055,2.3939288851899123,48.72000122070313,-1.42857013106148,48.6349983215332,-0.04639281511558779
4379,2017-01-04,48.90499877929688,49.11999893188477,48.56999969482422,49.0,5230702.0,-0.0005109651690775596,2.283586508460583,1.5833174391250644,72.46554361547126,74.15122036457143,-0.4973354494071529,-1.3433970591318953,-4.100769572030181,-5.126452734159166,35.092952299610616,0.549999237060554,1.6476757472376349,1.0689987182617244,-0.88342878327893,3.021426219802379,0.0927849674913972,2.0452124690320517,-0.4399986267089915,53.696397559781474,-23.95775694850127,0.9762137507703267,1,-0.42749786376953836,-2.4424991607666087,-5.329998016357429,-6.219999313354499,-1.4799995422363352,2,-0.04467840942915502,-2.076917433884752,48.93000030517578,1.1935396542176828,48.79999923706055,2.3939288851899123,48.72000122070313,-0.04467840942915502
4380,2017-01-05,48.93000030517578,49.040000915527344,48.375,48.50500106811523,4539902.0,0.0005112263879554213,1.0620168792841385,-4.47361869579225,69.73863856983195,73.25379875054205,-0.34984226785934425,-1.1783609282603322,-4.052386148696911,-5.114576330135634,36.808269989171094,0.6650009155273438,1.5149358965795798,0.9350002288818331,-0.8089633534976386,2.678963811261305,0.0630184376921008,1.8069820200715654,0.5699996948242188,55.64204182808626,-19.834406729526833,0.8719817911897344,1,-0.15999984741210938,-2.4300003051757812,-5.359999656677246,-6.245000839233398,-1.0050010681152344,3,-0.04976499812188706,2.283586508460583,48.90499877929688,-2.076917433884752,48.93000030517578,1.1935396542176828,48.79999923706055,-0.04976499812188706
4381,2017-01-06,48.77000045776367,48.849998474121094,48.51499938964844,48.77000045776367,3834273.0,-0.003269974380016194,3.1875923894902485,0.0,59.09091472061733,71.12219899040196,-0.11054166840726509,-0.8363868896463273,-3.8370783576063587,-4.923124537333436,38.17058688606561,0.41500091552734375,1.3892471818617764,0.6322504043579116,-0.8412610195145049,2.105761828230328,-0.10450530757829313,1.3690061162941163,0.7074995422363273,35.11115180121528,-37.479553778740346,0.7367557119362081,1,0.06499862670898438,-1.9650001525878906,-4.878750801086426,-5.80250167846679,-0.6949996948242188,4,-0.03321711947260986,1.0620168792841385,48.93000030517578,2.283586508460583,48.90499877929688,-2.076917433884752,48.93000030517578,-0.03321711947260986
4382,2017-01-09,48.084999084472656,48.77000045776367,47.88000106811523,48.75,4256191.0,-0.01404554781344014,1.5248144059909732,-100.0,52.75359658734697,68.33546463485808,0.5937919979365347,-0.02176174717357071,-3.0982693229376963,-4.200994333565184,38.89164903553902,0.8899993896484446,1.346244886412805,-0.13575096130371378,-1.3707543010395185,1.099252378432091,-0.7532526311716126,0.481750708564185,1.3704509155273428,12.654206883885161,-57.94056051553853,0.6175016698679022,1,0.6050014495849609,-1.279998779296875,-4.153749465942383,-5.117500305175774,-0.1399993896484375,0,-0.020380566931377686,3.1875923894902485,48.77000045776367,1.0620168792841385,48.93000030517578,2.283586508460583,48.90499877929688,-0.020380566931377686
4383,2017-01-10,48.22999954223633,48.42499923706055,47.99499893188477,48.224998474121094,4064314.0,0.003015502974408779,1.1772142119037372,-0.007520392827231738,49.378869478477824,65.31474752224457,0.4761303899085547,-0.07283586143032039,-3.164746007734678,-4.29790594148686,39.00909904799709,0.43000030517577414,1.2159985469468566,-0.05275039672851278,-1.1437009439163575,1.038200150459332,-0.5982256703224351,0.49272487686540956,1.1624325004882792,28.225732023208415,-38.728070301160166,0.5454752735939229,1,0.46000099182128906,-1.4249992370605469,-4.231249809265137,-5.262500762939446,-0.2749977111816406,1,-0.03327803353659142,1.5248144059909732,48.084999084472656,3.1875923894902485,48.77000045776367,1.0620168792841385,48.93000030517578,-0.03327803353659142
4384,2017-01-11,48.5,48.849998474121094,47.79999923706055,48.099998474121094,3714688.0,0.005598184953894192,-1.0999984741210938,79.98321891685737,66.07452116573471,64.35831880464727,0.19181198861447513,-0.2725376317943926,-3.3371204084770127,-4.522868785135287,39.61922892496819,1.0499992370605469,1.0680041560539308,0.1637500762939439,-0.8535831653562553,1.1810833179441431,-0.34491654453115217,0.67241669711904,0.8319348037402321,56.451598017590655,-12.652353425154402,0.5086666208250987,1,0.14999961853027344,-1.6949996948242188,-4.501250267028809,-5.532501220703118,-0.6800003051757812,2,-0.03443295193701679,1.1772142119037372,48.22999954223633,1.5248144059909732,48.084999084472656,3.1875923894902485,48.77000045776367,-0.03443295193701679
4385,2017-01-12,48.69499969482422,48.84000015258789,48.2750015258789,48.29499816894531,4804025.0,0.004020612264416856,-1.568205857363269,1.0,60.45545514712979,63.012660674302936,0.006949352841857603,-0.36122497988313285,-3.402007114016058,-4.670601020810778,40.173197765584476,0.5649986267089915,0.9270776644833205,0.2794998168945284,-0.5684693740274938,1.1274690078165506,-0.14448477856647912,0.7034844123555359,0.5450189749152301,85.23820076947949,15.931210363685409,0.4239845954610099,1,-0.04500007629394531,-1.322500228881836,-4.696249961853027,-5.727500915527337,-1.2550010681152415,3,-0.02608071600211259,-1.0999984741210938,48.5,1.1772142119037372,48.22999954223633,1.5248144059909732,48.084999084472656,-0.02608071600211259
4386,2017-01-13,48.84500122070313,49.00500106811523,48.60499954223633,48.77999877929688,4031423.0,0.003080429752931213,1.0779184749223367,0.16250548360640105,60.12522338565056,61.95169738020455,-0.13796470884148704,-0.4267834275146001,-3.4148908790770705,-4.769508078843948,40.68248754021144,0.40000152587889914,0.7790629071848727,0.3620012283325238,-0.38654401473424826,1.1105464713992959,-0.012271393200862235,0.7362738498659098,0.30861628307557964,86.72202454065527,18.934970552221245,0.3742726215333877,1,-0.19500160217285867,-1.3675003051757884,-4.673750877380378,-5.705001831054695,-1.270000457763679,4,-0.01883513073294052,-1.568205857363269,48.69499969482422,-1.0999984741210938,48.5,1.1772142119037372,48.22999954223633,-0.01883513073294052
4387,2017-01-16,48.459999084472656,48.66999816894531,48.18500137329102,48.59000015258789,3228039.0,-0.007882119492450546,2.344838926086164,-1.9999413145539906,51.53704582579135,60.17997872178353,0.2165042122696761,-0.023285462726931883,-2.8881312845189555,-4.348543868732207,40.40566116004486,0.6599998474121094,0.6378343765059498,-0.0355009078979478,-0.7731207579863337,0.7021189421904381,-0.4043108329421443,0.3333090171462487,0.6124013233029686,54.77168834129016,-9.895201398014137,0.36880992504419413,1,0.0,-0.8149986267089844,-4.033749580383301,-4.909999847412109,-0.059997558593757105,0,-0.007944662171001982,1.0779184749223367,48.84500122070313,-1.568205857363269,48.69499969482422,-1.0999984741210938,48.5,-0.007944662171001982
4388,2017-01-17,48.19499969482422,48.63000106811523,48.1349983215332,48.38000106811523,4207938.0,-0.005468415077484967,-2.245875805140345,1.4230757944774828,40.223481942431626,56.597527424779116,0.40932427445147823,0.27968087429503896,-2.5060317868225894,-4.0422915939073505,40.081141926665524,0.49500274658202414,0.5038532225738948,-0.31550025939941406,-1.0128026126167242,0.3818020938178961,-0.6641514360080691,0.033150917209241015,0.8100013732910085,32.780071165364696,-27.592602384750705,0.3486511766086542,1,0.22500038146972656,-0.1374988555908203,-3.572500228881836,-4.117500305175781,0.1100006103515625,1,-0.005187260122067161,2.344838926086164,48.459999084472656,1.0779184749223367,48.84500122070313,-1.568205857363269,48.69499969482422,-0.005187260122067161
4389,2017-01-18,48.25500106811523,48.41999816894531,47.81499862670898,48.15499877929688,4179201.0,0.0012449709237669637,1.8139743259907535,-0.5405488999318985,42.85722480517864,53.61070367315098,0.2765015279420311,0.23030608039122313,-2.4561377281996357,-4.0679365936029015,39.333595778096466,0.6049995422363352,0.38862827370611797,-0.2547489166259851,-0.9531717473829247,0.44367391413095447,-0.6039603320044549,0.09446249875248469,0.6776998901367222,36.974919218341284,-19.74576645556712,0.34921141537846867,1,0.14749908447266336,-0.19750022888182883,-3.171250343322747,-3.742500305175774,0.03499984741211648,2,-0.006216956386283612,-2.245875805140345,48.19499969482422,2.344838926086164,48.459999084472656,1.0779184749223367,48.84500122070313,-0.006216956386283612
4390,2017-01-19,47.6150016784668,48.27999877929688,47.35499954223633,47.90999984741211,4529381.0,-0.013262861371509005,-1.2699299782820515,-2.949914171276406,32.814978731482526,50.691155229913775,0.7938318813672396,0.9189981963927067,-1.7207628533737989,-3.3850580941542177,38.53863842926831,0.924999237060554,0.2591775933796612,-0.8957483291626005,-1.5886921439030104,-0.2028045144221906,-1.242220236532809,-0.549276421792392,1.2497371765136691,15.757690653769215,-36.390381514651736,0.34647190737020656,1,0.5649986267089844,0.5524978637695312,-2.378750801086426,-2.957500457763672,0.11999893188476562,3,0.004305324144304956,1.8139743259907535,48.25500106811523,-2.245875805140345,48.19499969482422,2.344838926086164,48.459999084472656,0.004305324144304956
4391,2017-01-20,48.1150016784668,48.34000015258789,47.51499938964844,47.75,8840723.0,0.01050089220570416,1.024545160943051,-1.2373015051983656,40.57777553898848,49.33828622454061,0.21361311516135117,0.4354155104744706,-2.1206735304738586,-3.8356427496279935,37.452588263922394,0.8250007629394531,0.11571519673947961,-0.3919984817504911,-1.093015327242,0.30901836374101777,-0.7425069044962456,-0.04149005900473668,0.6289580314941361,57.79489961388842,9.774837541665747,0.3505084227457535,1,0.06499862670898438,0.05249786376953125,-2.848752021789551,-3.427501678466797,-0.875,4,-0.014028952056753363,-1.2699299782820515,47.6150016784668,1.8139743259907535,48.25500106811523,-2.245875805140345,48.19499969482422,-0.014028952056753363
4392,2017-01-23,47.48500061035156,47.94499969482422,47.24499893188477,47.71500015258789,4070486.0,-0.013093651587612443,1.0289917569203515,-0.6301328344638023,32.5272517269882,47.465884252152875,0.8376408565007978,1.0503549192811192,-1.3590889715187018,-3.1823009684702583,35.9660210694213,0.8700027465820241,-0.03315749472535856,-0.9782495498657227,-1.814136711246256,-0.14236238848518923,-1.396193130555993,-0.5603059691754524,1.1478422861914055,17.328614316798078,-28.49931371111369,0.4179435806902677,1,0.6399993896484375,0.8874988555908203,-2.131251335144043,-2.710000991821289,-0.4350013732910156,0,0.00189533855809354,1.024545160943051,48.1150016784668,-1.2699299782820515,47.6150016784668,1.8139743259907535,48.25500106811523,0.00189533855809354
4393,2017-01-24,47.63999938964844,47.915000915527344,47.52000045776367,47.599998474121094,3318995.0,0.003264162942078208,-2.950064850843061,-0.1739173701756423,35.17001983818187,44.03205077131367,0.6595030701656981,0.8827262478043636,-1.3686411674489563,-3.3173713998052534,34.37879424631415,0.43000030517578125,-0.12226792232395667,-0.7865007400512667,-1.6997715930287995,0.12677011292626617,-1.2431361665400331,-0.32986531356250026,0.8540591104287074,33.61708206311908,-10.752235203070121,0.4566354264887676,1,0.4850006103515625,0.7325000762939453,-1.9087495803833008,-2.487499237060547,0.1100006103515625,1,0.01595302573399282,1.0289917569203515,47.48500061035156,1.024545160943051,48.1150016784668,-1.2699299782820515,47.6150016784668,0.01595302573399282
4394,2017-01-25,48.01499938964844,48.34000015258789,47.7750015258789,47.92499923706055,5207728.0,0.007871536624777686,-1.8974617303271182,2.2499523173755485,40.086675770129844,41.768853062758126,0.23297006837066192,0.47663870222335447,-1.634520626178329,-3.667265889768487,32.66814024724711,0.7000007629394531,-0.13221325398610162,-0.37625064849853374,-1.2962210062956245,0.5437197092985571,-0.8362358273970756,0.08373453040000811,0.35415315360947375,70.31959811599434,26.245321916564194,0.45998517889854457,1,0.1100006103515625,0.3575000762939453,-2.0,-2.862499237060547,-0.220001220703125,2,0.00603979837995916,-2.950064850843061,47.63999938964844,1.0289917569203515,47.48500061035156,1.024545160943051,48.1150016784668,0.00603979837995916
4395,2017-01-26,47.79999923706055,48.165000915527344,47.61000061035156,47.99499893188477,4621757.0,-0.004477770599206621,1.0747532941646227,-2.166659602424527,39.61456085292277,39.4898905591217,0.34381961591068233,0.6596984574918494,-1.3059739103841252,-3.436298785494216,30.76522534877216,0.5550003051757812,-0.14456818668204363,-0.5495008468627915,-1.4982334132401363,0.39923171951455316,-1.023867130051464,-0.07513456367411919,0.5400009155273438,50.684902873386704,5.250608623191347,0.47436628318867363,1,0.1574993133544922,0.5725002288818359,-1.513749122619629,-2.6374988555908203,0.27500152587890625,3,0.010251081303090936,-1.8974617303271182,48.01499938964844,-2.950064850843061,47.63999938964844,1.0289917569203515,47.48500061035156,0.010251081303090936
4396,2017-01-27,47.224998474121094,47.849998474121094,47.01499938964844,47.64500045776367,4441369.0,-0.012029304856005951,1.0120507953433007,2.1538596971711725,40.57017947460971,38.27134985343485,0.7429900752513632,1.1773162986205534,-0.6317608589929833,-2.8459578312476808,28.922218277806245,0.8349990844726562,-0.2545495821495294,-1.0497514724731474,-2.105156125164008,0.005653180217713327,-1.5774537988185813,-0.5220491461277135,1.1150016784667969,15.848978381475264,-32.338351570789015,0.5277023263454311,1,0.5975017547607422,1.032501220703125,-0.7949981689453125,-2.062498092651367,0.8050003051757884,4,0.01079941032734899,1.0747532941646227,47.79999923706055,-1.8974617303271182,48.01499938964844,-2.950064850843061,47.63999938964844,0.01079941032734899
4397,2017-01-30,46.70500183105469,47.099998474121094,46.3849983215332,47.01499938964844,4866424.0,-0.01101104626506999,1.9791938201354229,0.7380859392739394,34.549166293699926,37.6408703369091,1.103952756635536,1.6151217040679597,0.0015044886557831205,-2.3040683951514893,27.24955296215977,0.8400001525878906,-0.37750928456037514,-1.4649982452392578,-2.701265699007699,-0.22873079147081654,-2.083131972123482,-0.8468645183550336,1.475998229980469,16.36845062947324,-32.92517665685064,0.6181337268842223,1,0.6974964141845703,1.237497329711914,-0.06875133514404297,-1.542501449584961,1.0,0,0.011454872635426883,1.0120507953433007,47.224998474121094,1.0747532941646227,47.79999923706055,-1.8974617303271182,48.01499938964844,0.011454872635426883
4398,2017-01-31,46.65999984741211,47.3650016784668,46.625,46.63999938964844,5725687.0,-0.0009635367065258249,-28.60051880674449,-0.06451811380192951,30.46710169847063,36.26418999171933,1.0150613196267457,1.561394824235336,0.13321820021592146,-2.2305068696331247,24.8434846872189,0.7400016784667969,-0.5254106113324042,-1.3965002059936538,-2.750212608112143,-0.04278780387516434,-2.0733564070528985,-0.719644004934409,1.2695599700927716,14.066561039001584,-32.903839913201985,0.6768562010592455,1,0.7024993896484375,1.2824993133544922,-0.023749351501464844,-1.4974994659423828,0.5050010681152344,1,0.008358323851774818,1.9791938201354229,46.70500183105469,1.0120507953433007,47.224998474121094,1.0747532941646227,47.79999923706055,0.008358323851774818
4399,2017-02-01,46.72000122070313,47.18999862670898,46.540000915527344,47.099998474121094,4173501.0,0.0012859274215011318,1.3214305177112051,-18.999427808506226,28.415338819821514,35.77534111264588,0.7983801900663607,1.4011431210066476,0.15725552157426392,-2.2383969735357994,22.601910611195386,0.6499977111816335,-0.6317201183152221,-1.2272489547729393,-2.6438512907391853,0.1893533811933068,-1.9355501227560623,-0.5189477867898162,0.9933199873657159,18.82036016690388,-22.346533317725022,0.7083011679831224,2,0.6424980163574148,1.2224979400634695,0.011248588562004613,-1.5575008392334055,0.06999969482421164,2,0.022046206172624094,-28.60051880674449,46.65999984741211,1.9791938201354229,46.70500183105469,1.0120507953433007,47.224998474121094,0.022046206172624094
4400,2017-02-02,46.49499893188477,46.959999084472656,46.415000915527344,46.71500015258789,5013938.0,-0.004815973521821171,-1.8684321480916337,0.5789547653944146,24.731187206258383,34.01460907567587,0.9474355053172587,1.5118827726287734,0.46879962157888855,-1.9539195297147742,20.68010106102548,0.5449981689453125,-0.6962683809144536,-1.3305011749267521,-2.8086860233811493,0.147683673527645,-2.0695935991539542,-0.59140875069955,1.0323570720690824,7.5085733033717394,-26.743551522956906,0.7390924242271988,2,0.8675003051757741,1.4475002288818288,0.4962501525878835,-1.1399993896484446,0.7700004577636648,3,0.02795997993171362,1.3214305177112051,46.72000122070313,-28.60051880674449,46.65999984741211,1.9791938201354229,46.70500183105469,0.02795997993171362
4401,2017-02-03,47.1500015258789,47.43000030517578,46.67499923706055,46.7599983215332,5078979.0,0.014087592408674077,-1.696425773666392,-1.7727320016646109,36.68703237061433,34.47680692496767,0.1577404194388876,0.7687028922796841,-0.09155521554469459,-2.5453536464293833,18.388805721144077,0.9350013732910085,-0.7676105312711243,-0.594498634338386,-2.031739573915175,0.8427423052384029,-1.313119104126784,0.12412183545001199,-0.765003204345696,73.20590930163726,39.83300959008991,0.7186204697883949,2,0.21249771118164773,0.7924976348877024,-0.028752326965324926,-1.795001983642571,-0.050003051757805395,4,0.019618222844655753,-1.8684321480916337,46.49499893188477,1.3214305177112051,46.72000122070313,-28.60051880674449,46.65999984741211,0.019618222844655753
4402,2017-02-06,47.10499954223633,47.68999862670898,46.93000030517578,47.66999816894531,4321648.0,-0.0009544428883606626,1.5123930465267668,-1.448702524526372,38.40427440123557,34.836168543084746,0.15999589441108242,0.7763238700166397,0.049361928639370944,-2.4219492600076222,17.121224088109603,0.759998321533196,-0.7524872602156734,-0.5905006408691378,-2.045574795623999,0.8645735138857233,-1.318037718246572,0.13703643650829633,-0.6991011810302723,54.11763649908926,19.815901996376198,0.7275370773774315,2,0.25749969482421875,0.8374996185302734,0.016249656677246094,-1.75,-0.8050003051757812,0,0.01963696520644609,-1.696425773666392,47.1500015258789,-1.8684321480916337,46.49499893188477,1.3214305177112051,46.72000122070313,0.01963696520644609
4403,2017-02-07,46.625,47.18999862670898,46.56499862670898,47.10499954223633,4127214.0,-0.010189991442541846,-1.0833253860776304,0.8495587768632985,34.082041218049156,34.16898692618689,0.5373887737876828,1.190977708406642,0.6237719782308773,-1.8827870820927615,15.887795759019374,0.625,-0.8180472037770841,-0.9902502059936538,-2.4973124357574505,0.516812023770143,-1.7437813208755557,-0.23671909111175182,-0.16773762817382476,16.470545996355927,-16.770428824108745,0.7535311148818986,2,0.6499996185302734,1.3174991607666016,0.4962491989135742,-1.2700004577636719,0.3549995422363281,1,0.02316357814594494,1.5123930465267668,47.10499954223633,-1.696425773666392,47.1500015258789,-1.8684321480916337,46.49499893188477,0.02316357814594494
4404,2017-02-08,46.83000183105469,46.88999938964844,46.13999938964844,46.76499938964844,5808496.0,0.004396822113773569,7.108215110524579,-0.13542188207805833,41.622216233073054,34.392059746203586,0.16384833851564196,0.9006243980132638,0.5212167488987305,-2.023240926051315,14.363473218048405,0.75,-0.7901657369761068,-0.7017484664917006,-2.18731139711106,0.7838144641276585,-1.4445299318013838,0.0410329988179825,0.8599967956542898,44.51630845411184,8.689398888757665,0.742781465309681,2,0.16499710083007812,0.7999973297119141,0.5987482070922852,-1.167501449584961,0.29999923706053977,2,0.007153514229643054,-1.0833253860776304,46.625,1.5123930465267668,47.10499954223633,-1.696425773666392,47.1500015258789,0.007153514229643054
4405,2017-02-09,47.42499923706055,47.7599983215332,46.79999923706055,47.70000076293945,5358645.0,0.012705474754248103,3.860796167886736,-4.230633802816901,42.782410917361624,34.63786323984269,-0.5475137714477611,0.2167144098310274,0.004325727061825546,-2.5506130638071625,12.508110150802693,0.9599990844726562,-0.772523032177908,-0.04325103759765625,-1.424353828806744,1.3378517536114316,-0.7338024332022002,0.6473003580068877,-1.2849998474121094,79.32103053408152,44.361437208808454,0.6905513956045424,2,-0.47500038146972656,0.16500091552734375,0.04500102996826172,-1.7624988555908203,-0.06499862670898438,3,-0.013389527290429082,7.108215110524579,46.83000183105469,-1.0833253860776304,46.625,1.5123930465267668,47.10499954223633,-0.013389527290429082
4406,2017-02-10,47.92499923706055,48.29499816894531,47.13000106811523,47.56000137329102,5211328.0,0.010542962742090545,1.1086001905630023,-1.3272575946732992,54.73116259533657,36.88030727335787,-1.0479830755293946,-0.37496862869750913,-0.41353242760068554,-3.0038234929236154,10.612063271380983,1.1649971008300852,-0.796293877005084,0.5027490615844741,-0.7395933468632165,1.7450914700321647,-0.11842214263937478,1.123920265808323,-1.7849998474121094,82.83066628903207,43.755495323098664,0.6211712042238455,2,-0.7075004577636719,-0.35249900817871094,-0.28999900817871094,-2.2624988555908203,-1.875,4,-0.013771515032215742,3.860796167886736,47.42499923706055,7.108215110524579,46.83000183105469,-1.0833253860776304,46.625,-0.013771515032215742
4407,2017-02-13,48.07500076293945,48.52999877929688,47.84500122070313,48.21500015258789,4236376.0,0.0031299223425529377,-1.2833310021235742,-0.3835622165088597,54.68246088196963,39.570902738191094,-1.0987597302744163,-0.5853008165565967,-0.47295852900109026,-3.097385254754009,9.519594696931005,0.68499755859375,-0.8012213617577046,0.6720005035400405,-0.5132570949424462,1.8572581020225272,0.07937170429879359,1.2646293027812874,-1.8488014221191378,80.96242123206748,39.4950398153372,0.592628799241244,2,-0.7400016784667969,-0.5025005340576172,-0.2550010681152344,-2.4125003814697266,-1.7550010681152344,0,-0.020280858519922895,1.1086001905630023,47.92499923706055,3.860796167886736,47.42499923706055,7.108215110524579,46.83000183105469,-0.020280858519922895
4408,2017-02-14,47.94499969482422,48.30500030517578,47.724998474121094,48.07500076293945,3400626.0,-0.0027041303390982208,-1.0350816139416288,0.92858310626703,49.204550577578644,41.88081515571966,-0.8574864109211191,-0.5006584540541539,-0.2534759615330131,-2.898273825233211,8.400093670866726,0.5800018310546875,-0.7737030168041485,0.5544994354248018,-0.6004755483461963,1.7094744191958,-0.022988056460697237,1.131986927310301,-1.5805723876953124,75.52304460802756,36.14770856273627,0.5774874918855003,2,-0.6100006103515625,-0.3724994659423828,-0.19749927520751953,-2.282499313354492,-1.7049980163574219,1,-0.034310156809558845,-1.2833310021235742,48.07500076293945,1.1086001905630023,47.92499923706055,3.860796167886736,47.42499923706055,-0.034310156809558845
4409,2017-02-15,47.95500183105469,48.29499816894531,47.91999816894531,48.084999084472656,3965147.0,0.00020861687963580344,-2.749914171275987,0.9999706564159746,51.84746343765601,44.89373473698606,-0.7530745215876067,-0.5631617495372012,-0.17638752327627572,-2.823077367929997,7.810220343969087,0.375,-0.6604520092157173,0.5795015335082994,-0.5352931996784278,1.6942962666950265,0.022104166914935774,1.136898900101663,-1.4606402355957044,66.76317338795896,27.62796222033184,0.5573973665933631,2,-0.6200027465820312,-0.38250160217285156,-0.20750141143798828,-2.292501449584961,-1.4550018310546875,2,-0.020331607790430084,-1.0350816139416288,47.94499969482422,-1.2833310021235742,48.07500076293945,1.1086001905630023,47.92499923706055,-0.020331607790430084
4410,2017-02-16,47.81999969482422,48.21500015258789,47.724998474121094,48.09000015258789,4380816.0,-0.0028151836320657875,-1.130428653171569,2.076970479488233,57.92275949505973,47.253259973035554,-0.45858002590422586,-0.43427998751614894,0.024493822762025275,-2.605990157979676,7.857294598836543,0.4900016784667969,-0.5177536557501341,0.43424949645996236,-0.6935114202335058,1.5620104131534305,-0.12963096188676815,0.9981299548066929,-1.2034998683349585,49.28569676921862,6.90730538165252,0.563880458346733,2,-0.4850006103515625,-0.2474994659423828,-0.0924997329711914,-2.157499313354492,-1.6100006103515625,3,-0.014429080533508887,-2.749914171275987,47.95500183105469,-1.0350816139416288,47.94499969482422,-1.2833310021235742,48.07500076293945,-0.014429080533508887
4411,2017-02-17,47.43999862670898,47.77000045776367,46.9900016784668,47.68000030517578,6270097.0,-0.007946488300717647,2.7142623591066384,0.8888935983837277,60.16588315367926,49.67121650108484,-0.037008723780758146,-0.11324757492270265,0.46199745517126445,-2.1724244640370998,7.704664785323041,0.8299980163574219,-0.37006003030881374,0.08799858093261292,-0.9870403137912476,1.1630374756564734,-0.4495208664293173,0.6255180282945432,-0.7086888630512576,29.220636064809746,-15.768394683989051,0.5375194473619317,2,-0.10499954223632102,0.13250160217285867,0.5712509155273509,-1.7774982452392507,-1.3149986267089773,4,-0.0016862988759105413,-1.130428653171569,47.81999969482422,-2.749914171275987,47.95500183105469,-1.0350816139416288,47.94499969482422,-0.0016862988759105413
4412,2017-02-20,47.57500076293945,47.92499923706055,47.50500106811523,47.75,3287606.0,0.0028457449438978877,-1.6666666666665915,0.7291583883016552,62.348133535410106,52.811893425236065,-0.10988563019257214,-0.25419407442596764,0.3708109125122334,-2.2445495705820804,7.909070332981097,0.4850006103515696,-0.16682220375273005,0.21850070953369283,-0.859631314200719,1.2966327332681047,-0.3205653023335131,0.7575667214008988,-0.7357696583433864,44.4866688520215,-4.231514909384124,0.5390660118672057,2,-0.24000167846679688,-0.17000198364257812,0.48874950408935547,-1.9125003814697266,-1.1599998474121094,0,-0.03205468211083817,2.7142623591066384,47.43999862670898,-1.130428653171569,47.81999969482422,-2.749914171275987,47.95500183105469,-0.03205468211083817
4413,2017-02-21,48.4000015258789,48.81499862670898,47.60499954223633,47.75,5859517.0,0.017341056220899098,-1.5744594506850054,-3.714310626702957,68.79188044253729,55.83074500406542,-0.7337898267087581,-1.0744243160121485,-0.41809879741459355,-3.00371257409315,8.41718319110203,1.2399978637695241,-0.04531708888447383,1.0055013656616154,-0.1643744194592287,2.1753771507824595,0.4205634731011898,1.590439258222041,-1.4593243608007853,77.26039480615026,23.737513436248094,0.584937892560423,2,-0.5925025939941335,-0.9225025177001882,-0.3475017547607351,-2.7375011444091726,-1.7849998474121023,1,-0.04297524308842282,-1.6666666666665915,47.57500076293945,2.7142623591066384,47.43999862670898,-1.130428653171569,47.81999969482422,-0.04297524308842282
4414,2017-02-22,48.30500030517578,48.98500061035156,47.9900016784668,48.91999816894531,5448431.0,-0.00196283507661299,1.6711282245593913,-0.9461483385565322,70.85247633621604,58.949641161715924,-0.4554526116677238,-1.0082779203120467,-0.3015509678649835,-2.8552918327990753,8.385911479762461,0.9949989318847656,0.072955507581419,0.8960000991821317,-0.31279927197326174,2.1047994703375252,0.291600413604435,1.5003997847598285,-1.2143774231671998,65.91475342127856,6.299914965551409,0.6043996855776962,2,-0.31749916076660156,-0.7425003051757812,-0.06624984741210938,-2.6424999237060547,-1.2299995422363281,2,-0.04274916910595117,-1.5744594506850054,48.4000015258789,-1.6666666666665915,47.57500076293945,2.7142623591066384,47.43999862670898,-0.04274916910595117
4415,2017-02-23,48.290000915527344,48.584999084472656,48.099998474121094,48.21500015258789,3904254.0,-0.0003105142232413538,-2.180288912513289,-0.121952883673039,65.40534633212926,60.135661576915105,-0.34067472976524016,-1.0062790641102168,-0.2544188942761423,-2.785779117187758,8.638937954082154,0.4850006103515625,0.2733172669932813,0.8565006256103516,-0.40440611114367186,2.117407362364375,0.22604725723333985,1.4869539939873633,-1.0099402606844663,65.16290391355642,6.967042139875119,0.6304533683770103,2,-0.30249977111816406,-0.7275009155273438,-0.06000041961669922,-2.6125011444091797,-0.875,3,-0.037067734139383246,1.6711282245593913,48.30500030517578,-1.5744594506850054,48.4000015258789,-1.6666666666665915,47.57500076293945,-0.037067734139383246
4416,2017-02-24,47.73500061035156,48.349998474121094,47.11999893188477,48.11000061035156,4937387.0,-0.011493068847661214,1.8772062891510193,-4.999949137887188,57.482179246830235,60.446741395232955,0.2062269480523682,-0.4333286139146679,0.3145159036259102,-2.178699858211303,8.82789419522899,1.229999542236321,0.4070026082961675,0.2760002136230497,-0.9877770711649703,1.5397774984110697,-0.3558884287709603,0.9078888560170597,1.25,32.97593163414095,-24.672678932089887,0.6318886423940083,2,0.2525005340576172,-0.1725006103515625,0.4387493133544922,-2.0575008392333984,-0.7700004577636719,4,-0.03194724010432304,-2.180288912513289,48.290000915527344,1.6711282245593913,48.30500030517578,-1.5744594506850054,48.4000015258789,-0.03194724010432304
4417,2017-02-27,47.2400016784668,47.599998474121094,47.19499969482422,47.4000015258789,4592744.0,-0.010369727151054553,-2.2399407968018066,0.42666625976560607,57.27810928698283,61.34380347405564,0.6373493194028299,0.10941605263145249,0.7949345779500305,-1.6319757577514622,8.188149084328247,0.5400009155273438,0.4867405404754095,-0.24574871063232706,-1.4641615894969178,0.9726641682322636,-0.854955150064626,0.36345772879997185,1.707698898315428,6.434457832803556,-54.0921291252273,0.6092064394322961,2,0.7474994659423828,0.3224983215332031,0.9337482452392578,-1.5625019073486328,0.5099983215332031,0,-0.023602913608172904,1.8772062891510193,47.73500061035156,-2.180288912513289,48.290000915527344,1.6711282245593913,48.30500030517578,-0.023602913608172904
4418,2017-02-28,47.04999923706055,47.29999923706055,46.97000122070313,47.0,6772050.0,-0.004022066779325706,-5.000138720305831,-0.31249552964739247,52.61278926160875,61.428839676717054,0.7677857210222996,0.34797522751239285,0.9780032043741755,-1.4043201387319542,8.033878572522838,0.32999801635741477,0.455238078366456,-0.4552511215209947,-1.6297097752513352,0.7192075322093459,-1.042480448386165,0.1319782053441756,1.8611473068237316,3.9701260838283687,-56.16170575448167,0.5872293268651706,2,0.9275016784667969,0.5125007629394531,1.1987504959106445,-1.3724994659423828,0.9500007629394531,1,-0.013496245097343706,-2.2399407968018066,47.2400016784668,1.8772062891510193,47.73500061035156,-2.180288912513289,48.290000915527344,-0.013496245097343706
4419,2017-03-01,47.75,47.8849983215332,47.25,47.25,5696676.0,0.014877806042302266,-1.5399932861328125,10.000152590218967,53.765929514522774,60.96696967887962,0.0398365937899996,-0.2855441193264596,0.2669705158198781,-2.055269259652924,7.708329440236756,0.8349990844726562,0.4264328388757832,0.19324970245361328,-0.9252237561353454,1.311723161042572,-0.3659870268408625,0.752486431748089,1.0835007309570344,48.2972019217594,-9.018718430776808,0.5592367292944777,3,0.22750091552734375,-0.1875,0.4987497329711914,-2.072500228881836,0.7799987792968821,2,-0.023769598356716326,-5.000138720305831,47.04999923706055,-2.2399407968018066,47.2400016784668,1.8772062891510193,47.73500061035156,-0.023769598356716326
4420,2017-03-02,47.79499816894531,47.95500183105469,47.45000076293945,47.54999923706055,4023715.0,0.0009423700302684246,-1.2696887349660961,0.48999786376953125,48.316053599293994,59.65032195061458,-0.010148190450898653,-0.24048581202705321,0.23299642165254397,-2.056204325750379,7.228352768762999,0.5050010681152344,0.43796704778380047,0.17324790954589986,-0.8306513151481596,1.1771471342399593,-0.3287017028011334,0.6751975218929331,0.9639625816015638,59.78250653751935,5.458815445394265,0.50194961234703,3,0.18250274658203125,-0.2324981689453125,0.4537515640258789,-2.1174983978271484,1.2050018310546875,3,-0.015064283577558069,-1.5399932861328125,47.75,-5.000138720305831,47.04999923706055,-2.2399407968018066,47.2400016784668,-0.015064283577558069
4421,2017-03-03,48.07500076293945,48.22000122070313,47.58000183105469,47.65499877929688,4596460.0,0.005858407882021188,-1.2456281245608296,1.7143012845464871,50.0,58.2783071133468,-0.21300264263015123,-0.47182746618806704,-0.0516826298459776,-2.2852781457146563,7.5967442798023646,0.6399993896484446,0.4411966497477309,0.4070005416870117,-0.5905989798302116,1.404600063204235,-0.09179921907159638,0.9058003024456198,0.6124016064136768,88.39996337890568,35.899041300706,0.4987997607586116,3,-0.09749984741210938,-0.5125007629394531,0.08999824523925781,-1.980001449584961,0.5550003051757741,4,-0.013728545750141707,-1.2696887349660961,47.79499816894531,-1.5399932861328125,47.75,-5.000138720305831,47.04999923706055,-0.013728545750141707
4422,2017-03-06,48.02999877929688,48.084999084472656,47.5099983215332,47.5250015258789,4541783.0,-0.0009360786880582284,-1.1495208487821573,1.2023687341623233,51.08833263649836,56.31124624600914,-0.1080325741326078,-0.3731028819429554,-0.017456959648121995,-2.200748044667172,8.10377872587436,0.5750007629394531,0.42600436079275994,0.31574859619141193,-0.6574193005414486,1.2889164929242725,-0.17083535217501833,0.8023325445578422,0.5887075441102496,84.7998046875,33.756495101792204,0.48658394836643004,3,-0.052497863769538355,-0.4674987792968821,0.010001182556145238,-1.8149986267089915,0.700000762939446,0,-0.022173613445271467,-1.2456281245608296,48.07500076293945,-1.2696887349660961,47.79499816894531,-1.5399932861328125,47.75,-0.022173613445271467
4423,2017-03-07,47.70500183105469,47.88000106811523,47.474998474121094,47.6500015258789,4975946.0,-0.00676654083910333,1.0000188380680028,0.1089120877460792,47.0379209039548,53.66518453131344,0.12070442648975188,0.03895067695776788,0.29228144883724383,-1.8292488929228767,8.32573936501048,0.5550003051757884,0.42388058138952545,-0.06324844360351278,-0.890903877911839,0.7644069907048134,-0.4770761607576759,0.3505792735506503,0.847756288244284,46.907346232499265,-2.058795034352144,0.4138277171541621,3,0.07249832153320312,-0.1425018310546875,-0.03250312805175781,-1.4900016784667969,0.93499755859375,1,0.0009432589292139859,-1.1495208487821573,48.02999877929688,-1.2456281245608296,48.07500076293945,-1.2696887349660961,47.79499816894531,0.0009432589292139859
4424,2017-03-08,47.165000915527344,47.60499954223633,47.07500076293945,47.38000106811523,4751017.0,-0.011319586936391568,-1.683535013085845,-3.909071993341022,42.918943796611394,51.166695360700345,0.5386336655977502,0.6380487934911088,0.7993122466221365,-1.2522796321427307,7.8101935929073605,0.6300010681152344,0.38813596543486284,-0.6199993133544908,-1.3783635694315706,0.13836494272258903,-0.9991814413930342,-0.2408171853159473,1.3244469278277933,7.860272192700389,-39.36907617787678,0.37918212803854145,3,0.4949989318847656,0.39749908447265625,0.48749828338623047,-0.9500007629394531,0.8649978637695384,2,0.017703786033379743,1.0000188380680028,47.70500183105469,-1.1495208487821573,48.02999877929688,-1.2456281245608296,48.07500076293945,0.017703786033379743
4425,2017-03-09,46.790000915527344,46.790000915527344,45.849998474121094,46.77999877929688,8455345.0,-0.00795081082838578,186.96033562166286,-0.046521530845766115,42.96540272659648,49.55372019178548,0.758217174921306,1.0150808451389466,1.1390451404672177,-0.8441124772436766,8.487491061413763,1.31500244140625,0.22718833623004286,-0.9632493972778349,-1.830436551763583,-0.09606224279208675,-1.396842974520709,-0.5296558200349608,1.6386690629217142,39.66250430561311,-9.438145487940133,0.4335935772428724,3,0.24499893188476562,0.6274986267089844,0.8624982833862305,-0.49500083923339844,0.3250007629394531,3,0.03718738682888367,-1.683535013085845,47.165000915527344,1.0000188380680028,47.70500183105469,-1.1495208487821573,48.02999877929688,0.03718738682888367
4426,2017-03-10,47.26499938964844,47.82500076293945,46.91999816894531,46.97000122070313,6358792.0,0.010151709015322252,-3.58224205199521,29.49351639971513,46.87498798294153,48.39781782466978,0.2341625128678686,0.5144792286747304,0.6308316358732355,-1.2877149692369443,8.10013161390542,1.0349998474121094,0.0643645721755064,-0.45525093078613565,-1.34486062584768,0.43435876427540876,-0.9000557783169114,-0.010446083255359895,1.0089502985409453,63.31098564240508,13.063793440461474,0.4448048475307734,3,-0.22999954223632812,0.15250015258789062,0.3874998092651367,-0.8349990844726562,-0.4099998474121094,4,0.03670793679797546,186.96033562166286,46.790000915527344,-1.683535013085845,47.165000915527344,1.0000188380680028,47.70500183105469,0.03670793679797546
4427,2017-03-13,47.099998474121094,47.42499923706055,46.8849983215332,47.084999084472656,4547846.0,-0.0034909746674720576,-1.6024083095872783,0.05084570423628116,34.88369617288555,46.42791859258942,0.4215455003701649,0.6352603138294342,0.7574364041582413,-1.0897234145691073,7.443115310106778,0.5400009155273438,-0.0715419088851803,-0.5715017318725586,-1.485775524630462,0.34277206088534484,-1.0286386282515139,-0.11436483549360332,1.0285141412241927,61.57627599581345,14.13692721500361,0.4571368963789525,3,-0.06499862670898438,0.3175010681152344,0.5525007247924805,-0.6699981689453125,-0.029998779296875,0,0.03248413255968119,-3.58224205199521,47.26499938964844,186.96033562166286,46.790000915527344,-1.683535013085845,47.165000915527344,0.03248413255968119
4428,2017-03-14,46.29999923706055,47.13000106811523,46.06000137329102,46.974998474121094,7032065.0,-0.016985122356216298,1.1725784526727958,-45.00178026449644,29.97002357413811,43.78392904365779,1.2337066032857464,1.3762631036848632,1.504760823390157,-0.26152956239040037,7.228271644943836,1.0699996948242045,-0.16348667407729067,-1.2892509460449233,-2.3790525031311276,-0.199449388958719,-1.8341517245880254,-0.7443501675018211,1.6918025298112909,22.784822351202834,-21.39559859746717,0.5449007785431036,3,0.7350006103515625,1.1175003051757812,1.3524999618530273,0.13000106811523438,0.18000030517578125,1,0.0524838087520032,-1.6024083095872783,47.099998474121094,-3.58224205199521,47.26499938964844,186.96033562166286,46.790000915527344,0.0524838087520032
4429,2017-03-15,46.97999954223633,46.98500061035156,46.46500015258789,46.59000015258789,5322576.0,0.014686831887277485,1.5999923706345724,-0.5777775266040114,38.44796371262086,42.68747461180523,0.48388052073374155,0.6529499236291869,0.7797073199258335,-0.9108512426503879,7.001817561152507,0.6850013732910156,-0.20589692294019102,-0.5605005264282212,-1.6684907328206933,0.5474896799642508,-1.1144956296244573,-0.006505423231985219,0.8832940270704626,57.215177648797166,15.040807417265768,0.553995103196237,3,0.05500030517578125,0.4375,0.6287498474121094,-0.5499992370605469,0.845001220703125,2,0.03533418185582837,1.1725784526727958,46.29999923706055,-1.6024083095872783,47.099998474121094,-3.58224205199521,47.26499938964844,0.03533418185582837
4430,2017-03-16,47.13000106811523,47.599998474121094,46.915000915527344,47.5,6713173.0,0.00319288053087452,1.403517577850503,-0.9487166947063839,44.25451876518353,42.04908780793673,0.2566149163951792,0.47284814171140255,0.5846607300246518,-1.0218850602901526,6.801937473221281,0.68499755859375,-0.2057427834746477,-0.3759990692138757,-1.4902970919149254,0.738298953487174,-0.9331480805644006,0.18114994213664914,0.6124947954804227,60.62323313535748,16.571283451045588,0.5571490113505257,3,-0.16250228881835227,0.28749847412110086,0.18249797821045632,-0.700000762939446,0.6949996948242259,3,0.0190960681261374,1.5999923706345724,46.97999954223633,1.1725784526727958,46.29999923706055,-1.6024083095872783,47.099998474121094,0.0190960681261374
4431,2017-03-17,47.36000061035156,47.72999954223633,46.9000015258789,46.91999816894531,13783809.0,0.004880108996898391,-2.4583558508439367,-1.1891992205622859,51.19998840332916,42.06149400425127,-0.09551810244342107,0.24933140695871714,0.3165180693580396,-1.2199657699145092,6.878652093212861,0.829998016357429,-0.2602521129364703,-0.14199962615966655,-1.257868423811452,0.9738691714921188,-0.6999340249855592,0.41593477266622614,-1.5100021362304688,77.84435104390323,27.834675322430684,0.5579343988258922,3,-0.49500083923339844,0.057498931884765625,-0.09000110626220703,-0.8975009918212891,0.4850006103515696,4,-0.005173119272114501,1.403517577850503,47.13000106811523,1.5999923706345724,46.97999954223633,1.1725784526727958,46.29999923706055,-0.005173119272114501
4432,2017-03-20,46.04999923706055,46.64500045776367,46.04999923706055,46.51499938964844,5869161.0,-0.02766050161335276,-1.5591441955093235,-1.0568126647246499,41.8300690260434,41.48284379559445,1.0103309479741753,1.517003111760559,1.5944505855586115,0.11729542145066318,7.481721574840051,1.3100013732910156,-0.3282071571584666,-1.3757509231567369,-2.665485405608692,-0.08601644070478187,-2.020618164382711,-0.7308836819307629,-0.16240074157715156,0.0,-53.526950231370044,0.6448672412259765,3,0.7875003814697266,1.3675003051757812,1.3450002670288086,0.4500007629394531,1.2350006103515625,0,0.017481005830895402,-2.4583558508439367,47.36000061035156,1.403517577850503,47.13000106811523,1.5999923706345724,46.97999954223633,0.017481005830895402
4433,2017-03-21,46.31999969482422,46.73500061035156,46.06999969482422,46.2599983215332,5697212.0,0.005863202220129038,-2.02274086853992,-0.12903516903615347,37.43409761330115,40.8734164418933,0.5846941140693005,1.1417209460212874,1.290182995933307,-0.1127407656876045,7.239994668893107,0.6850013732910156,-0.42913455082869234,-1.0017503738403306,-2.296144717452812,0.29264396977215057,-1.6489475456465712,-0.35455320203409,-0.39555317840576265,16.07145289985059,-36.54245032307252,0.6471971718062419,3,0.5174999237060547,1.0974998474121094,1.1337499618530273,0.4850006103515625,0.8499984741210938,1,0.01619170995123742,-1.5591441955093235,46.04999923706055,-2.4583558508439367,47.36000061035156,1.403517577850503,47.13000106811523,0.01619170995123742
4434,2017-03-22,46.2400016784668,46.45000076293945,45.86999893188477,46.209999084472656,5190058.0,-0.0017270729033782573,1.5777815453735962,0.5000317884163011,36.41925005413869,40.14606614495355,0.5807549788466275,1.1163163827867209,1.3255735290084516,0.014267438210012529,6.867948640758454,0.5800018310546804,-0.5466127419386098,-0.9784984588623047,-2.2720945880078744,0.3150976702832651,-1.6252965234350896,-0.3317003942895198,1.4899978637695312,19.892614256298042,-30.50028431543345,0.6467980645727858,3,0.6074981689453125,1.1774978637695312,1.2137479782104492,0.5649986267089844,0.6049995422363352,2,0.005190265031527863,-2.02274086853992,46.31999969482422,-1.5591441955093235,46.04999923706055,-2.4583558508439367,47.36000061035156,0.005190265031527863
4435,2017-03-23,46.5,46.5,45.88999938964844,46.209999084472656,5263462.0,0.005622800867117528,3.2068874799400175,9.665861411315957,36.19630753224105,38.95954609487572,0.3076462527243393,0.7539976885151844,1.0167828329554993,-0.18276030638624263,6.452470021965693,0.6100006103515625,-0.6242509601575108,-0.629000091552733,-1.8564519112653741,0.5984517281599082,-1.2427260014090535,-0.01527418169641237,1.1927995300292977,33.87101405284764,-11.230342996819743,0.6137259098563197,3,0.2999992370605469,0.9174995422363281,0.9537496566772461,0.30500030517578125,0.2649993896484375,3,0.028494640063214005,1.5777815453735962,46.2400016784668,-2.02274086853992,46.31999969482422,-1.5591441955093235,46.04999923706055,0.028494640063214005
4436,2017-03-24,46.209999084472656,46.32500076293945,45.92499923706055,46.20000076293945,3605979.0,-0.006236578828545003,2.3333227370261462,0.03447686196101129,34.705877073080615,38.939788417119615,0.4830559927827309,0.9738196363211102,1.2487798075663932,0.17044153577037946,7.000013334464092,0.5750007629394531,-0.6506416141297464,-0.8427509307861314,-2.1007840736583745,0.4152822120861117,-1.4717675022222494,-0.2137343593500134,1.446344433593751,39.3062997508319,-0.7415193854531879,0.6290165714361206,3,0.5900001525878906,1.2075004577636719,1.2437505722045898,0.595001220703125,0.8349990844726562,4,0.034949182221677644,3.2068874799400175,46.5,1.5777815453735962,46.2400016784668,-2.02274086853992,46.31999969482422,0.034949182221677644
4437,2017-03-27,46.125,46.29999923706055,45.82500076293945,45.85499954223633,5114084.0,-0.0018394089192098617,-1.8787959355890276,27.00457840518886,36.16460521551373,39.62807526616135,0.4640018338994807,1.0234767739165065,1.2860030072159887,0.32190249876052235,7.616266317485043,0.47499847412109375,-0.6547235416241435,-0.8719999313354521,-2.1923723320716846,0.44837246940078046,-1.5321861317035683,-0.2118137309673358,1.4956166263427733,32.96695465539863,-5.9565203614851185,0.6601862003681174,3,0.6525001525878906,1.2800006866455078,1.328749656677246,1.2474994659423828,1.875,0,0.037289999364837456,2.3333227370261462,46.209999084472656,3.2068874799400175,46.5,1.5777815453735962,46.2400016784668,0.037289999364837456
4438,2017-03-28,46.415000915527344,46.415000915527344,45.93999862670898,46.099998474121094,4827128.0,0.0062872827214599525,2.0158641736098106,1.1666737309088855,43.13186698022645,40.148508962561976,0.21459655487524287,0.7203994412290626,0.9591540370063569,0.08858953081568899,7.925102037368206,0.4750022888183665,-0.7129031531429533,-0.5502490997314453,-1.8955585611800743,0.7950603617171836,-1.2229038304557633,0.12240563099287272,1.1337910762792944,87.40752880806117,42.71425605823945,0.6726547307243161,3,0.3624992370605469,0.9899997711181641,0.9549980163574219,1.0625,1.395000457763679,1,0.018743917154458556,-1.8787959355890276,46.125,2.3333227370261462,46.209999084472656,3.2068874799400175,46.5,0.018743917154458556
4439,2017-03-29,46.6150016784668,46.75,46.02999877929688,46.5099983215332,4511535.0,0.004308968199816299,2.8400065104166288,0.3333414067041271,48.34437803109646,40.60293776988563,-0.047633111209904655,0.4542998226384043,0.7219351991211482,-0.0580943262497442,8.223799828045495,0.7200012207031179,-0.6975614868118285,-0.2934984207153306,-1.5944497849853008,1.0074529435546395,-0.9439741028503192,0.356977261419658,0.8648386641851573,85.40557482380208,38.420447804677224,0.6504756821349863,3,0.16249847412109375,0.7899990081787109,1.0274972915649414,1.029998779296875,1.2099990844726562,2,0.011905963112619267,2.0158641736098106,46.415000915527344,-1.8787959355890276,46.125,2.3333227370261462,46.209999084472656,0.011905963112619267
4440,2017-03-30,47.07500076293945,47.21500015258789,46.64500045776367,46.64500045776367,5431874.0,0.009868048222878123,-1.6511594897180675,4.095110077744677,48.19735663941849,40.26931201834,-0.5769241938815455,-0.06577781707650132,0.24992816299999276,-0.4661907756919774,8.326873849528441,0.5999984741210938,-0.5647202621815097,0.20250053405762003,-1.033382059415409,1.4383831275306491,-0.41544076267889807,0.8204418307941381,0.33864599652400074,89.92809704155003,43.14884392697056,0.6179412967365147,3,-0.5550003051757812,0.12999916076660156,0.6999998092651367,0.7449989318847656,1.0900001525878906,3,-0.0048858106958841185,2.8400065104166288,46.6150016784668,2.0158641736098106,46.415000915527344,-1.8787959355890276,46.125,-0.0048858106958841185
4441,2017-03-31,47.415000915527344,47.415000915527344,46.81499862670898,47.06999969482422,6786119.0,0.007222520384015718,2.47826183104825,0.8023278508188286,52.89258456438187,41.49848041148872,-1.015044906474273,-0.48249658013629926,-0.11449564825785785,-0.7533011817666022,8.201437607287975,0.6000022888183665,-0.5126422740035537,0.5755006790161161,-0.5560280445961965,1.7070294026284287,0.009736317209956269,1.141265040822276,-1.5900001525878906,100.0,52.816657625801376,0.5657643618061563,3,-0.7950000762939453,-0.3275012969970703,0.3599996566772461,0.404998779296875,0.47499847412109375,4,-0.013708773875949598,-1.6511594897180675,47.07500076293945,2.8400065104166288,46.6150016784668,2.0158641736098106,46.415000915527344,-0.013708773875949598
4442,2017-04-03,46.96500015258789,47.65499877929688,46.96500015258789,47.45000076293945,4938414.0,-0.00949068341770476,-1.8453515809344323,-1.4057938965059709,56.5260133091349,43.619804377692475,-0.4711480650698121,-0.12266275613298205,0.32565876962277684,-0.23428791784684933,8.27710803579658,0.6899986267089915,-0.5272413490160233,0.17874984741210653,-0.8078390973897314,1.1653387922139444,-0.3145446249888124,0.6720443198130255,-1.1081993865966808,59.76684750331971,9.104934569270924,0.49329447240091906,4,-0.22500038146972656,0.05750083923339844,0.8100004196166992,0.8549995422363281,1.0149993896484375,0,0.001703353903917959,2.47826183104825,47.415000915527344,-1.6511594897180675,47.07500076293945,2.8400065104166288,46.6150016784668,0.001703353903917959
4443,2017-04-04,47.75,47.75,47.11999893188477,47.11999893188477,5165283.0,0.016714571379999432,-1.0000000000000226,-1.298969639767171,57.403849469133604,45.951426534914134,-1.1532466641835626,-0.9529782970377738,-0.4652655047591452,-0.9403794121732574,8.451336789609574,0.7849998474121094,-0.5894256787343295,0.9614997863769545,-0.03407538826576939,1.9570749610196785,0.4637121990555926,1.4592873736983165,-1.821271313476565,100.0,48.09468267766305,0.49778758732136297,4,-0.9624996185302734,-0.7274990081787109,0.025000572204589844,0.06999969482421875,0.5999984741210938,1,0.005235602094240788,-1.8453515809344323,46.96500015258789,2.47826183104825,47.415000915527344,-1.6511594897180675,47.07500076293945,0.005235602094240788
4444,2017-04-05,48.0,48.69499969482422,47.85499954223633,47.95000076293945,7045883.0,0.005235602094240788,-5.999952316617659,0.07936373379513384,58.207538274734596,48.39711883963564,-1.2598197807034381,-1.1986713185624964,-0.7304962791490226,-1.1308517073078264,9.537729974914518,0.9449996948242188,-0.4750374324840294,1.1697498321533217,0.045924134857500576,2.293575529449143,0.6078369835054147,1.7316626808012288,-1.9619950346679715,66.09756324491296,14.663182818147334,0.561912848647909,4,-0.7399997711181641,-0.7399997711181641,-0.22999954223632812,-0.18000030517578125,0.7000007629394531,2,-0.003958304723103656,-1.0000000000000226,47.75,-1.8453515809344323,46.96500015258789,2.47826183104825,47.415000915527344,-0.003958304723103656
4445,2017-04-06,48.52999877929688,48.68999862670898,47.6150016784668,47.77999877929688,5862628.0,0.011041641235351785,1.0093406632584343,15.00022888532845,60.44641506914827,51.257178616976475,-1.6445197092413153,-1.6776437147893475,-1.2629500683333532,-1.5953212838023703,9.096734562227743,1.0749969482421804,-0.32932248943318143,1.6127487182617273,0.2566458925101145,2.96885154401334,0.9346973053859173,2.290800131137537,-2.2794342356054784,91.22336054347272,41.348021860488885,0.6780514128758077,4,-1.2699985504150462,-1.2699985504150462,-0.7599983215332102,-0.7099990844726634,-0.07999801635742898,3,-0.014527056132096705,-5.999952316617659,48.0,-1.0000000000000226,47.75,-1.8453515809344323,46.96500015258789,-0.014527056132096705
4446,2017-04-07,49.0,49.0,48.3849983215332,48.84000015258789,6411689.0,0.009684756491352475,6.687528312233269,0.2133331298828125,80.98741389880631,56.23749069289788,-1.8742355851695507,-2.119675320084511,-1.711458631433878,-2.0013448401555394,10.06842037708629,0.6150016784667969,-0.1437437322044559,1.995999908447267,0.35432380677136877,3.6376760101231653,1.175161857609318,2.816837959285216,-2.553880644217969,100.0,42.00578229192485,0.820838050837949,4,-1.5300006866455078,-1.5874996185302734,-1.2299995422363281,-1.1800003051757812,-0.75,4,-0.017040797642299155,1.0093406632584343,48.52999877929688,-5.999952316617659,48.0,-1.0000000000000226,47.75,-0.017040797642299155
4447,2017-04-10,48.63000106811523,49.0,48.4900016784668,49.0,4025918.0,-0.007550998609893278,1.7567556421597434,-2.312495529647423,73.76546189656501,59.64122346137994,-1.2421605568805418,-1.7172179613049465,-1.3070597190696915,-1.5599286305630855,11.053579981834536,0.5099983215332031,0.030303707266895685,1.5495008468627844,-0.2463625342855451,3.345364228011114,0.6515691562886232,2.4474325374369457,-1.9284936479114023,80.31921693237595,16.318888037733146,0.8979316905741637,4,-1.1150016784667898,-1.2175006866455007,-0.8600006103515554,-0.8100013732910085,-0.22999954223632812,0,-0.015216978453903018,6.687528312233269,49.0,1.0093406632584343,48.52999877929688,-5.999952316617659,48.0,-0.015216978453903018
4448,2017-04-11,48.72999954223633,48.849998474121094,48.1349983215332,48.22999954223633,4802317.0,0.002056312398205362,-1.0724568774878371,-1.3513552524408718,75.51228755329237,62.65988007495727,-1.0943223610498052,-1.713694677375237,-1.3693361982295116,-1.601254406349625,11.030090928053735,0.7150001525878906,0.26075483184206405,1.5279993057250962,-0.3713505136246553,3.427349125074848,0.5783243960502205,2.477674215399972,-1.798642864052887,80.50535848557712,10.474370920620771,0.9496749096748764,4,-0.9074993133544922,-1.3174991607666016,-0.9599990844726562,-0.9099998474121094,-0.345001220703125,1,-0.015390929756729066,1.7567556421597434,48.63000106811523,6.687528312233269,49.0,1.0093406632584343,48.52999877929688,-0.015390929756729066
4449,2017-04-12,48.63999938964844,49.07500076293945,48.53499984741211,48.80500030517578,4641557.0,-0.0018469147021001886,-1.8800048828125,-0.3300018310546875,72.71762001720252,65.38435378359993,-0.7675886979878044,-1.5736361639003889,-1.2438164340345637,-1.4550639864613615,11.094889287244818,0.5400009155273438,0.501234126630834,1.354999160766603,-0.6458713618203547,3.3558696833535606,0.3545638994731206,2.3554344220600854,-1.501778379283337,70.20536670760066,-4.217870787238439,1.0004352612934806,4,-0.6949996948242188,-1.1899986267089844,-0.9699993133544922,-0.8199996948242188,-0.4399986267089844,2,-0.0059621899499665565,-1.0724568774878371,48.72999954223633,1.7567556421597434,48.63000106811523,6.687528312233269,49.0,-0.0059621899499665565
4450,2017-04-13,48.02999877929688,48.51499938964844,47.96500015258789,48.40999984741211,6073831.0,-0.012541131126769245,-1.1568668516676266,2.303023997780509,68.09145264920556,67.0731169041359,-0.008801037683291213,-0.9409983370354169,-0.5973985289831703,-0.7901732346020083,11.615543691789522,0.6749992370605469,0.6729084391964477,0.6999986648559613,-1.326512043104536,2.7265093728164587,-0.3132566891242874,1.71325401883621,-0.6593641986228604,5.8557289160773465,-69.9936152075511,1.0132553539802482,4,-0.00999832153321023,-0.579998016357429,-0.4187488555908274,-0.20999908447266336,0.11500167846678977,3,0.013949656478679184,-1.8800048828125,48.63999938964844,-1.0724568774878371,48.72999954223633,1.7567556421597434,48.63000106811523,0.013949656478679184
4451,2017-04-18,47.1150016784668,47.8650016784668,47.08000183105469,47.66999816894531,6557281.0,-0.0190505335016683,-1.5120148438405996,1.4605129749535986,58.44711791652316,67.28657297162349,0.96013434059941,-0.04774495327541217,0.3230184440747621,0.17431189922237422,12.26054568569731,0.9499969482421946,0.7857661149842059,-0.20274848937988565,-2.2314563959786895,1.8259594172189182,-1.2171024426792911,0.8116054639195198,1.9599990844726562,1.7543792556842845,-76.23443852959153,1.014353953299402,4,0.9624996185302734,0.33499908447265625,0.11124801635742188,0.55999755859375,0.6149978637695312,1,0.0283349047418755,-1.1568668516676266,48.02999877929688,-1.8800048828125,48.63999938964844,-1.0724568774878371,48.72999954223633,0.0283349047418755
4452,2017-04-19,46.85499954223633,47.17499923706055,46.6349983215332,46.88000106811523,5935992.0,-0.005518457539380739,-1.3225647672644343,0.04504807923621811,53.773574411813385,66.88320907636569,1.3442547087269645,0.2905548976911376,0.5869817214163149,0.4827127891055767,12.228981200564967,0.5400009155273438,0.8677301919894163,-0.5030006408691392,-2.456346453535204,1.4503451717969256,-1.479673547202168,0.47367226546388963,2.180101242065433,9.01643444980864,-64.98101738033559,0.976672906333032,4,1.0,0.595001220703125,0.3712501525878906,0.8199996948242188,0.5800018310546946,2,0.029772713080621793,-1.5120148438405996,47.1150016784668,-1.1568668516676266,48.02999877929688,-1.8800048828125,48.63999938964844,0.029772713080621793
4453,2017-04-20,47.06999969482422,47.30500030517578,46.43500137329102,46.59000015258789,7457833.0,0.004588627781205723,-1.20253702442866,-19.19880988709731,53.8922003274963,66.4037270822281,1.14283385288811,0.14189904177817425,0.39399688801596255,0.31889080201469255,12.380722837809408,0.8699989318847585,0.9030248068344946,-0.32550048828125,-2.22293829647991,1.57193731991741,-1.27421939238058,0.62321841581808,1.8690969909668027,24.05297228563977,-46.4978847202501,0.9487189040993287,4,0.6850013732910156,0.3800010681152344,0.15625,0.6049995422363281,0.470001220703125,3,0.028255828333921373,-1.3225647672644343,46.85499954223633,-1.5120148438405996,47.1150016784668,-1.1568668516676266,48.02999877929688,0.028255828333921373
4454,2017-04-21,46.47999954223633,47.0,46.32500076293945,46.75,13081961.0,-0.012534526373765176,-1.3275915366047764,-0.5625014901175405,45.020909015456716,64.68978196515125,1.6701852840828124,0.7913753507395143,0.9930015818063254,0.958994117742499,12.381171406695222,0.7449989318847656,0.9403392574098177,-0.9275005340576143,-2.796999104679216,0.9419980365639873,-1.8622498193684152,0.0072487512531864695,2.3088514248046934,7.077574269066966,-58.50142837824935,0.9347492853108019,4,1.220001220703125,0.970001220703125,0.7462501525878906,1.1949996948242188,1.0750007629394531,4,0.04098534419230804,-1.20253702442866,47.06999969482422,-1.3225647672644343,46.85499954223633,-1.5120148438405996,47.1150016784668,0.04098534419230804
4455,2017-04-24,47.82500076293945,48.39500045776367,47.625,48.20000076293945,12326186.0,0.028937203828518276,1.0130746983145507,1.3888865341414827,52.93696185029225,61.57306507087192,0.2398903811257611,-0.4735496068590379,-0.3463618912937818,-0.34410022353027614,12.140775108632834,1.9150009155273438,0.9483029131863105,0.35125064849853516,-1.4762778744369598,2.17877917143403,-0.5625136129692123,1.2650149099662826,0.7667421877734455,72.46377879912575,10.774537553056405,0.9137642614677464,4,-0.125,-0.375,-0.5987510681152344,-0.15000152587890625,-0.5550003051757812,0,0.007841087172351768,-1.3275915366047764,46.47999954223633,-1.20253702442866,47.06999969482422,-1.3225647672644343,46.85499954223633,0.007841087172351768
4456,2017-04-25,47.82500076293945,48.02999877929688,47.60499954223633,48.0,5475580.0,0.0,2.61706410402075,0.4666646321614583,56.5849982474588,59.66412466541568,0.06223327886312546,-0.3650715069035826,-0.3567268660975884,-0.3034444404897485,11.87915341625119,0.424999237060554,0.9319759369802441,0.2705005645751939,-1.4621722241915336,2.0031733533419214,-0.5958358298081663,1.136836958958554,0.5854028127515676,72.46377879912575,10.096327738205993,0.8663363943833627,4,-0.125,-0.375,-0.6325016021728516,-0.34000205993652344,-0.6500015258789062,1,0.006691054672647079,1.0130746983145507,47.82500076293945,-1.3275915366047764,46.47999954223633,-1.20253702442866,47.06999969482422,0.006691054672647079
4457,2017-04-26,47.84500122070313,48.11999893188477,47.46500015258789,47.54999923706055,5554663.0,0.0004182008874984433,-1.8171981262869776,-1.6857329700272885,50.82394822863048,56.92097585156435,-0.09032859473564514,-0.2630958895761992,-0.3919093322815783,-0.27978511851681986,11.431983887791034,0.6549987792968821,0.8540254102506211,0.2045009613037152,-1.395053978989317,1.8040559015967474,-0.5952765088428009,1.0042784314502313,0.5499992370605398,73.42998463063807,15.16917445618779,0.7997774701465148,4,-0.14500045776367898,-0.395000457763679,-0.703751564025886,-0.40000152587891336,-1.0450019836425852,2,-0.0024036299620165957,2.61706410402075,47.82500076293945,1.0130746983145507,47.82500076293945,-1.3275915366047764,46.47999954223633,-0.0024036299620165957
4458,2017-04-27,47.28499984741211,47.9000015258789,46.93000030517578,47.70000076293945,5968220.0,-0.01170449073055313,1.3803639631543714,-1.4067733050573155,44.11522582063079,53.74293205194527,0.27171795317488545,0.3851735565819183,0.1502807117560394,0.32034434318563854,11.192140030936597,0.9700012207031179,0.6042672275032999,-0.3990003585815458,-1.9026746673363064,1.1046739501732148,-1.1508375129589297,0.35283679579583804,0.9444006347656284,46.37677420305987,-10.442771584207819,0.7518371543773809,4,0.13500022888183594,0.16500091552734375,-0.1575002670288086,0.1424999237060547,-1.470001220703132,3,0.003172285637368377,-1.8171981262869776,47.84500122070313,2.61706410402075,47.82500076293945,1.0130746983145507,47.82500076293945,0.003172285637368377
4459,2017-04-28,47.16999816894531,47.625,47.16999816894531,47.474998474121094,6777333.0,-0.002432096411925655,-1.9836155789579009,0.7349388730581855,37.9858681059164,50.39786710269091,0.17463619789658935,0.5732783409523137,0.24544505231438052,0.473057230915785,11.435430917141803,0.4550018310546875,0.4017754043511701,-0.5417518615722656,-1.9814859170112484,0.8979821938667172,-1.2616188892917606,0.17811516614722933,0.9500007629394602,16.382105035660256,-34.59493108251901,0.7198670277194926,4,0.19000244140625,0.2800025939941406,-0.04249858856201172,0.25750160217285156,-1.4249992370605398,4,0.007844027155922806,1.3803639631543714,47.28499984741211,-1.8171981262869776,47.84500122070313,2.61706410402075,47.82500076293945,0.007844027155922806
4460,2017-05-02,46.84500122070313,47.349998474121094,46.84500122070313,47.17499923706055,5511274.0,-0.006889908010557111,-2.06060781208466,1.0819596267853784,30.46238424484909,47.28845225028268,0.3507491599962691,0.9277257978744515,0.5507713549961863,0.8236402301478662,12.181771274811561,0.5049972534179616,0.15527244210067437,-0.8552488327026282,-2.3198573555321644,0.609359690126908,-1.5875530941173963,-0.12294457128786007,1.1313978576660162,0.0,-42.92631212932676,0.7323042614147672,5,0.5149993896484304,0.604999542236321,0.28749847412108664,0.582498550415032,-1.520000457763679,1,0.015156346802673637,-1.9836155789579009,47.16999816894531,1.3803639631543714,47.28499984741211,-1.8171981262869776,47.84500122070313,0.015156346802673637
4461,2017-05-03,46.76499938964844,46.849998474121094,46.5,46.5,4634438.0,-0.0017077986758454733,-1.641504001842575,-0.8030332805437883,32.153101803821855,44.8861775160614,0.42005534281280177,1.0082266277360574,0.6220177905758817,0.926388065933196,12.840207702060752,0.34999847412109375,-0.08440881769163866,-0.9027505874633803,-2.421844689302702,0.6163435143759415,-1.6622976383830448,-0.14320353654371587,1.0792878234863323,16.357997800660673,-20.936243089937275,0.7595470509196617,5,0.595001220703125,0.6850013732910156,0.34375,0.6625003814697266,-1.2299995422363281,2,0.010798697203169727,-2.06060781208466,46.84500122070313,-1.9836155789579009,47.16999816894531,1.3803639631543714,47.28499984741211,0.010798697203169727
4462,2017-05-04,47.04499816894531,47.48500061035156,46.76499938964844,47.0,7703462.0,0.005987357702368579,-1.7961245592723178,0.16980480221109,34.412575720469334,42.721774781947296,0.18980184981949577,0.7742232188524554,0.3319845205785583,0.6628511734935003,12.94073766364002,0.720001220703125,-0.2683823837310868,-0.6267517089843722,-2.1384579769742516,0.8849545590055072,-1.3826048429793119,0.12910142501056754,0.6777461281738297,38.92839821036417,6.806776388278415,0.7558531339949413,5,0.31500244140625,0.4050025939941406,0.063751220703125,0.38250160217285156,-1.3499984741210938,3,0.0027633345344892923,-1.641504001842575,46.76499938964844,-2.06060781208466,46.84500122070313,-1.9836155789579009,47.16999816894531,0.0027633345344892923
4463,2017-05-05,48.0,48.01499938964844,46.28499984741211,46.31499862670898,9380467.0,0.020299752752144684,1.0174919980337072,37.44599864360816,44.89634008337573,42.70793378949386,-0.6921982786655292,-0.1697943715843806,-0.6487577954251691,-0.2789898353291207,12.926229254974055,1.7299995422363281,-0.31584059430635136,0.3157501220703125,-1.2027994147030725,1.8342996588436975,-0.44352464631637645,1.0750248904570014,-1.6749992370605469,99.13298302790022,68.86152935060285,0.7592747683866915,5,-0.6599998474121094,-0.49250030517578125,-0.9087495803833008,-0.5849990844726562,-2.5149993896484375,4,-0.025000015894571903,-1.7961245592723178,47.04499816894531,-1.641504001842575,46.76499938964844,-2.06060781208466,46.84500122070313,-0.025000015894571903
4464,2017-05-08,47.81000137329102,48.3650016784668,47.7400016784668,48.1500015258789,6044605.0,-0.003958304723103656,-1.6041691501959008,-0.2017803415339732,48.1196810262249,42.17268036459749,-0.32821389676400514,0.005523388674873786,-0.4841755254890572,-0.08382713137714148,11.981697626402216,0.625,-0.3119638568890011,0.13525142669678303,-1.3773465913089282,1.6478494447024943,-0.621047582306069,0.8915504356996351,-1.5250015258789134,73.31731650955543,38.30683731462295,0.7562990090028544,5,-0.4850006103515696,-0.25750160217285867,-0.7187509536743235,-0.4050006866455149,-2.3400001525878906,0,-0.04172772828441185,1.0174919980337072,48.0,-1.7961245592723178,47.04499816894531,-1.641504001842575,46.76499938964844,-0.04172772828441185
4465,2017-05-09,47.82500076293945,48.209999084472656,47.82500076293945,48.099998474121094,4706208.0,0.0003137291197989889,-1.8000110973934997,0.8088164346060543,57.17170129175548,42.237869591741564,-0.3835473922114616,-0.06851348207283792,-0.5244574587701152,-0.08841331361298899,11.358340270957973,0.3999977111816335,-0.32133811342774266,0.18550071716308736,-1.2751443646361338,1.6461457989623085,-0.5448218237365268,0.9158232580627015,-1.5400009155273438,74.03844037706781,33.3828567037423,0.7303225408996116,5,-0.5,-0.14500045776367188,-0.7337503433227539,-0.4200000762939453,-3.069999694824226,1,-0.043491935135869686,-1.6041691501959008,47.81000137329102,1.0174919980337072,48.0,-1.7961245592723178,47.04499816894531,-0.043491935135869686
4466,2017-05-10,48.165000915527344,48.2599983215332,47.55500030517578,47.61000061035156,5968256.0,0.007109255560145522,-1.1202918669618989,-2.0181997253395108,63.021875722839255,43.59319486887587,-0.7490133549241662,-0.4999076395516511,-0.8684185387447059,-0.4220647830070874,10.257657048979791,0.7049980163574219,-0.20555309090251228,0.5672508239746108,-0.7723782783705886,1.9068799263198102,-0.1025637271979889,1.2370653751472105,-1.7968009948730455,90.38458716942375,43.83793432557188,0.6698145511725984,5,-0.8400001525878906,-0.4850006103515625,-1.3025007247924805,-0.7600002288818359,-3.674999237060547,2,-0.05896398003954639,-1.8000110973934997,47.82500076293945,-1.6041691501959008,47.81000137329102,1.0174919980337072,48.0,-0.05896398003954639
4467,2017-05-11,47.88999938964844,48.30500030517578,47.47999954223633,48.20000076293945,5989628.0,-0.005709571694210269,2.1730770641528814,-0.5585607258230806,58.05500054709761,45.14205872737219,-0.5218340025039581,-0.2984915335676064,-0.5846974112419261,-0.15366575507888314,9.063554879682194,0.8250007629394531,-0.2544737914622459,0.32924938201904297,-0.9287244756044899,1.5872232396425758,-0.299737546792727,0.958236310830813,-1.441927398681642,77.16337160253823,26.624210756527916,0.6289869288117674,5,-0.5649986267089844,-0.20999908447265625,-1.0362491607666016,-0.4849987030029297,-3.079998016357422,3,-0.04917518421905365,-1.1202918669618989,48.165000915527344,-1.8000110973934997,47.82500076293945,-1.6041691501959008,47.81000137329102,-0.04917518421905365
4468,2017-05-12,47.97999954223633,47.97999954223633,47.38999938964844,47.790000915527344,5361934.0,0.0018793099547906866,5.210572811050656,-0.6128960807235587,66.33985515798152,48.292501733157195,-0.5619789364073426,-0.4717474839777651,-0.6586270895584789,-0.2447824590639769,8.337361367227485,0.5900001525878906,-0.33285518765643474,0.456749534606935,-0.6946676492691992,1.6081667184830692,-0.1189590573311321,1.0324581265450021,-1.4552503637695295,60.51269410894749,4.2910386055685095,0.5757085919380658,5,-0.654998779296875,-0.2999992370605469,-1.0987491607666016,-0.5749988555908203,-2.829998016357429,4,-0.04762400727829619,2.1730770641528814,47.88999938964844,-1.1202918669618989,48.165000915527344,-1.8000110973934997,47.82500076293945,-0.04762400727829619
4469,2017-05-15,48.349998474121094,48.7750015258789,48.16999816894531,48.16999816894531,5849556.0,0.0077115242895962055,-5.722248124443612,0.9473768747364828,57.26137575964148,51.27016745702302,-0.8347781029913364,-0.9113098542135276,-1.030491358255361,-0.6197454328283243,7.644653207481089,0.795001983642571,-0.35947531753869555,0.8412485122680664,-0.25703206657478717,1.93952909111092,0.2921082228466432,1.3903888016894896,-1.7516391956542918,69.31390640923274,14.52107281243655,0.5491402894214255,5,-0.8199977874755859,-0.6699981689453125,-1.444997787475586,-0.9449977874755859,-3.7949981689453125,0,-0.059255386849763725,5.210572811050656,47.97999954223633,2.1730770641528814,47.88999938964844,-1.1202918669618989,48.165000915527344,-0.059255386849763725
4470,2017-05-16,48.70000076293945,48.75,48.22000122070313,48.35499954223633,5366407.0,0.007238930710736113,1.3820186191643344,1.9166701987877761,61.03403687889768,54.47916024314256,-0.9990362366051784,-1.2738548267652874,-1.379781033334659,-0.9619491000192824,7.783611902238992,0.5299987792968679,-0.2826985268118918,1.1577507019042983,-0.04351872318419936,2.359020126992796,0.5571159893600495,1.7583854144485471,-1.971042949627929,94.58479081168969,40.29111212428079,0.600634712544248,5,-1.1700000762939453,-1.0200004577636719,-1.4400005340576172,-1.2950000762939453,-4.299999237060547,1,-0.06632442487956469,-5.722248124443612,48.349998474121094,5.210572811050656,47.97999954223633,2.1730770641528814,47.88999938964844,-0.06632442487956469
4471,2017-05-17,48.45000076293945,48.78499984741211,48.18000030517578,48.4900016784668,6225593.0,-0.00513347014545118,-1.0861987319460156,-0.11594427244582044,57.21095394632141,57.01231337934834,-0.5418659116870543,-0.968360310468583,-1.1409854504190093,-0.7150254551199424,8.06860742469581,0.6049995422363281,-0.1546782160573983,0.8410007476806669,-0.4077323474767809,2.0897338428381147,0.216634200101943,1.4653672952593908,-1.5982803268738834,75.98573659182206,23.11660230318182,0.6243665475787245,5,-0.9150009155273438,-0.7700004577636719,-1.1900005340576172,-1.0450000762939453,-4.100002288818359,2,-0.07626418238677546,1.3820186191643344,48.70000076293945,-5.722248124443612,48.349998474121094,5.210572811050656,47.97999954223633,-0.07626418238677546
4472,2017-05-18,48.25,48.540000915527344,47.67499923706055,48.20000076293945,7019332.0,-0.004127982658205465,1.7460324188167193,-1.2499523173755485,62.58147878840935,58.97732879101875,-0.1709358544031403,-0.6940767369131748,-0.95329337131367,-0.5220097206812824,7.6247224381170655,0.8650016784667969,0.05495776944738395,0.5712499618530273,-0.6558047988375719,1.7983047225436266,-0.04227741849226874,1.1847773421983234,-1.2436172110267094,61.64876904271639,7.629641784269232,0.613527380345298,5,-0.16250038146972656,-0.5699996948242188,-0.8087501525878906,-0.8374996185302734,-4.1399993896484375,3,-0.07792742635301975,-1.0861987319460156,48.45000076293945,1.3820186191643344,48.70000076293945,-5.722248124443612,48.349998474121094,-0.07792742635301975
4473,2017-05-19,48.4000015258789,48.72000122070313,48.18500137329102,48.34500122070313,6510603.0,0.003108839914588657,-1.8533325195313581,1.100022888532561,65.89150496107433,60.9519758948909,-0.28857714348996666,-0.7792832444110616,-1.103637102612332,-0.6784344343798807,7.0256730141763315,0.5349998474121094,0.2729626817301636,0.6547513961791935,-0.577540654540087,1.887043446898474,0.038605370819553286,1.2708974215388338,-1.2513293722305008,65.31548560038428,6.265552228248119,0.6161460253596386,5,-0.3125019073486257,-0.7200012207031179,-0.9362516403198171,-0.9875011444091726,-4.295001983642571,4,-0.0741735545332236,1.7460324188167193,48.25,-1.0861987319460156,48.45000076293945,1.3820186191643344,48.70000076293945,-0.0741735545332236
4474,2017-05-22,48.3849983215332,48.7400016784668,48.36000061035156,48.64500045776367,4378101.0,-0.0003099835510887994,-1.4516391021854695,-4.72728533777345,71.62911806779645,62.55835553667323,-0.2049900455227629,-0.6474392745660111,-1.0717489908579836,-0.6755155560269728,6.2865618035976345,0.3800010681152344,0.4752528827915157,0.5444982528686495,-0.5643228611917692,1.6533193669290682,-0.00991230416155986,1.0989088098988589,-1.1054199523837056,63.963846312461335,-2.44994115950211,0.5544105570302081,5,-0.2974987030029297,-0.7049980163574219,-0.7674980163574219,-0.9724979400634766,-3.984996795654297,0,-0.06685950000776597,-1.8533325195313581,48.4000015258789,1.7460324188167193,48.25,-1.0861987319460156,48.45000076293945,-0.06685950000776597
4475,2017-05-23,48.20000076293945,48.6349983215332,48.15499877929688,48.29999923706055,4722918.0,-0.0038234486930098788,-4.052561837456134,0.3846063558202999,69.57707395923447,63.286710896272695,0.04335448168242095,-0.4563020287467623,-0.8595788620238665,-0.5024435037356199,6.282390374309807,0.479999542236321,0.5467621155483826,0.34075069427490234,-0.7795894345196785,1.4610908230694832,-0.2194193701223881,0.9009207586721928,-0.7999886755289438,47.297408756615575,-24.39686472497838,0.5601700643972922,5,-0.11250114440917969,-0.6650009155273438,-0.5025005340576172,-0.75,-3.7649993896484375,1,-0.07562241493917732,-1.4516391021854695,48.3849983215332,-1.8533325195313581,48.4000015258789,1.7460324188167193,48.25,-0.07562241493917732
4476,2017-05-24,48.14500045776367,48.3849983215332,48.0,48.09500122070313,3956923.0,-0.001141085151560195,-2.208296908527378,-0.49999999999992895,65.98837628371551,64.16819708923025,0.10640945804380664,-0.3964238036383918,-0.792797818754849,-0.4611668529819184,6.22495024020647,0.3849983215332031,0.609640242336873,0.2697504043579073,-0.857648072769031,1.3971488814848456,-0.2939488342055654,0.83344964292138,-0.6341893495530329,44.131468852083216,-30.397664712717628,0.5636992385634692,5,-0.05750083923339844,-0.6100006103515625,-0.4099998474121094,-0.6949996948242188,-4.244998931884766,2,-0.07778583230402403,-4.052561837456134,48.20000076293945,-1.4516391021854695,48.3849983215332,-1.8533325195313581,48.4000015258789,-0.07778583230402403
4477,2017-05-25,47.72999954223633,48.4000015258789,47.56999969482422,48.15499877929688,4430086.0,-0.008619813305255075,-1.228196029636893,-8.500114442665575,45.34482826659156,61.83541632352025,0.5546555692264832,0.010034181691906952,-0.3652763322357089,-0.06371946742987689,6.544731384996661,0.8300018310546804,0.6070524485498368,-0.1395004272460909,-1.2687201158523678,0.989719261360186,-0.7041102715492329,0.4251094170570511,1.0550003051757812,13.675177448330503,-55.356483134384135,0.5646098443031393,5,0.44750022888183594,-0.19499969482421875,0.033751487731933594,-0.279998779296875,-4.444999694824219,3,-0.07081502410500273,-2.208296908527378,48.14500045776367,-4.052561837456134,48.20000076293945,-1.4516391021854695,48.3849983215332,-0.07081502410500273
4478,2017-05-26,47.43500137329102,47.43500137329102,46.834999084472656,47.34000015258789,5909202.0,-0.00618056090036756,11.631464824925983,-0.22353268528243572,43.76040947312827,60.335308958352115,0.8540257095618955,0.3339690494403058,-0.035137037460927445,0.20975581828704293,7.027802130949482,0.8950004577636719,0.5332392023078469,-0.4419986724853473,-1.5567726513613138,0.6727753063906192,-0.9993856619233341,0.11538831695263951,1.3256984710693303,31.496140252510962,-35.465253918660615,0.5573869894379837,5,0.3749980926513601,0.09999847412108664,0.2174987792968679,0.014999389648430395,-3.2800025939941406,4,-0.07009593478818055,-1.228196029636893,47.72999954223633,-2.208296908527378,48.14500045776367,-4.052561837456134,48.20000076293945,-0.07009593478818055
4479,2017-05-29,47.540000915527344,47.6500015258789,47.33000183105469,47.47000122070313,1720642.0,0.0022135456771683604,1.2068874799400766,0.7368294249918392,45.395809632741965,58.59772815322369,0.6951470838408298,0.27205906925014745,-0.12497261230941348,0.08402465855866836,7.4194466576625855,0.31999969482421164,0.5104777116980301,-0.355499267578125,-1.4325123420452144,0.7215138068889644,-0.8940058048116697,0.1830072696554197,1.1436708984374988,39.1667849929746,-25.788223531609077,0.5385065372335454,5,0.26999855041503906,-0.005001068115234375,0.0625,-0.09000015258789062,-3.5600013732910156,0,-0.07225497070129605,11.631464824925983,47.43500137329102,-1.228196029636893,47.72999954223633,-2.208296908527378,48.14500045776367,-0.07225497070129605
4480,2017-05-30,47.55500030517578,47.6349983215332,47.1349983215332,47.4000015258789,3923478.0,0.0003155109246861798,2.1746554605565915,2.2142779291556396,38.98917564106084,56.573086119305856,0.5594847248770307,0.3298920538381509,-0.12915682954954377,0.047771197579855595,7.541709787982945,0.5,0.43766848684562376,-0.3759998321533189,-1.3490020968865508,0.597002432579913,-0.8625009645199384,0.11050130021330062,1.0547245996093721,46.006396006396216,-15.082071553975766,0.4865011323666164,5,0.2325000762939453,-0.020000457763671875,0.020000457763671875,-0.10499954223632812,-4.229999542236328,1,-0.06634420689833309,1.2068874799400766,47.540000915527344,11.631464824925983,47.43500137329102,-1.228196029636893,47.72999954223633,-0.06634420689833309
4481,2017-05-31,47.27000045776367,47.724998474121094,47.13000106811523,47.53499984741211,13340539.0,-0.005993057419475867,-1.1834840552117731,-1.7096869462491833,38.8489504789635,53.936138529367426,0.7370026763209339,0.6900440700626831,0.1561547454747938,0.31219867928157896,7.2448996830520445,0.5949974060058665,0.38643261179878863,-0.6862497329711914,-1.5521651552346114,0.1796656892922286,-1.1192074441028979,-0.25329202183948496,1.268735414208983,27.795571545571672,-29.968229875274506,0.4329577111317086,5,0.5174999237060547,0.2649993896484375,0.30500030517578125,0.18000030517578125,-4.170001983642578,2,-0.059974593971196644,2.1746554605565915,47.55500030517578,1.2068874799400766,47.540000915527344,11.631464824925983,47.43500137329102,-0.059974593971196644
4482,2017-06-01,47.17499923706055,47.7400016784668,47.04999923706055,47.5250015258789,4949335.0,-0.002009757135247092,-1.2999993642195478,1.320766396038437,35.54758982675666,50.564592403332135,0.7414502143015582,0.8382621479959198,0.2926019193652678,0.39680377089300123,7.794833267291013,0.69000244140625,0.2769002390743225,-0.7877510070800753,-1.6263868673920427,0.05088485323189218,-1.207068937236059,-0.36843307692409155,1.2955871634121081,37.568969950388,-19.027251183534965,0.41931793015598273,6,0.6125011444091797,0.3600006103515625,0.40000152587890625,0.27500152587890625,-4.715000152587891,3,-0.06942231614513328,-1.1834840552117731,47.27000045776367,2.1746554605565915,47.55500030517578,1.2068874799400766,47.540000915527344,-0.06942231614513328
4483,2017-06-02,46.79999923706055,47.33000183105469,46.52000045776367,47.099998474121094,7311919.0,-0.007949125724741934,1.1315658707731227,0.8571350720973242,22.222282989896925,45.074944061343295,0.9673490766929191,1.179210319742495,0.6968406121066977,0.7568062476655797,8.592215685082918,0.8100013732910156,0.1833909587022049,-1.1027509689331083,-2.088899807177093,-0.11660213068912384,-1.595825388055097,-0.6096765498111196,1.6051636707721073,22.95069665057408,-30.71341472320632,0.49307441912199107,6,0.7775001525878906,0.7350006103515625,0.7750015258789062,0.6500015258789062,-4.034999847412109,4,-0.07510682578953842,-1.2999993642195478,47.17499923706055,-1.1834840552117731,47.27000045776367,2.1746554605565915,47.55500030517578,-0.07510682578953842
4484,2017-06-05,45.81499862670898,46.599998474121094,45.7599983215332,46.5,4436142.0,-0.021047021931819954,-1.1132026582855499,2.2833437178134335,7.88321802005656,38.22007117921242,1.7315482700231755,2.115552493166554,1.702815930293589,1.7166182090107966,9.316177816381666,1.0400009155273438,0.04733617558145653,-1.988001441955575,-3.346826614549215,-0.6291762693619347,-2.667414028252395,-1.3085888556587548,2.4770545341195387,2.7777884811747198,-43.821893743444726,0.6794125862968206,6,1.2650012969970774,1.457500457763679,1.620001792907722,1.6350021362304759,-3.1450004577636648,0,-0.0362326726436778,1.1315658707731227,46.79999923706055,-1.2999993642195478,47.17499923706055,-1.1834840552117731,47.27000045776367,-0.0362326726436778
4485,2017-06-06,45.74499893188477,45.90999984741211,45.50500106811523,45.73500061035156,5892944.0,-0.0015278772655773487,1.3823446914023911,-0.014596060567257351,8.320500130486877,31.81252938440924,1.5831710121855593,2.1309908630661454,1.785027578046659,1.7576529007504078,10.157665532487108,0.4049987792968821,-0.13308459099125258,-1.954001045227045,-3.59486038706315,-0.31314170339094005,-2.7744307161450976,-1.1335713743089926,2.3444898418001188,10.738156520314925,-30.816535971483198,0.8204296709180513,6,1.2075023651122905,1.4000015258788991,1.660001754760735,1.7050018310546804,-2.6699981689453196,1,-0.03858343930178165,-1.1132026582855499,45.81499862670898,1.1315658707731227,46.79999923706055,-1.2999993642195478,47.17499923706055,-0.03858343930178165
4486,2017-06-07,45.32500076293945,46.18999862670898,45.27999877929688,46.13999938964844,6488960.0,-0.009181291479986808,-1.0110436223081172,-81.51354444862578,7.792220660134916,27.640017428136275,1.7445423790237626,2.4530851335403696,2.221958095151237,2.143554642643579,11.220533844139489,0.9099998474120952,-0.3604672882585547,-2.231999206542966,-4.168052022508256,-0.2959463905776758,-3.2000256145256074,-1.2639727985603244,2.5060392401884712,1.8293467726300712,-35.64756483476137,0.9680264079826434,6,1.1849994659423828,1.707498550415039,2.0799999237060547,2.125,-2.2150001525878906,2,-0.04412575766871962,1.3823446914023911,45.74499893188477,-1.1132026582855499,45.81499862670898,1.1315658707731227,46.79999923706055,-0.04412575766871962
4487,2017-06-08,45.53499984741211,45.81000137329102,45.31499862670898,45.40999984741211,5988428.0,0.00463318435604676,-2.142850222824982,-0.15337449156786662,9.361651932726957,23.817933256980577,1.3303381264267387,2.168804999892174,2.034420868664583,1.9064814982562766,12.43807555394081,0.49500274658204546,-0.5826013762840887,-1.904250144958496,-4.03199776266473,0.2234974727477379,-2.968123953811613,-0.8403763361053791,1.9899152088560896,12.439057975868515,-20.627638427534656,1.0638738088531157,6,0.9750003814697266,1.4974994659423828,1.8700008392333984,1.9150009155273438,-2.200000762939453,3,-0.053475378971136744,-1.0110436223081172,45.32500076293945,1.3823446914023911,45.74499893188477,-1.1132026582855499,45.81499862670898,-0.053475378971136744
4488,2017-06-09,45.69499969482422,45.81000137329102,45.31999969482422,45.56000137329102,5035859.0,0.0035137772690956304,1.6849283571793707,1.0799865722655682,13.351460968934461,20.257450072113077,1.003043442480525,1.9276742948107284,1.8898561796642497,1.7242944056990837,13.84115135488326,0.490001678466804,-0.795655427593303,-1.630000305175784,-3.877509333401271,0.6175087230497027,-2.753754819288524,-0.5062457910630442,1.5605254082074254,31.439470566135512,2.186827767133785,1.123754514112743,6,0.8150005340576172,1.3374996185302734,1.710000991821289,1.7550010681152344,-2.424999237060547,4,-0.0707955056780093,-2.142850222824982,45.53499984741211,-1.0110436223081172,45.32500076293945,1.3823446914023911,45.74499893188477,-0.0707955056780093
4489,2017-06-12,45.48500061035156,46.11000061035156,45.40999984741211,46.10499954223633,6502016.0,-0.00459566880129425,1.2222208766522757,-4.592641781344727,13.261120706653955,17.398777301623422,0.9955814621277881,2.01535820521687,2.1067208455540083,1.9097018104493486,14.17954683570431,0.7000007629394531,-0.9148685953736759,-1.696749496459958,-4.0326579840227765,0.6391589911028603,-2.8647037402413673,-0.5287952526785489,1.5334613338319087,22.527677519691377,-4.258911801534747,1.1679542437814088,6,1.0249996185302734,1.5474987030029297,1.9387493133544922,1.9650001525878906,-2.5699996948242188,0,-0.05979996007923771,1.6849283571793707,45.69499969482422,-2.142850222824982,45.53499984741211,-1.0110436223081172,45.32500076293945,-0.05979996007923771
4490,2017-06-13,45.47000122070313,45.9000015258789,45.32500076293945,45.89500045776367,5031319.0,-0.0003297656248687497,1.6436733226347295,0.6854838213487939,13.406252772312769,14.57181088977334,0.7640711759191916,1.87194234059654,2.1137236616265938,1.9099916055035138,14.570851490624054,0.575000762939446,-1.0192850378832148,-1.550248908996572,-3.890810224394045,0.7903124064009006,-2.720529566695305,-0.3799682512978393,1.3398451436939496,20.879392666558,-3.5597981599689525,1.170280657698735,6,1.0399990081787038,1.56249809265136,1.9687490463256765,1.979999542236321,-2.085002899169929,1,-0.06157912858121806,1.2222208766522757,45.48500061035156,1.6849283571793707,45.69499969482422,-2.142850222824982,45.53499984741211,-0.06157912858121806
4491,2017-06-14,44.75500106811523,45.81000137329102,44.75500106811523,45.79999923706055,9026497.0,-0.01572465655141342,-1.019142878002482,2.458823635009168,12.389344681310604,11.998672540279337,1.2122862148337887,2.4200038066547975,2.801293106279452,2.597991563419754,15.260115245829443,1.0550003051757955,-1.1694790636392511,-2.0804990768432674,-4.52681079422797,0.36581264054143503,-3.3036549355356186,-0.8573432181509162,1.87126358606983,0.0,-24.734963091927085,1.2231558586923517,6,1.2875003814697337,2.0149993896484446,2.74749946594239,2.694999694824226,-1.4099998474120952,2,-0.03753771120726568,1.6436733226347295,45.47000122070313,1.2222208766522757,45.48500061035156,1.6849283571793707,45.69499969482422,-0.03753771120726568
4492,2017-06-15,44.4900016784668,44.70000076293945,44.15499877929688,44.70000076293945,9980171.0,-0.005921112352228808,4.190517711171594,0.20095641381324242,12.484036566709975,10.91664515992523,1.180508556568725,2.5179679732448648,3.049723999247192,2.8442350093143247,16.910286866723716,0.6000022888183452,-1.325824464164839,-2.157498550415042,-4.721203463474787,0.4062063626447028,-3.439351006944918,-0.875646093885166,1.874286073668486,17.135682117964468,-6.465448300827678,1.2818524565298737,6,0.8874969482421875,1.9799976348876953,3.0124988555908203,2.9599990844726562,-1.7750015258789062,3,-0.031018229176268064,-1.019142878002482,44.75500106811523,1.6436733226347295,45.47000122070313,1.2222208766522757,45.48500061035156,-0.031018229176268064
4493,2017-06-16,44.810001373291016,44.92499923706055,44.51499938964844,44.599998474121094,13408800.0,0.007192620425975349,-1.1578878682929277,-1.0000181653042688,17.028955794614276,11.932838245987199,0.6130061842182357,2.0187254753989734,2.6912258625009002,2.5046748507445145,18.2715901453464,0.43499755859375,-1.4712889438008148,-1.657998847961423,-4.20773587792992,0.8917381820070744,-2.9328673629456716,-0.38313033297717425,1.200800143190122,33.503937622440695,11.381347752373351,1.2748685149842471,6,0.36249732971191406,1.6599979400634766,2.6924991607666016,2.6399993896484375,-2.1550025939941335,4,-0.0329168097213568,4.190517711171594,44.4900016784668,-1.019142878002482,44.75500106811523,1.6436733226347295,45.47000122070313,-0.0329168097213568
4494,2017-06-19,45.1500015258789,45.40499877929688,45.099998474121094,45.18000030517578,3848895.0,0.007587595228027322,-3.6921361502348513,-0.14284935786819244,23.068300651361042,13.571482748306549,0.18858821922099622,1.5008925768034587,2.3078248647203594,2.140905056249551,19.383085286557918,0.5949974060058665,-1.6074221448289165,-1.1562488555908246,-3.6022760754160004,1.2897783642343512,-2.379262465503416,0.06676475432176687,0.5638715526527562,57.020124955731745,36.35229454486232,1.2230136099125881,6,0.022497177124030543,1.319997787475593,2.352499008178718,2.299999237060554,-2.180000305175767,0,-0.04163900342367999,-1.1578878682929277,44.810001373291016,4.190517711171594,44.4900016784668,-1.019142878002482,44.75500106811523,-0.04163900342367999
4495,2017-06-20,44.55500030517578,45.209999084472656,44.30500030517578,45.10499954223633,5835711.0,-0.01317832116488582,1.3815809947347022,18.33405391657755,21.570665403355406,15.102421053108825,0.6671995929728354,1.9065689142450708,2.8345303838220204,2.711868357286235,21.12686039633662,0.904998779296875,-1.6997820098275298,-1.5690000534057589,-3.963545100454674,0.825544993643156,-2.766272576930213,-0.371727529881305,0.9094528854783093,24.16923860605836,4.221135317594044,1.1972725235244561,6,0.5774993896484375,1.914999008178711,3.0500001907348633,2.895000457763672,-1.3349990844726491,1,-0.03680842505701709,-3.6921361502348513,45.1500015258789,-1.1578878682929277,44.810001373291016,4.190517711171594,44.4900016784668,-0.03680842505701709
4496,2017-06-21,44.400001525878906,44.86000061035156,43.96500015258789,44.40499877929688,6105445.0,-0.003478818948158935,-1.04571533203125,0.00908592790907041,21.30299456000749,16.429236900584442,0.7567712075520348,1.8620864150575258,2.9028723904703355,2.8508649915657926,23.284758243021578,0.8950004577636719,-1.6488773561629984,-1.5367488861083984,-3.850199175198,0.7767014029812032,-2.6934740306531992,-0.38002374156359764,1.0049972534179759,30.20845750979489,11.973356265070144,1.1567251445448004,6,0.6374988555908203,1.9749984741210938,3.2049989700317383,3.049999237060547,-1.4000015258789062,2,-0.022860431744672338,1.3815809947347022,44.55500030517578,-3.6921361502348513,45.1500015258789,-1.1578878682929277,44.810001373291016,-0.022860431744672338
4497,2017-06-22,44.349998474121094,44.40999984741211,43.55500030517578,44.099998474121094,7054201.0,-0.0011261948207066386,3.6215848402993998,-50.0274809159594,22.838118905257517,17.483310004620336,0.6939845424605195,1.7348304844038012,2.875778951192231,2.892715539797919,25.070136003615453,0.8549995422363281,-1.609044501658019,-1.4177518844604506,-3.672714460813822,0.8372106918929205,-2.5452331726371398,-0.2902705962837615,0.8600006103515625,42.97290944107405,24.287765529674985,1.1274812881766867,6,0.4825019836425781,1.7975025177001953,3.2575016021728516,3.1000022888183594,-1.3599967956542969,3,-0.02266059273946519,-1.04571533203125,44.400001525878906,1.3815809947347022,44.55500030517578,-3.6921361502348513,45.1500015258789,-0.02266059273946519
4498,2017-06-23,44.11000061035156,44.38000106811523,43.875,44.22999954223633,4268658.0,-0.005411451454943705,1.4047556334638671,-0.4799957275390625,27.35723744669292,19.049545197957997,0.7660662417949382,1.805525701323532,3.031078222228359,3.1238011117116855,26.062607987228425,0.5050010681152273,-1.5324957837708197,-1.491499710083005,-3.7190163271449066,0.7360169069788967,-2.6052580186139593,-0.3777414015520506,0.7689987182617202,30.00004124000434,8.918437923725573,1.1137583085309517,6,0.6175003051757812,2.0375003814697266,3.773749351501465,3.3400001525878906,-1.1500015258789062,4,-0.031625491690342455,3.6215848402993998,44.349998474121094,-1.04571533203125,44.400001525878906,1.3815809947347022,44.55500030517578,-0.031625491690342455
4499,2017-06-26,44.10499954223633,44.560001373291016,43.93999862670898,44.2599983215332,4156979.0,-0.00011337719442383598,-1.5567091395311798,1.2916679912261182,27.837827806485265,20.653053535088276,0.6199192362139883,1.6232133642057107,2.9524777010776404,3.118812276806004,27.330183365580346,0.6200027465820384,-1.477807931144035,-1.3247507095336886,-3.4503075840274207,0.8008061649600435,-2.387529146780558,-0.26197227228681896,0.5091999816894557,33.232606811602224,10.39472930085374,1.0627784372468674,6,0.5775012969970703,2.042501449584961,3.778750419616699,3.345001220703125,-0.6599998474121094,0,-0.0328761087856011,1.4047556334638671,44.11000061035156,3.6215848402993998,44.349998474121094,-1.04571533203125,44.400001525878906,-0.0328761087856011
4500,2017-06-27,44.400001525878906,44.5,43.69499969482422,44.0,5881122.0,0.006688629105643162,1.683341174675432,-2.5806753297893286,37.06295049430991,23.394565292088203,0.17564735963922828,1.1380774581643323,2.5952435448729574,2.819027037825876,28.51329207993266,0.8050003051757812,-1.4434260392827838,-0.8719987869262695,-2.7917825417972892,1.0477849679447502,-1.8318906643617794,0.08789309050924032,-0.845001220703125,64.75103625276968,37.634107557390855,0.9598918774355093,6,0.07999801635742188,1.694997787475586,3.483748435974121,3.049999237060547,-0.7600021362304688,1,-0.032207212973681676,-1.5567091395311798,44.10499954223633,1.4047556334638671,44.11000061035156,3.6215848402993998,44.349998474121094,-0.032207212973681676
4501,2017-06-28,44.435001373291016,44.459999084472656,43.875,44.20000076293945,6002922.0,0.000788284824533303,3.105313880337304,0.5874992847469912,33.82355911095148,25.765623352559476,0.10111534512669351,0.927341943412074,2.526632737939451,2.7689403730967115,29.90760083889356,0.5849990844726562,-1.3956727899405266,-0.6952489852905259,-2.4005446112135544,1.0100466406325026,-1.5478967982520402,0.15739882767098834,-0.8611010742187517,87.56220227363308,56.16838612197777,0.8526478129615128,6,0.0449981689453125,1.5424995422363281,3.376248359680176,3.0149993896484375,-0.8650016784667969,2,-0.02734331304236659,1.683341174675432,44.400001525878906,-1.5567091395311798,44.10499954223633,1.4047556334638671,44.11000061035156,-0.02734331304236659
4502,2017-06-29,43.900001525878906,44.665000915527344,43.70500183105469,44.58000183105469,7529877.0,-0.012040054706371373,1.2588254301639874,-2.8936108044932145,26.225199425218733,26.787428200404417,0.6075083893432733,1.2694947352362504,3.0294938240392213,3.2863077941950394,31.137754901031546,0.9599990844726562,-1.367436385661506,-1.0664989471435575,-2.5610075817562574,0.42800968746914236,-1.8137532644499075,-0.3192446298372076,-0.3075792327880862,21.134182790624507,-9.83028207184821,0.7472543173063483,6,0.5799980163574219,2.0774993896484375,3.911248207092285,3.549999237060547,0.01999664306640625,3,-0.020501172997644646,3.105313880337304,44.435001373291016,1.683341174675432,44.400001525878906,-1.5567091395311798,44.10499954223633,-0.020501172997644646
4503,2017-06-30,43.28499984741211,43.95000076293945,43.14500045776367,43.75500106811523,7014641.0,-0.014009149364249018,-1.14666748046875,0.6911779555475667,23.684227337480735,26.85586449886216,1.0990124124878804,1.6945393873664472,3.5976165783653045,3.8875860577932144,31.99290927546579,0.8050003051757812,-1.2858725549720802,-1.5057506561279297,-2.91678662349112,-0.09471468876473921,-2.211268639809525,-0.8002326724463344,1.3800010681152344,9.210483387249377,-21.87845899690035,0.7055179836815951,6,0.8924999237060547,2.157501220703125,4.571249961853027,4.165000915527344,0.5550003051757812,4,-0.006815251703482406,1.2588254301639874,43.900001525878906,3.105313880337304,44.435001373291016,1.683341174675432,44.400001525878906,-0.006815251703482406
4504,2017-07-03,44.15499877929688,44.29499816894531,43.59500122070313,43.6349983215332,5162997.0,0.020099316967810754,-1.333343929808977,-1.1063810791507362,36.941395382666514,28.563723385452285,0.08161182447259563,0.731294815667134,2.70890202244356,3.005510094843551,31.91587915440496,1.0099983215332031,-1.1641848355237912,-0.5527517318725543,-1.9041387731677517,0.798635309422643,-1.228445252520153,0.12294178877504436,0.5100021362304616,66.44723798433512,32.65958953428557,0.675693520647597,7,-0.15249824523926492,1.2875022888183523,3.517500877380364,3.295001983642571,-0.23999786376953836,0,-0.02706374652612442,-1.14666748046875,43.28499984741211,1.2588254301639874,43.900001525878906,3.105313880337304,44.435001373291016,-0.02706374652612442
4505,2017-07-04,43.97999954223633,44.27000045776367,43.959999084472656,44.125,3185643.0,-0.003963293894203579,-2.3513413200816546,-0.2788467886879616,41.379298639269955,30.79442383870367,0.18603303803257631,0.808749945484692,2.8194062101872674,3.1577916683371043,31.610050951165213,0.3100013732910156,-1.082450987568798,-0.6395009994506822,-1.935052009012722,0.6560500101113576,-1.2872765042317056,0.008274505330341242,0.6546013641357433,54.93413375027293,16.175586337637988,0.6477755047810201,7,-0.07499885559082031,1.4625015258789062,3.692500114440918,3.470001220703125,-0.529998779296875,1,-0.012164616939077555,-1.333343929808977,44.15499877929688,-1.14666748046875,43.28499984741211,1.2588254301639874,43.900001525878906,-0.012164616939077555
4506,2017-07-05,43.32500076293945,43.97000122070313,43.1349983215332,43.97000122070313,8073782.0,-0.014893105641527904,1.589154438944152,4.44826497592807,38.075737911280406,32.48749261715066,0.7515390873939296,1.3768215930686907,3.400969048921965,3.7780497895502947,32.04487995860691,0.845001220703125,-1.0663083063144683,-1.1944997787475558,-2.567214960022092,0.17821540252698043,-1.8808573693848203,-0.5081421881102912,1.2798081344604526,12.41843916814808,-27.87418647789941,0.686357590637268,7,0.5749988555908203,2.112499237060547,4.336249351501465,4.125,0.21500015258789062,2,0.007270597141649349,-2.3513413200816546,43.97999954223633,-1.333343929808977,44.15499877929688,-1.14666748046875,43.28499984741211,0.007270597141649349
4507,2017-07-06,43.099998474121094,43.400001525878906,42.775001525878906,43.349998474121094,6063988.0,-0.005193359142669163,2.5713662917429594,0.38759662414316803,32.15030051661621,33.02005518047547,0.8723153858087329,1.486246879099312,3.547761987732187,3.9642552522573595,32.60073394620564,0.625,-0.9970357369640297,-1.2977519989013686,-2.7221952916547068,0.12669129385196953,-2.0099736452780377,-0.5855303525246995,1.4460180002441447,21.38142539489733,-18.953248477459088,0.7122216463766702,7,0.6200027465820312,2.157503128051758,4.561251640319824,4.350002288818359,-0.34999847412109375,3,0.010904901098438113,1.589154438944152,43.32500076293945,-2.3513413200816546,43.97999954223633,-1.333343929808977,44.15499877929688,0.010904901098438113
4508,2017-07-07,42.459999084472656,42.92499923706055,42.2599983215332,42.92499923706055,7008938.0,-0.014849174299454315,1.86021805294634,1.8600006103515625,23.57563512036907,32.54647821535144,1.4009758771422867,1.9725977940674326,4.1185559512614915,4.563418123912882,33.314409185633295,0.8400001525878906,-0.9310565863785598,-1.7760013580322251,-3.310632961395463,-0.24136975466898747,-2.543317159713844,-1.0086855563506063,1.9797564929834053,9.82804805581643,-27.223017825808014,0.7673158016816193,7,1.0025005340576172,2.335000991821289,5.201251029968262,4.990001678466797,0.40000152587890625,4,0.03438528299466137,2.5713662917429594,43.099998474121094,1.589154438944152,43.32500076293945,-2.3513413200816546,43.97999954223633,0.03438528299466137
4509,2017-07-10,42.76499938964844,42.97000122070313,42.57500076293945,42.75,4267823.0,0.007183238618752474,-1.1643987374846232,-0.032256741347202966,31.354168984623655,31.912169158719635,0.9900181981982499,1.5319157209642569,3.750174899228071,4.218780576646722,34.60032117939071,0.5100021362304759,-0.8778380324555286,-1.335000991821289,-2.8855947386699157,0.21559275502733755,-2.110297865245606,-0.5597041183969722,1.500375607333794,25.12440454726614,-12.99613627387646,0.775296873424315,7,0.6975002288818359,1.664999008178711,4.791250228881836,4.685001373291016,-0.02000045776366477,0,0.02513739689657668,1.86021805294634,42.459999084472656,2.5713662917429594,43.099998474121094,1.589154438944152,43.32500076293945,0.02513739689657668
4510,2017-07-11,42.66999816894531,42.88999938964844,42.38000106811523,42.69499969482422,4099706.0,-0.0022214713447680223,1.457817814137363,-1.6668362156663277,31.751040590263415,31.681889323087628,0.9094496011172595,1.4823953971480393,3.7898619028632936,4.275345321872358,35.90501673831454,0.5099983215332102,-0.8589704174145396,-1.2900020599365263,-2.825314321727099,0.24531020185404628,-2.057658190831816,-0.5223459290412364,1.434946694000999,23.976558613504796,-14.519191157537076,0.7676561308952874,7,0.7925014495849609,1.5550003051757812,4.506251335144043,4.747501373291016,0.375,1,0.029177473635049855,-1.1643987374846232,42.76499938964844,1.86021805294634,42.459999084472656,2.5713662917429594,43.099998474121094,0.029177473635049855
4511,2017-07-12,43.07500076293945,43.400001525878906,42.82500076293945,42.94499969482422,6670326.0,0.009491507180070524,-2.1081212046230142,-5.199725358559658,37.48776789892376,32.93328582016596,0.3254698555079969,0.9961512810821631,3.335689890715102,3.8399386416058547,36.315103034239236,0.7300033569335938,-0.8378397766541852,-0.8009994506835909,-2.337002496170477,0.7350035948032954,-1.5690009734270305,-0.03299792794015133,0.8823483766938125,71.49124127892385,32.17541784442656,0.7680015227434421,7,0.2024974822998047,1.1499977111816406,3.973750114440918,4.215000152587891,-0.31500244140625,2,0.008705745638027729,1.457817814137363,42.66999816894531,-1.1643987374846232,42.76499938964844,1.86021805294634,42.459999084472656,0.008705745638027729
4512,2017-07-13,43.11000061035156,43.209999084472656,42.85499954223633,43.099998474121094,5025471.0,0.0008125327171721874,2.380962761126249,0.07693887731447518,39.77506580148316,34.721156760610675,0.18620505528588183,0.8985325099617825,3.241886980990884,3.7722739628507824,36.1871017621851,0.3549995422363281,-0.8883979490857001,-0.6969995498657227,-2.2408319573075204,0.8468328575760751,-1.4689157535866215,0.07491665385517621,0.711560463833699,74.56139470293965,32.659907099716534,0.7719162037209003,7,0.1674976348876953,1.0749988555908203,3.6612491607666016,4.067499160766602,-0.45999908447265625,3,0.009974490816233805,-2.1081212046230142,43.07500076293945,1.457817814137363,42.66999816894531,-1.1643987374846232,42.76499938964844,0.009974490816233805
4513,2017-07-14,43.334999084472656,43.599998474121094,43.09500122070313,43.27000045776367,5075580.0,0.0052191712116809175,-1.4337387052000234,6.498474446987033,42.465755469905375,35.33497454808167,-0.03459299000888194,0.5874853874730661,2.9287002810443425,3.5024144828401234,36.2286171222015,0.5049972534179616,-0.9342873309614674,-0.3982509613037095,-1.8800159032597108,1.0835139806522918,-1.1391334322817102,0.3426315096742911,0.361636969500438,78.27869236902598,33.82324240316759,0.7408824709780023,7,-0.06999969482421875,0.8500003814697266,3.436250686645508,3.842500686645508,-0.5550003051757741,4,-0.013499459947658443,2.380962761126249,43.11000061035156,-2.1081212046230142,43.07500076293945,1.457817814137363,42.66999816894531,-0.013499459947658443
4514,2017-07-17,43.27000045776367,43.560001373291016,43.13000106811523,43.36000061035156,3396250.0,-0.0014999106514871352,-1.324332683801873,-1.3846469863254887,38.4221227378577,35.00639944792475,-0.1210644893937598,0.5316768366664846,2.909062302766415,3.5232356006437726,37.12461971705226,0.43000030517578836,-0.9046582868178916,-0.36924953460693644,-1.7038044656499167,0.9653053964360438,-1.036527000128423,0.29802793091455015,0.3299980163574219,72.9509247533732,29.77956062422537,0.6672774655214896,7,-0.1550006866455078,0.9149990081787109,3.501249313354492,3.907499313354492,0.14999771118164062,0,-0.009475383477573929,-1.4337387052000234,43.334999084472656,2.380962761126249,43.11000061035156,-2.1081212046230142,43.07500076293945,-0.009475383477573929
4515,2017-07-18,42.915000915527344,43.38000106811523,42.875,43.150001525878906,4811911.0,-0.008204287924213127,-2.2063311373764325,2.6111134658585176,35.38461312739844,34.707385583048975,0.0748491565439835,0.7984489789172002,3.173071541729925,3.831784327644513,37.39733541928633,0.5050010681152273,-0.8125441181197104,-0.6422491073608398,-1.9409434552483802,0.6564452405267005,-1.2915962813046065,0.007098066582926776,0.68499755859375,11.612957211275786,-24.871574945807566,0.6493471739437686,7,0.014997482299804688,1.164999008178711,3.8562488555908203,4.26249885559082,0.7599983215332031,1,-0.0039613650242533716,-1.324332683801873,43.27000045776367,-1.4337387052000234,43.334999084472656,2.380962761126249,43.11000061035156,-0.0039613650242533716
4516,2017-07-19,43.3849983215332,43.5,42.875,43.0,4074548.0,0.010951820947900925,1.032514778034847,-1.638286474904227,44.985361512329256,36.13350347146154,-0.4310746967358483,0.261941047725621,2.604708322335618,3.3264593129536806,37.3165368063736,0.625,-0.8311507857456348,-0.12150154113769673,-1.3594380475829269,1.1164349653075334,-0.7404697943603082,0.4974667120849148,-1.125,71.14087774005745,31.363222021374867,0.6189682532226134,7,-0.4549999237060547,0.6500015258789062,3.386251449584961,3.792501449584961,0.060001373291015625,2,-0.007836813777612583,-2.2063311373764325,42.915000915527344,-1.324332683801873,43.27000045776367,-1.4337387052000234,43.334999084472656,-0.007836813777612583
4517,2017-07-20,43.34500122070313,43.9900016784668,43.13999938964844,43.57500076293945,5390043.0,-0.0009219108534623821,-1.6562438533017827,-0.5974040128808337,50.657910697479956,39.142645202251636,-0.39411449779644414,0.23482544864669563,2.5527122274793257,3.338441292610703,36.59441772133968,0.8500022888183594,-0.8782393764405327,-0.11124877929686505,-1.2849431895670023,1.0624456309732722,-0.6980959844319372,0.4755984258382071,-1.0602028656005942,42.152512393471525,-1.4300650780199078,0.5868472051350688,7,-0.15999984741211648,0.48749732971190696,3.0612497329711843,3.5699996948242116,-0.02000045776367898,3,-0.013496432868722819,1.032514778034847,43.3849983215332,-2.2063311373764325,42.915000915527344,-1.324332683801873,43.27000045776367,-0.013496432868722819
4518,2017-07-21,42.71500015258789,44.01499938964844,42.3849983215332,43.400001525878906,9239057.0,-0.014534572623666975,-1.4237843356921027,2.9782727679831082,33.333333333333286,39.36255235210825,0.30828152511397633,0.7957569010323979,3.0786013142230786,3.9395131962720953,36.118662835635725,1.6300010681152344,-0.8723915479118247,-0.6714998245239272,-1.8474127610807187,0.5044131120328643,-1.2594562928023265,-0.08354335624552789,-0.36199366455078064,20.245497841069987,-19.600298026315617,0.5879564682783973,7,0.4825000762939453,1.1174983978271484,3.2087488174438477,3.8999996185302734,0.4199981689453125,4,-0.0015216815281936524,-1.6562438533017827,43.34500122070313,1.032514778034847,43.3849983215332,-2.2063311373764325,42.915000915527344,-0.0015216815281936524
4519,2017-07-24,42.65499877929688,42.99499893188477,42.224998474121094,42.70000076293945,5157172.0,-0.0014046909300402532,1.4252047026029802,0.06569619477748463,34.24492998825205,39.639651174106994,0.3922920910611438,0.7816327510500471,3.019718925048643,3.9587657891718138,36.00209169639604,0.770000457763679,-0.8185389763771553,-0.6590011596679588,-1.82716576864469,0.5091634493087724,-1.243083464156328,-0.07491885517958963,1.3600006103515554,24.02235113098297,-13.340062482415597,0.5840823044883665,7,0.4650001525878835,1.1599998474121023,3.166250228881829,3.960000991821282,0.3000030517578054,0,0.002930488889397731,-1.4237843356921027,42.71500015258789,-1.6562438533017827,43.34500122070313,1.032514778034847,43.3849983215332,0.002930488889397731
4520,2017-07-25,42.97000122070313,43.275001525878906,42.560001373291016,42.65499877929688,5433895.0,0.007384889237393111,-1.8316991736035824,-6.999745698059933,45.40751115045898,40.5196226464998,0.1389303655906744,0.37313616494959234,2.575758605248488,3.6037141090814586,35.49616939195457,0.7150001525878906,-0.6430037619892133,-0.272498703002924,-1.3306581037558445,0.7856606977499965,-0.8015784033793807,0.2565809973735327,1.0449981689453054,41.62024388476676,1.0570386024072533,0.5290797003764588,7,0.14999771118163352,0.7474975585937429,2.851247787475579,3.644998550415032,0.2649993896484304,1,0.0104723513022702,1.4252047026029802,42.65499877929688,-1.4237843356921027,42.71500015258789,-1.6562438533017827,43.34500122070313,0.0104723513022702
4521,2017-07-26,43.22000122070313,43.52000045776367,43.0,43.06499862670898,5631824.0,0.005818012401627604,-2.649127973123101,0.49206791319516235,51.54245199756811,41.827110001620355,-0.09871972028594911,0.028927400171717466,2.2051063968767366,3.310241177359238,34.81846495371912,0.5499992370605398,-0.531307802212666,0.03825130462647053,-0.8589040211841095,0.9354066304370505,-0.4103263582788159,0.486828967531757,0.7591981506347594,55.5867171882929,12.07677065838621,0.44857766290528966,7,-0.10000228881836648,0.322498321533196,2.5812482833862234,3.394998550415032,0.22499847412108664,2,0.010527487355540988,-1.8316991736035824,42.97000122070313,1.4252047026029802,42.65499877929688,-1.4237843356921027,42.71500015258789,0.010527487355540988
4522,2017-07-27,43.0,43.900001525878906,42.83000183105469,43.22000122070313,5404497.0,-0.005090264102022957,-2.821444141689373,-1.4193389609429916,57.78099028186975,43.52880275850528,0.11626331880388108,0.18766743695380228,2.305858997446265,3.4857673775509284,34.29431067703598,1.0699996948242188,-0.4144582541976263,-0.13674983978271626,-0.9702414168784372,0.6967417373130047,-0.5534956283305803,0.2799959487651478,0.9441153533935562,43.29615248551907,-4.2894978161420525,0.41674578854786176,7,0.11999893188476562,0.44499969482421875,2.7062501907348633,3.520000457763672,0.8050003051757812,3,0.010348830112191232,-2.649127973123101,43.22000122070313,-1.8316991736035824,42.97000122070313,1.4252047026029802,42.65499877929688,0.010348830112191232
4523,2017-07-28,42.9900016784668,43.04999923706055,42.5,42.88000106811523,6375988.0,-0.00023251910542332332,3.782690904265906,-0.5000000000000161,53.54334398244878,45.20893845234873,0.08065949547806639,0.1838585987811996,2.1891981318976406,3.455970294235307,33.367337892398936,0.5499992370605469,-0.3514507621041716,-0.13199825286865519,-0.9648841369176964,0.700887631180386,-0.5484411948931722,0.28444468915586185,0.919731337341311,45.67174988385122,-4.558668795069423,0.41644294202451915,7,0.12999725341796875,0.4549980163574219,2.4999990463256836,3.3249988555908203,0.7299995422363352,4,0.007792488285490284,-2.821444141689373,43.0,-2.649127973123101,43.22000122070313,-1.8316991736035824,42.97000122070313,0.007792488285490284
4524,2017-07-31,42.959999084472656,43.36000061035156,42.8650016784668,43.08000183105469,5562211.0,-0.0006978970184401412,-2.1935666469777515,-1.0909280066582732,54.66239322529524,47.35091401878171,0.06935767515042102,0.12621565855300787,2.0900651401047696,3.4542212838787734,32.870860897102894,0.4949989318847656,-0.3068781031857597,-0.10225086212157919,-0.7801463976605021,0.5756446734173437,-0.44119862989104064,0.23669690564788226,0.94000244140625,32.85704165099917,-19.839453003750172,0.33894776776946023,7,0.15999984741210938,0.4850006103515625,2.47750186920166,3.355001449584961,0.9300003051757812,0,0.00407353912453412,3.782690904265906,42.9900016784668,-2.821444141689373,43.0,-2.649127973123101,43.22000122070313,0.00407353912453412
4525,2017-08-01,43.44499969482422,43.915000915527344,43.0,43.84500122070313,6636034.0,0.011289586142632313,2.3888865341414824,3.3332697565007905,55.79935879575098,48.55246927249523,-0.37163811295665994,-0.42258713046420837,1.484866134093643,2.9459546562777774,32.07162330910794,0.9550018310546875,-0.28094352478107254,0.40949974060058736,-0.147323580877611,0.9663230620787857,0.13108807986148463,0.6879114013396901,-1.220001220703125,66.78438751907348,15.78513727249836,0.27841166073910006,8,-0.3250007629394531,0.0,1.970001220703125,2.8700008392333984,0.5849990844726634,1,-0.011278579058844107,-2.1935666469777515,42.959999084472656,3.782690904265906,42.9900016784668,-2.821444141689373,43.0,-0.011278579058844107
4526,2017-08-02,43.63999938964844,43.849998474121094,43.11999893188477,43.34000015258789,5904705.0,0.0044884266588554045,1.0277838118499563,-0.7499952316465944,57.91043314483786,49.35830509997945,-0.588554770542622,-0.6248123845053968,1.1712288220630427,2.7210022854351266,30.488510434765757,0.729999542236321,-0.22192630832085314,0.5887495040893569,-0.018122657306115286,1.195621665484829,0.2853134233916208,0.892185584787093,-1.381200866699217,80.56527576334335,31.202016878408187,0.30343608069773653,8,-0.5200004577636719,-0.19499969482421875,1.6475000381469727,2.6750011444091797,0.6949996948242188,2,-0.00928044878462908,2.3888865341414824,43.44499969482422,-2.1935666469777515,42.959999084472656,3.782690904265906,42.9900016784668,-0.00928044878462908
4527,2017-08-03,43.56999969482422,43.72999954223633,43.18000030517578,43.38999938964844,4615296.0,-0.0016040260266553252,1.1999969482421875,0.600002543137978,53.67763118619784,51.61878263918662,-0.5400775723934927,-0.545778321564697,1.132710213216349,2.7629727681051435,28.54041371304033,0.5499992370605469,-0.10924656765032381,0.49524974822998047,-0.15445877405520037,1.1449582705151613,0.17039548708739005,0.8201040093725709,-1.278077124023433,75.61830406487408,28.67699220595609,0.3248542611425894,8,-0.5,-0.125,1.6587505340576172,2.6000003814697266,0.4200019836425781,3,-0.002868946542931683,1.0277838118499563,43.63999938964844,2.3888865341414824,43.44499969482422,-2.1935666469777515,42.959999084472656,-0.002868946542931683
4528,2017-08-04,43.91999816894531,44.16999816894531,43.26499938964844,43.334999084472656,4642476.0,0.008033015298888557,-1.4965536110789566,3.249989403636672,59.339048802919336,54.407018063038535,-0.7835726546488715,-0.8229839127131839,0.6855331636257773,2.399469454580718,26.304276073098787,0.904998779296875,-0.08149421418984559,0.7722482681274414,0.086295746025975,1.4582007902289078,0.42927200707670465,1.1152245291781782,-1.595614031249994,80.84286035831943,35.65524340281683,0.34297626105073376,8,-0.5849990844726562,-0.6599998474121094,1.3087520599365234,2.250001907348633,0.45000076293946023,4,-0.0026183485556436903,1.1999969482421875,43.56999969482422,1.0277838118499563,43.63999938964844,2.3888865341414824,43.44499969482422,-0.0026183485556436903
4529,2017-08-07,43.84000015258789,44.165000915527344,43.68999862670898,43.95000076293945,3072645.0,-0.001821448535805903,-1.317063639746884,-0.1880355256465433,64.4305742521463,56.5206917410038,-0.5786569980855347,-0.6938966258299217,0.6620344419050923,2.4545026771713694,24.034846858448926,0.4750022888183665,-0.0877066135241904,0.6385002136230469,-0.08841869483509868,1.3654191220811924,0.2750407593939741,1.0019596678521197,-1.4417914536425727,71.7949971960301,21.436726048530453,0.3634594542290715,8,-0.5050010681152344,-0.5800018310546875,0.9700002670288086,2.125,0.6699981689453125,0,-0.0027372019039026974,-1.4965536110789566,43.91999816894531,1.1999969482421875,43.56999969482422,1.0277838118499563,43.63999938964844,-0.0027372019039026974
4530,2017-08-08,43.915000915527344,44.10499954223633,43.709999084472656,43.80500030517578,3936760.0,0.0017107838202192749,-1.6333095976806877,-1.0,59.43064652978109,57.39715780013857,-0.5649199688563797,-0.7070956986293524,0.48179102862835066,2.3523247020534797,21.503844557716835,0.3950004577636719,0.05312869022320399,0.6512508392333984,-0.09694567907938278,1.3994473575461797,0.2771525800770078,1.025349098389789,-1.4459206377820237,75.71452964748522,26.829082086160206,0.3740982591563911,8,-0.5800018310546875,-0.6675014495849609,0.807499885559082,2.049999237060547,0.8250007629394531,1,-0.0005693163009833357,-1.317063639746884,43.84000015258789,-1.4965536110789566,43.91999816894531,1.1999969482421875,43.56999969482422,-0.0005693163009833357
4531,2017-08-09,43.45000076293945,43.834999084472656,43.224998474121094,43.709999084472656,6160966.0,-0.010588640393799365,1.3921671291690665,-2.3636079900124844,51.622865511764125,56.71292171457129,-0.07136854709270324,-0.22404807799256332,0.843163115607382,2.783495343937574,19.69009046762491,0.69000244140625,0.1905378571856957,0.16750068664551065,-0.5795739460747527,0.914575319365774,-0.20603662971461745,0.5410380030056388,-0.9128837695461343,27.27283236103298,-21.53630972609709,0.37353731636013127,8,-0.11500167846679688,-0.25250244140625,1.223750114440918,2.5149993896484375,1.5099983215332031,2,0.013348630751973012,-1.6333095976806877,43.915000915527344,-1.317063639746884,43.84000015258789,-1.4965536110789566,43.91999816894531,0.013348630751973012
4532,2017-08-10,43.540000915527344,43.650001525878906,43.13000106811523,43.459999084472656,5719471.0,0.002071349850577109,2.4666344539952663,-0.307701336619863,65.30611667155003,58.01989645780476,-0.08572952603706341,-0.29532332655754345,0.6515067626777977,2.6807625700222815,17.828117198787965,0.520000457763679,0.25442993237626865,0.23600082397460653,-0.5149113246314627,0.9869129725806758,-0.13945525032843165,0.6114568982776447,-0.9375686751119474,39.42317214969835,-12.462100294876969,0.3754560743030351,8,-0.022500991821289062,-0.3425025939941406,1.128748893737793,2.4199981689453125,1.3849983215332031,3,0.01825902967911519,1.3921671291690665,43.45000076293945,-1.6333095976806877,43.915000915527344,-1.317063639746884,43.84000015258789,0.01825902967911519
4533,2017-08-11,42.75,43.275001525878906,42.67499923706055,43.165000915527344,5583010.0,-0.018144255831781808,-1.1238927298260775,-5.187392714094984,51.38687789861034,57.655950310395326,0.744990674356572,0.4728469015571619,1.3406648879792016,3.4489966458872203,16.810638308093225,0.8650016784667969,0.2537940447933238,-0.5247501373291001,-1.3151160723406434,0.26561579768244314,-0.9199331048348753,-0.12956716982332495,-0.0848651224434036,5.033602580678196,-48.295155557966034,0.395182967505773,8,0.6724987030029297,0.4474983215332031,1.7387514114379883,3.030000686645508,2.1949996948242188,4,0.029005887215597603,2.4666344539952663,43.540000915527344,1.3921671291690665,43.45000076293945,-1.6333095976806877,43.915000915527344,0.029005887215597603
4534,2017-08-14,42.86000061035156,43.06999969482422,42.459999084472656,42.7599983215332,3737186.0,0.0025731136924342923,1.3461541283057623,-0.24096883904770658,48.291916635864666,56.821790070407964,0.6920947144249041,0.34841883233259807,1.1607749161819285,3.3189252030254934,15.837627611707122,0.6100006103515625,0.24670132752843443,-0.394249534606935,-1.2061105021253908,0.4176114329115208,-0.8001800183661629,0.011680949152292897,1.30999755859375,24.316195414480077,-29.23395141588398,0.4059304837592286,8,0.4549980163574219,0.3374977111816406,1.2687492370605469,2.6624984741210938,2.3199996948242188,0,0.035230944937702846,-1.1238927298260775,42.75,2.4666344539952663,43.540000915527344,1.3921671291690665,43.45000076293945,0.035230944937702846
4535,2017-08-15,42.74499893188477,43.1150016784668,42.71500015258789,42.834999084472656,3016840.0,-0.002683193579773646,-4.333435060145978,-0.8999809269501483,42.30142880990213,55.08745625541509,0.7793120705360437,0.47435162218390303,1.205366581056552,3.4088321249088267,14.521479270785262,0.40000152587890625,0.25859466273011833,-0.5007511138915959,-1.3309208263924575,0.3294185986092657,-0.9158359701420267,-0.08566625764116509,1.3907992553710855,20.72726162997211,-31.22003492146771,0.4150848562504309,8,0.5699996948242116,0.4524993896484304,1.2012500762939382,2.7775001525878835,2.930000305175774,1,0.04129136586155968,1.3461541283057623,42.86000061035156,-1.1238927298260775,42.75,2.4666344539952663,43.540000915527344,0.04129136586155968
4536,2017-08-16,43.04499816894531,43.47999954223633,42.90999984741211,42.90999984741211,3667499.0,0.007018347047770268,-7.444544915086609,-1.4999788072734621,50.7108713416883,54.75781627269181,0.4314026230485055,0.155549503618019,0.8505315136281979,3.0898583330157834,13.14119199433291,0.7350006103515554,0.2785113307823508,-0.18375186920165731,-1.015837966523499,0.6483342281201843,-0.5997949178625817,0.23229117945926703,1.0572840362548845,49.15948607478073,-3.721755562497421,0.416043048660922,8,0.2700004577636719,0.15250015258789062,0.7987508773803711,2.4775009155273438,2.8400001525878906,2,0.039377478955135325,-4.333435060145978,42.74499893188477,1.3461541283057623,42.86000061035156,-1.1238927298260775,42.75,0.039377478955135325
4537,2017-08-17,42.7599983215332,43.06499862670898,42.66999816894531,42.90999984741211,4012066.0,-0.00662097478302881,-1.393928885189766,-1.1111362287716522,46.65693032416031,53.34869199727414,0.658688812202378,0.41579318970296697,1.0694832775963192,3.355390924980952,12.70028817323312,0.39500045776366477,0.2505861252570938,-0.4395015716552706,-1.2951757550025462,0.41617261169200503,-0.8673386633289084,-0.01166447998163278,1.3094382212524422,29.41167670829173,-23.37434182570761,0.42783709167363615,8,0.5525016784667969,0.4375,0.9912500381469727,2.762500762939453,3.1750030517578196,3,0.051449973089254586,-7.444544915086609,43.04499816894531,-4.333435060145978,42.74499893188477,1.3461541283057623,42.86000061035156,0.051449973089254586
4538,2017-08-18,42.650001525878906,42.7400016784668,42.3849983215332,42.560001373291016,5154751.0,-0.002572422824415832,1.6296500374404839,-0.5999949137887188,45.59662138876785,51.25603056800986,0.6365293776501062,0.5488084707336185,1.1056339865714335,3.440452716017603,11.554908791822744,0.375,0.19131901865716117,-0.5462484359741211,-1.4101251546621896,0.3176282827139474,-0.9781867953181589,-0.1143100766300833,1.3872462677404798,24.20117889690923,-29.820775926618648,0.43193835934403474,8,0.5949974060058594,0.5474967956542969,1.081247329711914,2.87249755859375,2.979999542236321,4,0.05334109331276893,-1.393928885189766,42.7599983215332,-7.444544915086609,43.04499816894531,-4.333435060145978,42.74499893188477,0.05334109331276893
4539,2017-08-21,42.77999877929688,42.95500183105469,42.27999877929688,42.665000915527344,5102548.0,0.003048001143425516,1.9032141626605545,1.277751875556388,39.494434025484495,49.040895845310246,0.3803570536238112,0.45182116663841043,0.9085486134960874,3.2828297986506527,10.055904713013872,0.6750030517578054,0.15363754206259017,-0.42250118255614666,-1.2715718985428666,0.42656953343057324,-0.8470365405495031,0.00203417543720974,1.1911590354390569,41.66664017573052,-10.297255065932866,0.42453535799335934,8,0.2775001525878835,0.417499542236321,0.945000648498528,2.742500305175774,2.475002288818345,0,0.05060778348070172,1.6296500374404839,42.650001525878906,-1.393928885189766,42.7599983215332,-7.444544915086609,43.04499816894531,0.05060778348070172
4540,2017-08-22,43.41999816894531,43.650001525878906,43.025001525878906,43.09000015258789,5725830.0,0.01496024796424611,-1.7174192478334784,2.8696012738006584,46.95288575540662,48.52200920571497,-0.376875079250965,-0.16099112673227012,0.20799829045786566,2.611300975291627,8.724312761855083,0.8700027465820241,0.07364501713259841,0.1949983596801772,-0.6519776949524569,1.0419744143128113,-0.22848966763613987,0.6184863869964943,0.4496901036642811,83.21146745819146,33.42519853599567,0.42348802731631613,8,-0.4549980163574219,-0.22249984741210938,0.23000144958496094,2.1025009155273438,1.69000244140625,1,0.04053436689201084,1.9032141626605545,42.77999877929688,1.6296500374404839,42.650001525878906,-1.393928885189766,42.7599983215332,0.04053436689201084
4541,2017-08-23,43.67499923706055,43.79999923706055,43.29499816894531,43.36999893188477,4519627.0,0.005872894492602976,-1.219775981756598,0.9242489047128919,51.383395236395984,46.97504015736452,-0.666716030850175,-0.4007012851889584,-0.08278888692831288,2.3205043661965874,7.810107627902241,0.5050010681152344,-0.018353705836879897,0.4272495269775405,-0.44327643813708306,1.297775492092164,-0.00801345557977129,0.8625125095348523,-1.3950004577636648,91.7763182661202,43.388082127810996,0.43526298255731144,8,-0.6350002288818359,-0.47750091552734375,-0.1700000762939453,1.8474998474121094,1.5400009155273438,2,0.045792788435881526,-1.7174192478334784,43.41999816894531,1.9032141626605545,42.77999877929688,1.6296500374404839,42.650001525878906,0.045792788435881526
4542,2017-08-24,43.44499969482422,43.875,43.415000915527344,43.86999893188477,3701294.0,-0.005266160188988844,1.1149316425946876,-1.393438727268235,43.53742767636377,46.102879021559346,-0.5046823225034771,-0.14298504279813784,0.11655712862541634,2.5201927570404905,7.4929323762815,0.45999908447265625,-0.10463986476971598,0.17499999999999716,-0.6916025394940704,1.0416025394940647,-0.2583012697470366,0.6083012697470309,-1.1346009063720643,73.04075385056909,27.569853963504876,0.4333012697470337,8,-0.36750030517578125,-0.24750137329101562,0.037499427795410156,2.0774993896484375,2.0,3,0.05616293345260792,-1.219775981756598,43.67499923706055,-1.7174192478334784,43.41999816894531,1.9032141626605545,42.77999877929688,0.05616293345260792
4543,2017-08-25,43.32500076293945,43.599998474121094,43.24499893188477,43.349998474121094,3180188.0,-0.0027620884504013787,-2.8378044002724,0.058818249544478465,43.06864202804496,45.522515176246046,-0.32915630796387063,0.0035816286381162854,0.19356000152502872,2.5963408154917005,6.665131378181307,0.354999542236321,-0.13846437189739902,0.038251113891604405,-0.8184579905703728,0.8949602183535816,-0.39010343833938776,0.4666056661225966,-0.952017926025384,65.51731560317596,22.41058874882465,0.4283545522309888,8,-0.24750137329101562,-0.12750244140625,0.18374919891357422,2.197498321533203,1.9099998474121094,4,0.06024236732580013,1.1149316425946876,43.44499969482422,-1.219775981756598,43.67499923706055,-1.7174192478334784,43.41999816894531,0.06024236732580013
4544,2017-08-28,43.1349983215332,43.47999954223633,43.02000045776367,43.15499877929688,2675731.0,-0.004385515015819186,-2.6800488288700692,0.8000915611173298,39.81719323792265,45.24648900158166,-0.10733009117144832,0.21857314941884454,0.3265111552886566,2.7369505586281804,6.227915753293038,0.45999908447265625,-0.23344269518072025,-0.16050128936767294,-1.0066686391497512,0.6856660604144054,-0.5835849642587121,0.2625823855233662,-0.7019347980956994,13.450049747248286,-24.477308384678338,0.42308367489103915,8,-0.057498931884765625,0.0625,0.3800010681152344,2.387500762939453,2.4850006103515696,0,0.0578417258297772,-2.8378044002724,43.32500076293945,1.1149316425946876,43.44499969482422,-1.219775981756598,43.67499923706055,0.0578417258297772
4545,2017-08-29,42.95500183105469,43.21500015258789,42.45500183105469,42.96500015258789,5649776.0,-0.004172864204996629,1.9803953834531351,0.4999046347509191,43.01833963019434,44.391763255860106,0.11799661634172054,0.37943168258353666,0.4653701116232156,2.8575436662658404,6.847695952671621,0.7599983215332031,-0.2311294308905616,-0.315997886657712,-1.172254081827198,0.540258308511774,-0.7441259842424586,0.11213021092703457,0.9199981689453125,35.2113130097463,-3.895900789088323,0.42812809758474407,8,0.12249755859375,0.26999664306640625,0.5124969482421875,2.549997329711914,2.4149971008300852,1,0.05354438689367558,-2.6800488288700692,43.1349983215332,-2.8378044002724,43.32500076293945,1.1149316425946876,43.44499969482422,0.05354438689367558
4546,2017-08-30,43.23500061035156,43.36000061035156,42.86000061035156,43.20000076293945,3819842.0,0.006518420844169315,2.5087738084084004,-3.5005723006486074,45.916989580290576,44.30954761765236,-0.14775386859280104,0.07118542111386006,0.15163608003943807,2.5116620291043787,7.414852199479275,0.5,-0.2156404476213467,-0.015749168395998936,-0.8542332225606017,0.8227348857686039,-0.4349911954783039,0.403492858686306,0.6115994262695281,54.92956233008457,15.207059261667851,0.41924202708230296,8,-0.157501220703125,-0.01000213623046875,0.1837482452392578,2.269998550415039,2.5,2,0.043367641344523866,1.9803953834531351,42.95500183105469,-2.6800488288700692,43.1349983215332,-2.8378044002724,43.32500076293945,0.043367641344523866
4547,2017-08-31,43.44499969482422,43.650001525878906,43.05500030517578,43.2599983215332,7215009.0,0.004857154654980489,-1.0000128225677192,5.285776566757493,61.01428913430921,46.022621811601404,-0.2797899598706124,-0.15669219694306946,-0.08874160239629703,2.2422401933859177,7.845582604189436,0.595001220703125,-0.16006393064256486,0.20049991607665874,-0.6297879146943259,1.0307877468476434,-0.2146439993088336,0.6156438314621511,0.3737683776855434,82.84503067719672,37.13452800400412,0.4151439153854934,8,-0.36750030517578125,-0.220001220703125,-0.11375045776367188,2.059999465942383,2.1100006103515625,3,0.04074117781555753,2.5087738084084004,43.23500061035156,1.9803953834531351,42.95500183105469,-2.6800488288700692,43.1349983215332,0.04074117781555753
4548,2017-09-01,43.80500030517578,43.95500183105469,43.459999084472656,43.5,4781396.0,0.008286353156412796,-1.5714285714285714,1.648638060086191,63.87668356863902,48.73176064972967,-0.5126332575441026,-0.5541620723694081,-0.4678268808513266,1.8227102557601,7.786602116187064,0.5100021362304688,-0.1464158511002296,0.5662504196167006,-0.24573175268997716,1.3782325919233784,0.1602593334633653,0.972241505770036,-1.3499984741210938,89.99989827473959,39.865402188670274,0.40599108615333734,9,-0.5999984741210938,-0.5800018310546875,-0.5225009918212891,1.6999988555908203,1.7399978637695312,4,0.03743863436190109,-1.0000128225677192,43.44499969482422,2.5087738084084004,43.23500061035156,1.9803953834531351,42.95500183105469,0.03743863436190109
4549,2017-09-04,43.72000122070313,43.99499893188477,43.459999084472656,43.46500015258789,2721666.0,-0.0019403968469463573,-3.03768587427491,0.8360682392375849,64.4445273319748,50.67527638045947,-0.31320977105163905,-0.5044788459697642,-0.4031324217444521,1.8485184397623726,7.745830386854488,0.5349998474121165,-0.09188295812196401,0.48725128173828836,-0.3076174535986169,1.2821200170751936,0.08981691406983572,0.884685649406741,-1.2349993896484435,82.14297215018054,27.120083371082714,0.39743436766845297,9,-0.49500083923340554,-0.49500274658203836,-0.4375019073486399,1.7624988555908132,1.8299980163574148,0,0.03465231810037128,-1.5714285714285714,43.80500030517578,-1.0000128225677192,43.44499969482422,2.5087738084084004,43.23500061035156,0.03465231810037128
4550,2017-09-05,43.88999938964844,44.1150016784668,43.599998474121094,43.73500061035156,4860103.0,0.003888338613879272,-1.4235270886439522,0.6078358041497579,63.02009982907275,51.96824355742356,-0.45765430121339534,-0.7130020917170015,-0.6013887105422597,1.629456954159977,7.7683381660801825,0.5150032043457031,-0.012334920641542624,0.6584995269775362,-0.13191763763805398,1.4489166915931264,0.2632909446697411,1.0537081092853313,-1.3445976745605464,82.07154603013457,25.220262190294186,0.3952085823077966,9,-0.6049976348876953,-0.6650009155273438,-0.6075000762939453,1.5925006866455078,1.9599990844726562,1,0.039416713745600074,-3.03768587427491,43.72000122070313,-1.5714285714285714,43.80500030517578,-1.0000128225677192,43.44499969482422,0.039416713745600074
4551,2017-09-06,44.02999877929688,44.209999084472656,43.50500106811523,43.560001373291016,5106841.0,0.0031897788014429995,-1.431035956933201,3.032265209686992,70.48396405309605,54.96230315483826,-0.6056968207571529,-0.8509502258468586,-0.7697303584398512,1.455320131783978,8.105219194106422,0.704998016357429,0.09232163529125614,0.7694990158081154,-0.09386583827955519,1.632863869895786,0.33781658876428367,1.2011814428519472,-1.3904210664062546,84.41554152244625,23.09806123385672,0.4316824270438345,9,-0.6974983215332102,-0.7849998474121165,-0.7474994659423899,1.4525012969970632,1.6350021362304616,2,0.030433799448978505,-1.4235270886439522,43.88999938964844,-3.03768587427491,43.72000122070313,-1.5714285714285714,43.80500030517578,0.030433799448978505
4552,2017-09-07,44.334999084472656,44.58000183105469,44.11000061035156,44.15499877929688,5062629.0,0.0069271022855259545,-2.481533809940942,0.3829814864414962,75.56908037167656,58.57346297079733,-0.8618018958572762,-1.152422788270897,-1.0828658647702696,1.1217608785939888,8.52055741566058,0.5500030517578054,0.13592996097924726,1.0347494125366197,0.05222083457559279,2.0172779904976466,0.5434851235561027,1.5260137015171367,-1.5697876618554645,78.12480841411163,11.61201629179159,0.49126428898051455,9,-0.8174972534179688,-0.904998779296875,-1.052499771118164,1.0949993133544922,1.4449996948242259,3,0.03157779530369331,-1.431035956933201,44.02999877929688,-1.4235270886439522,43.88999938964844,-3.03768587427491,43.72000122070313,0.03157779530369331
4553,2017-09-08,43.9900016784668,44.30500030517578,43.93000030517578,44.20000076293945,3898562.0,-0.007781603995266284,-1.2727146622277707,-1.166659602424494,67.2365542432914,61.62005863806052,-0.46103697691388135,-0.7481209562667459,-0.7303539145575257,1.4324703180075744,8.19338359522361,0.404998779296875,0.13406027025919798,0.6277519226074233,-0.3650192496107394,1.620523094825586,0.1313663364983455,1.124137508716501,-1.0433112150058577,47.32154413117077,-21.411519689683942,0.49638558610908,9,-0.4724998474121094,-0.5600013732910156,-0.7325019836425781,1.3224983215332031,2.1049995422363352,4,0.035576234757796144,-2.481533809940942,44.334999084472656,-1.431035956933201,44.02999877929688,-1.4235270886439522,43.88999938964844,0.035576234757796144
4554,2017-09-11,44.36999893188477,44.39500045776367,44.04999923706055,44.04999923706055,4219950.0,0.008638264126368256,-1.156259685764013,-1.5238147138964917,64.61544781769217,64.01973732556027,-0.7235113180910204,-1.0637306604744978,-1.1263130457832204,1.0294672854617914,7.613698509838311,0.404998779296875,0.19695701235598762,0.9322492599487404,-0.1271322679552327,1.9916307878527135,0.4025584959967503,1.4619400239007305,-1.2599773316644587,80.46486045315102,13.002934802649449,0.5296907639519872,9,-0.6499977111816477,-0.9399986267089915,-1.072500228881843,0.9425010681152273,1.5300025939941264,0,0.02648184055321612,-1.2727146622277707,43.9900016784668,-2.481533809940942,44.334999084472656,-1.431035956933201,44.02999877929688,0.02648184055321612
4555,2017-09-12,44.5099983215332,44.55500030517578,44.25,44.29499816894531,3570167.0,0.0031552714225517864,-1.000025014696134,0.6718761175881405,63.31742551270482,65.95311909582853,-0.6925689467329619,-1.122259753770706,-1.275334995845924,0.8455668125703326,7.173201113283192,0.30500030517578125,0.28094236659745064,0.9839986801147447,-0.12528522729225955,2.093282587521749,0.42935672641124256,1.5386406338182468,-1.2529786982294553,93.48805024751162,27.89956921979592,0.5546419537035029,9,-0.6924972534179688,-1.0799980163574219,-1.2124996185302734,0.4725017547607422,1.2950019836425781,1,0.02336555728478218,-1.156259685764013,44.36999893188477,-1.2727146622277707,43.9900016784668,-2.481533809940942,44.334999084472656,0.02336555728478218
4556,2017-09-13,44.7400016784668,44.86000061035156,44.21500015258789,44.334999084472656,5199684.0,0.00516745373190286,1.0,1.8837316584162807,70.65400045508814,67.02419813147063,-0.7673301333939762,-1.2846304311082122,-1.4907584807745167,0.5725541382259323,7.514080148124613,0.6450004577636719,0.41058110001028325,1.1292518615722642,-0.07981153617554781,2.3383152593200762,0.5247201626983582,1.7337835604461702,-1.350683834387958,87.09689327875174,21.523643908847944,0.6045316988739051,9,-0.5800018310546875,-1.1700019836425781,-1.4487524032592773,0.24249839782714844,1.1049995422363352,2,0.02480994085855248,-1.000025014696134,44.5099983215332,-1.156259685764013,44.36999893188477,-1.2727146622277707,43.9900016784668,0.02480994085855248
4557,2017-09-14,44.959999084472656,45.025001525878906,44.6150016784668,44.6150016784668,5409963.0,0.0049172417915162026,-1.376828580590232,0.8518399909578126,75.27053782105189,68.29018193729428,-0.8379437323901655,-1.4033068069280787,-1.6860654142857854,0.3100706996242053,7.609302052479736,0.4099998474121094,0.5544517703237943,1.2392492294311523,-0.04206656099493955,2.5205650198572442,0.5985913342181064,1.8799071246441983,-1.3941993084410882,94.06371059892422,27.306766689942165,0.6406578952130458,9,-0.717498779296875,-1.3074989318847656,-1.6937503814697266,0.022500991821289062,1.0,3,0.015680646027819156,1.0,44.7400016784668,-1.000025014696134,44.5099983215332,-1.156259685764013,44.36999893188477,0.015680646027819156
4558,2017-09-15,44.92499923706055,45.20000076293945,44.7400016784668,44.900001525878906,14037756.0,-0.0007784663728829244,-1.6666814095688807,0.07245767865633189,79.05858310626716,69.91396591221566,-0.7010918414389522,-1.2533931106183616,-1.6056404817803838,0.31089129065307475,7.403324829998378,0.45999908447265625,0.6782867557821675,1.0904994964599624,-0.1945024159425941,2.375501408862519,0.4479985402586877,1.733000452661237,-1.1549112160503512,76.08685556580178,2.48008389986569,0.6425009562012766,9,-0.5724983215332031,-1.1849994659423828,-1.567500114440918,0.05750083923339844,1.1749992370605469,4,0.019031709666252228,-1.376828580590232,44.959999084472656,1.0,44.7400016784668,-1.000025014696134,44.5099983215332,0.019031709666252228
4559,2017-09-18,44.94499969482422,45.15999984741211,44.88000106811523,45.06499862670898,3253391.0,0.0004451966188832035,-1.2400244144349641,-4.800396764840247,84.07541628672001,72.25344551862092,-0.5912262029480289,-1.1624818621206146,-1.5888794563059463,0.2583171325343443,7.573906317839979,0.2799987792968821,0.7357994852498706,1.0022499084472685,-0.2734516338133943,2.2779514507079313,0.36439913731693707,1.6401006795775999,-0.9461256351053393,74.11158273046954,-4.172181407903409,0.6378507711303301,9,-0.592498779296875,-1.2049999237060547,-1.6350011825561523,0.03750038146972656,1.4099998474121094,0,0.025586862469404892,-1.6666814095688807,44.92499923706055,-1.376828580590232,44.959999084472656,1.0,44.7400016784668,0.025586862469404892
4560,2017-09-19,45.18000030517578,45.4000015258789,44.80500030517578,44.875,4631793.0,0.005228626364383482,-1.674164623587672,-2.541691833296396,83.82617141371082,73.73591300313367,-0.6973282118996664,-1.3268976446005638,-1.780567271788911,-0.0030320811200112985,8.567202484005689,0.5950012207031179,0.7643334307566292,1.1492504119873033,-0.21440240191967064,2.512903225894277,0.46742400503381276,1.8310768189407938,-0.9889459729416075,81.43451765864825,0.188482547046803,0.6818264069534877,9,-0.5149993896484375,-1.3400001525878906,-1.9237518310546875,-0.4025001525878906,0.7200012207031179,1,0.015936281891096638,-1.2400244144349641,44.94499969482422,-1.6666814095688807,44.92499923706055,-1.376828580590232,44.959999084472656,0.015936281891096638
4561,2017-09-20,45.67499923706055,45.67499923706055,45.11999893188477,45.13999938964844,4502749.0,0.010956151583470852,1.0747680877309054,1.7540961052605248,85.28488977791422,74.81544738160451,-1.0442597370042748,-1.754324199710112,-2.2386649036360495,-0.5204913167569885,9.525912206721243,0.5550003051757741,0.8174916537389265,1.5442493438720675,0.008030122218102065,3.080468565526033,0.7761397330450848,2.31235895469905,-1.2663344099703195,100.0,18.17316488690699,0.768109610826983,9,-0.8724994659423828,-1.697500228881836,-2.418750762939453,-1.2625007629394531,0.9000015258789062,2,0.002846219382303783,-1.674164623587672,45.18000030517578,-1.2400244144349641,44.94499969482422,-1.6666814095688807,44.92499923706055,0.002846219382303783
4562,2017-09-21,45.8849983215332,46.04999923706055,45.665000915527344,45.85499954223633,5084860.0,0.004597681181837121,1.1388759377781545,0.05607250065955065,84.55156890999457,76.73933790012708,-1.130112886628332,-1.8679213527121874,-2.4096899778128247,-0.7564283741411444,10.585907797626424,0.3849983215332031,0.8810751394396874,1.6322484970092788,-0.05481120988824273,3.3193082039068003,0.7887186435605145,2.475778350458043,-1.2230666124489105,87.4044867912221,6.338375401959269,0.8435298534487623,9,-0.8349990844726562,-1.7199993133544922,-2.6287498474121094,-1.677499771118164,1.3850021362304688,3,-0.0008716814273326268,1.0747680877309054,45.67499923706055,-1.674164623587672,45.18000030517578,-1.2400244144349641,44.94499969482422,-0.0008716814273326268
4563,2017-09-22,45.93500137329102,46.04999923706055,45.665000915527344,45.9000015258789,5282150.0,0.0010897472722442014,1.90569622986454,1.1667090539170557,87.22696014884399,79.25172815914395,-0.978056442133429,-1.8049023110232767,-2.4265879028366797,-0.8475906171943777,11.986332010034118,0.3849983215332031,0.9187612077020759,1.5517515182495174,-0.234037792850323,3.337540829349358,0.6588568626996008,2.444646173799434,-0.9954561586114821,90.7632158691548,9.427115812793659,0.8928946555499188,9,-0.802501678466804,-1.7700023651123118,-2.680002212524421,-1.7275028228759837,1.8349990844726491,4,0.0005441974623769941,1.1388759377781545,45.8849983215332,1.0747680877309054,45.67499923706055,-1.674164623587672,45.18000030517578,0.0005441974623769941
4564,2017-09-25,45.63000106811523,45.724998474121094,44.88999938964844,45.290000915527344,6587170.0,-0.006639823578042603,2.1509698780005038,9.714332425063972,77.97433233529598,80.88027336165408,-0.5314125638243397,-1.3738360062783173,-2.0892486245226607,-0.5829071851189482,12.982540906767042,1.0450019836425852,0.9075514393957747,1.1220010757446204,-0.6451233331485895,2.8891254846378303,0.23843887129801544,2.0055632801912253,0.4199981689453196,66.26517837171978,-14.35917141708265,0.8835622044466064,9,-0.4975013732910085,-1.4650020599365163,-2.408752441406243,-1.4625015258788991,2.2399978637695455,0,0.010300183979927269,1.90569622986454,45.93500137329102,1.1388759377781545,45.8849983215332,1.0747680877309054,45.67499923706055,0.010300183979927269
4565,2017-09-26,45.25500106811523,45.63999938964844,45.18999862670898,45.54999923706055,7075174.0,-0.008218277256671791,-1.1176354432197235,-0.8676412839816836,68.31096022105845,80.61993555787299,-0.04427656026896187,-0.861879987149841,-1.6741559773439079,-0.25105346726907385,13.20158898355066,0.45000076293946023,0.9495375703477862,0.6320011138915973,-1.004083345837465,2.2680855736206595,-0.18604111597293382,1.4500433437561284,0.7949981689453196,31.46566607582637,-46.66823907954434,0.8180422298645302,9,0.0774993896484446,-1.00250053405761,-2.127502441406243,-1.0875015258788991,3.024997711181655,1,0.024306672150232522,2.1509698780005038,45.63000106811523,1.90569622986454,45.93500137329102,1.1388759377781545,45.8849983215332,0.024306672150232522
4566,2017-09-27,45.11000061035156,45.4900016784668,45.08000183105469,45.45500183105469,5136164.0,-0.0032040758886607845,-1.0246967071057191,1.1695029224641522,62.16643830366206,79.16392450038525,0.17738120316769823,-0.5999675290282411,-1.5050729061475039,-0.1559093248237815,13.599080277225307,0.4099998474121094,0.9833733397311804,0.39325065612793253,-1.1180760470300442,1.9045773592859092,-0.3624126954510558,1.1489140077069209,0.9167986297607413,18.96562496917001,-56.72520270838422,0.7556633515789887,9,0.2849998474121094,-0.8575000762939453,-2.0287513732910156,-0.9425010681152344,3.3499984741210938,2,0.017512766677862723,-1.1176354432197235,45.25500106811523,2.1509698780005038,45.63000106811523,1.90569622986454,45.93500137329102,0.017512766677862723
4567,2017-09-28,45.21500015258789,45.31999969482422,44.80500030517578,45.07500076293945,4312249.0,0.0023276333588040377,1.942866485013624,-0.4057938965059708,70.79793889748103,78.24607514385346,0.12556167104060023,-0.59612784027739,-1.5829837763963113,-0.30626977606016226,14.303050736433768,0.5149993896484375,1.0226913437158203,0.40975017547607706,-0.9912851089764914,1.8107854599286455,-0.2907674667502036,1.1102678177023577,0.7890630905151355,32.9317429045038,-44.43303645462834,0.7005176422262835,9,0.21249961853027344,-0.9624996185302734,-2.0962514877319336,-1.1525001525878906,3.259998321533203,3,0.030078527164921987,-1.0246967071057191,45.11000061035156,-1.1176354432197235,45.25500106811523,2.1509698780005038,45.63000106811523,0.030078527164921987
4568,2017-09-29,45.44499969482422,45.44499969482422,45.084999084472656,45.19499969482422,6393240.0,0.0050867973340738,1.8800048828125,1.7857220708446866,69.23076923076906,76.59666991541448,-0.025612131378196068,-0.7346278395255581,-1.76235359740825,-0.582190349907421,15.084111577830303,0.3600006103515625,1.02712560932369,0.5577497482299805,-0.7876576265502848,1.9031571230102458,-0.11495393916015217,1.2304534356201131,0.511101030761715,69.56528950292737,-7.101360440967952,0.6727036873901331,9,-0.017499923706054688,-1.1924991607666016,-2.3075008392333984,-1.427499771118164,3.170001983642578,4,0.040158450328855455,1.942866485013624,45.21500015258789,-1.0246967071057191,45.11000061035156,-1.1176354432197235,45.25500106811523,0.040158450328855455
4569,2017-10-02,45.23500061035156,45.65499877929688,45.09000015258789,45.52999877929688,4670178.0,-0.004620950288983572,1.0733964218719096,-1.1799926757812784,62.652737592920715,74.24406615754889,0.2568613643595796,-0.42721272232466845,-1.5011868047082402,-0.4257074588324343,15.96819834055049,0.5649986267089915,0.9915561649745683,0.2720006942749009,-0.9627398110054131,1.506741199555215,-0.34536955836525607,0.8893709469150579,0.6750560984179685,50.58836201093207,-22.961123726599325,0.6173702526401579,10,0.19249916076660156,-0.9825000762939453,-2.097501754760742,-1.4200019836425781,3.654998779296875,0,0.056040672337959396,1.8800048828125,45.44499969482422,1.942866485013624,45.21500015258789,-1.0246967071057191,45.11000061035156,0.056040672337959396
4570,2017-10-03,45.61999893188477,45.724998474121094,45.334999084472656,45.43000030517578,3244572.0,0.008511071434474715,-1.052622596998444,-0.6440671390886136,64.56950714561803,71.94235697618265,-0.06611187895931181,-0.7124880850454431,-1.8396437604323879,-0.8681150728693012,16.752651087602633,0.48999786376953125,0.9599925410201493,0.5704990386962976,-0.5877616541035593,1.7287597314961545,-0.008631307703630853,1.149629385096226,0.24585552074101003,88.58698356359854,16.059180885302013,0.5791303463999284,10,-0.19249916076660867,-1.3674983978271555,-2.4825000762939524,-1.8050003051757884,3.305000305175774,1,0.04932047463130096,1.0733964218719096,45.23500061035156,1.8800048828125,45.44499969482422,1.942866485013624,45.21500015258789,0.04932047463130096
4571,2017-10-04,45.36999893188477,45.599998474121094,45.06999969482422,45.59500122070313,5854203.0,-0.005480052736811181,3.5106894144768406,-1.1842311321701326,56.72131065526517,68.85010605899049,0.15206530177432853,-0.3762414489778152,-1.5531073145985559,-0.673569146472552,17.549390839910277,0.549999237060554,0.9104640482739441,0.25349903106690164,-0.8073848403928849,1.3143829025266882,-0.2769429046629952,0.7839409667967985,0.45342135484300883,61.41301643640301,-8.044030096819228,0.5304419357298942,10,0.05750083923339133,-0.914999008178718,-2.218750000000007,-1.5550003051757884,3.1949996948242045,2,0.06413929724311807,-1.052622596998444,45.61999893188477,1.0733964218719096,45.23500061035156,1.8800048828125,45.44499969482422,0.06413929724311807
4572,2017-10-05,45.73500061035156,45.78499984741211,45.20500183105469,45.20500183105469,4511985.0,0.008045000816834458,-1.1886768008291588,-2.355526168557042,61.982265049145205,66.04513993680175,-0.2642386472260938,-0.6650797482939979,-1.8694855114778477,-1.0892719703699072,17.920474541585612,0.5799980163574219,0.8559176347098685,0.5485006332397475,-0.4795075261133519,1.576508792592847,0.034496553563194254,1.0625047129163008,-0.9300003051757812,93.00710120416362,23.381209673861477,0.5140040796765503,10,-0.4400005340576172,-1.1825008392333984,-2.583751678466797,-2.0175018310546875,2.3149986267089844,3,0.05958234257690864,3.5106894144768406,45.36999893188477,-1.052622596998444,45.61999893188477,1.0733964218719096,45.23500061035156,0.05958234257690864
4573,2017-10-06,45.55500030517578,45.75,45.31999969482422,45.73500061035156,4292482.0,-0.003935723248575607,3.095258855585831,-0.33962399953935624,58.61582560156895,63.894194744165404,-0.16071056063540823,-0.3813754314737281,-1.641628508027722,-0.9639293283326396,18.643681394029844,0.43000030517578125,0.7398587918254194,0.29025039672851705,-0.5805057130133804,1.1610065064704145,-0.14512765814243522,0.7256284515994693,-0.7304000091552751,67.83223871996927,-1.1755882064277472,0.43537805487094905,10,-0.26000022888183594,-0.8000011444091797,-2.4037513732910156,-2.012500762939453,2.0250015258789062,4,0.0640983020389434,-1.1886768008291588,45.73500061035156,3.5106894144768406,45.36999893188477,-1.052622596998444,45.61999893188477,0.0640983020389434
4574,2017-10-09,45.54499816894531,45.75500106811523,45.4900016784668,45.625,2713659.0,-0.00021956176409754224,-1.7895434285025154,0.44445386343406945,55.505242759560296,62.47133724844339,-0.18331124519944808,-0.2939002480791828,-1.5819319765139639,-1.0089583541712557,19.26558859690911,0.2649993896484304,0.6104417223344569,0.2214982986450167,-0.5477057437806181,0.9907023410706515,-0.16310372256780425,0.6061003198578376,-0.7011898818969726,66.43333884641444,-0.9611791001321421,0.38460202121281883,10,-0.2499980926513672,-0.7899990081787109,-2.329998016357422,-2.0999984741210938,1.3900032043457102,0,0.06740594210002082,3.095258855585831,45.55500030517578,-1.1886768008291588,45.73500061035156,3.5106894144768406,45.36999893188477,0.06740594210002082
4575,2017-10-10,45.54999923706055,45.70000076293945,45.32500076293945,45.45000076293945,2707422.0,0.00010980499102641872,-1.1428664850136239,-1.2499523173755485,47.78761420442424,60.873690126305846,-0.1587617010399427,-0.2287186742774594,-1.551791357127712,-1.0665663070834484,19.530190180926155,0.375,0.4605920371337362,0.17449932098388388,-0.49763673632342886,0.8466353782911966,-0.1615687076697725,0.5105673496375402,-0.6873671188049286,67.13278878319187,3.703083149647071,0.33606802865365665,10,-0.25499916076660156,-0.7724990844726562,-2.3249998092651367,-2.104999542236328,0.7550010681152344,1,0.07332601994580035,-1.7895434285025154,45.54499816894531,3.095258855585831,45.55500030517578,-1.1886768008291588,45.73500061035156,0.07332601994580035
4576,2017-10-11,45.849998474121094,45.9000015258789,45.35499954223633,45.5,3892746.0,0.006586152405826162,1.4222063984538367,3.5000381475547417,49.39966053829675,58.49610364195205,-0.3830334422424997,-0.46514413819446077,-1.8187247286476378,-1.4170838254447915,19.48303539676683,0.545001983642571,0.36342776787531506,0.41899871826171875,-0.2143846619471006,1.052382098470538,0.10230702815731263,0.7356904083661249,-0.9689190012823445,92.80531313464061,31.06950444879488,0.3166916901044093,10,-0.36499786376953125,-1.0724983215332031,-2.594998359680176,-2.404998779296875,0.4500007629394531,2,0.06706654013685642,-1.1428664850136239,45.54999923706055,-1.7895434285025154,45.54499816894531,3.095258855585831,45.55500030517578,0.06706654013685642
4577,2017-10-12,45.665000915527344,46.0,45.59500122070313,46.0,3068974.0,-0.00403484328790471,1.4179097679290837,-0.9571444141689374,45.573761880283406,55.86754726967585,-0.14247298214421988,-0.23676034596134343,-1.5998726011506506,-1.2775667901614085,19.261563337659034,0.4049987792968679,0.3195490168449169,0.1987510681152358,-0.4018876158541218,0.7993897520845934,-0.10156827386943945,0.49907041009991104,-0.7431645605669885,50.73545086335536,-7.025849705225845,0.30031934198467786,10,-0.13000106811523438,-0.6750011444091797,-2.376251220703125,-2.220001220703125,0.6199989318847656,3,0.0635059159759166,1.4222063984538367,45.849998474121094,-1.1428664850136239,45.54999923706055,-1.7895434285025154,45.54499816894531,0.0635059159759166
4578,2017-10-13,45.77999877929688,45.89500045776367,45.66999816894531,45.80500030517578,3373549.0,0.0025182932544394188,1.1951246743580202,0.07463162449609576,52.622340546142794,54.75305870892275,-0.2290398964410656,-0.29978990270078754,-1.6902648261135482,-1.4331279178925413,18.780851634055544,0.22999954223632812,0.31871798894315617,0.2709989547729563,-0.2876794471012829,0.8296773566471956,-0.008340246164159737,0.5503381557100724,-0.7934726056341503,67.40718972347757,10.27867540436295,0.2793392009371183,10,-0.24499893188477273,-0.789999008178718,-2.3062477111816477,-2.3349990844726634,0.700000762939446,4,0.049584982924687715,1.4179097679290837,45.665000915527344,1.4222063984538367,45.849998474121094,-1.1428664850136239,45.54999923706055,0.049584982924687715
4579,2017-10-16,46.09500122070313,46.2750015258789,45.81000137329102,45.9000015258789,3634725.0,0.006880787457528292,-1.4800008138021015,-7.7995117485532885,65.00000681196153,54.80089200518315,-0.457313682034993,-0.5525491489534318,-1.9739149881133784,-1.7889502490046354,18.520268412164423,0.49500274658201704,0.2926067741225751,0.5285013198852582,-0.02243161307956143,1.0794342528500778,0.2530348534028448,0.8039677863676715,-1.047666617460166,81.05261467171681,19.82373898809486,0.2754664664824109,10,-0.4225006103515696,-0.9325008392334055,-2.6212501525878977,-2.6500015258789134,0.8299980163574148,0,0.032216087884266775,1.1951246743580202,45.77999877929688,1.4179097679290837,45.665000915527344,1.4222063984538367,45.849998474121094,0.032216087884266775
4580,2017-10-17,45.9000015258789,46.290000915527344,45.9000015258789,46.14500045776367,3411164.0,-0.004230387019420467,-2.1836823666795153,-1.2564067451777687,63.85967260510478,55.5940433329431,-0.2440870661930319,-0.3171009941905325,-1.751600379967691,-1.636558266666519,17.912499097152384,0.3899993896484446,0.25519412772720784,0.2975015640258718,-0.24104912607054274,0.8360522541222863,0.02822621897766453,0.5667769090740791,-0.7544535688250562,58.288896595335935,-7.943710116076112,0.2692753450482071,10,-0.15250015258788352,-0.647500991821282,-2.325000762939446,-2.4975013732910085,1.3699989318847727,1,0.022549015533879224,-1.4800008138021015,46.09500122070313,1.1951246743580202,45.77999877929688,1.4179097679290837,45.665000915527344,0.022549015533879224
4581,2017-10-18,45.80500030517578,46.13000106811523,45.80500030517578,45.97999954223633,3518856.0,-0.002069743301632676,-2.714310626702916,0.7142857142856935,60.38732607197683,55.4168278910355,-0.09039813284052656,-0.22331028699974098,-1.6148343558564875,-1.580599112876314,16.81039095116122,0.325000762939446,0.25456543056662184,0.19600028991699503,-0.34933017441689174,0.7413307542508818,-0.07666494224994835,0.4686655220839384,-0.5450070522745847,30.215708875349197,-38.567405022060456,0.27266523216694455,10,0.0,-0.5524997711181641,-2.1812496185302734,-2.4025001525878906,1.595001220703118,2,0.01091583880949143,-2.1836823666795153,45.9000015258789,-1.4800008138021015,46.09500122070313,1.1951246743580202,45.77999877929688,0.01091583880949143
4582,2017-10-19,45.84500122070313,45.9900016784668,45.459999084472656,45.81000137329102,4364905.0,0.0008732870922572022,2.261546768078831,-0.2,57.54719425578905,55.298091074837735,-0.12645235249893716,-0.2808612250583451,-1.6146459718880735,-1.6582889560987937,14.8742561345408,0.5300025939941406,0.21768361424698668,0.2380010604858498,-0.30334652963610864,0.7793486506078082,-0.032672734575129425,0.508674855546829,-0.482007201539318,46.38569721481839,-21.377349656621092,0.27067379506097744,10,-0.03750038146973367,-0.3924999237060618,-1.980001449584968,-2.302501678466804,1.5049972534179616,3,0.009924702895458548,-2.714310626702916,45.80500030517578,-2.1836823666795153,45.9000015258789,-1.4800008138021015,46.09500122070313,0.009924702895458548
4583,2017-10-20,45.959999084472656,46.04499816894531,45.73500061035156,45.849998474121094,7021755.0,0.002508405730341501,1.2142779291553134,3.1428882833787464,64.18783537231732,56.26282358736629,-0.19887325026579106,-0.4151766217400308,-1.6618216474599024,-1.804701985262561,12.873811500732913,0.30999755859375,0.23280371024829094,0.3517490386962905,-0.19289260375572326,0.8963906811483042,0.07942821747028717,0.6240698599222938,-0.5043043756724899,60.24083095872782,-9.294220065157226,0.2723208212260052,10,-0.1524982452392578,-0.44499778747558594,-2.0124988555908203,-2.3349990844726562,1.3050003051757812,4,0.0070713831465076815,2.261546768078831,45.84500122070313,-2.714310626702916,45.80500030517578,-2.1836823666795153,45.9000015258789,0.0070713831465076815
4584,2017-10-23,46.099998474121094,46.47999954223633,45.959999084472656,46.0,3551421.0,0.003046113847633647,-4.777773068282965,0.9090719933416562,60.38959430470972,57.66304359850913,-0.28146581227051826,-0.5461615943054738,-1.7345198881692028,-1.9598937324108334,12.829502236902773,0.5200004577636719,0.2007899165063165,0.46824855804443644,-0.11921924542091489,1.0557163615097878,0.17451465631176433,0.7619824597771085,-0.6399993896484375,62.74501004162506,-4.199162249567699,0.29373390173267544,10,-0.18249893188476562,-0.45749855041503906,-2.05374813079834,-2.3874988555908203,1.4099998474121094,0,0.008242973550824706,1.2142779291553134,45.959999084472656,2.261546768078831,45.84500122070313,-2.714310626702916,45.80500030517578,0.008242973550824706
4585,2017-10-24,46.35499954223633,46.59500122070313,46.040000915527344,46.04499816894531,4171976.0,0.0055314767148719746,-2.468796566728303,3.100061036087587,71.27428880276284,60.09355785011647,-0.45848349916620634,-0.7531421524836333,-1.9141616537192476,-2.2276408795309806,12.853054345879992,0.5550003051757884,0.2020866928870504,0.6682497024536147,0.025891712305131875,1.3106076926020975,0.3470707073793733,0.9894286975278561,-0.7726004028320332,78.85451746691086,10.747589071599407,0.3211789950742398,10,-0.3274993896484375,-0.654998779296875,-2.308749198913574,-2.6424999237060547,1.3500022888183594,1,0.012296401692440284,-4.777773068282965,46.099998474121094,1.2142779291553134,45.959999084472656,2.261546768078831,45.84500122070313,0.012296401692440284
4586,2017-10-25,45.9000015258789,46.459999084472656,45.875,46.32500076293945,4501746.0,-0.009815511182194259,-1.4631421710742938,-1.3709592075309402,53.43037420533692,60.96651477512241,0.004864970077591124,-0.24867431671276563,-1.3972090576633391,-1.7814579609316823,12.951724304014265,0.5849990844726562,0.21108641746630497,0.17375164031981427,-0.41412491784840455,0.7616281984880331,-0.12018663876429514,0.4676899194039237,-0.1758380950927645,38.7666619613212,-25.1086569356586,0.29393827908410997,10,0.12749862670899148,-0.20000076293944602,-1.647500991821282,-2.087501525878899,1.504997253417983,2,0.02984747029065682,-2.468796566728303,46.35499954223633,-4.777773068282965,46.099998474121094,1.2142779291553134,45.959999084472656,0.02984747029065682
4587,2017-10-26,46.57500076293945,46.57500076293945,45.79999923706055,45.99499893188477,5488319.0,0.01470586524229156,1.6724106179790061,-1.3647126405830268,67.58622866891936,62.62916901098647,-0.5894644219773753,-0.8606896161833788,-1.9919449930995086,-2.4647897873429514,13.685500128854569,0.7750015258789062,0.27073635444623534,0.7807508468627944,0.13054987296231957,1.4309518207632692,0.45565035991256053,1.1058513338130282,0.02000045776367898,97.674367026844,32.882691942165565,0.3251004869502371,10,-0.5475006103515625,-0.875,-2.1850013732910156,-2.625001907348633,0.8199996948242188,3,0.017713381630170888,-1.4631421710742938,45.9000015258789,-2.468796566728303,46.35499954223633,-4.777773068282965,46.099998474121094,0.017713381630170888
4588,2017-10-27,47.27000045776367,47.625,46.4900016784668,46.59000015258789,8383356.0,0.014922161748567087,-1.5795496909218592,1.1724106179790204,74.05864107215993,63.6356839287863,-1.1743788871483716,-1.4882583185023037,-2.5934045056970163,-3.1667200176494674,14.781349135312274,1.1349983215332031,0.3253031254288601,1.384500503540039,0.47867738141960103,2.290323625660477,0.93158894247982,1.837412064600258,-1.470001220703125,80.54797842031884,15.304507926181415,0.4529115610602187,10,-0.7275009155273438,-1.0550003051757812,-2.662501335144043,-3.1325016021728516,0.5499992370605469,4,0.0016923633505969704,1.6724106179790061,46.57500076293945,-1.4631421710742938,45.9000015258789,-2.468796566728303,46.35499954223633,0.0016923633505969704
4589,2017-10-30,47.77000045776367,47.79999923706055,47.30500030517578,47.31999969482422,4539583.0,0.010577533216796997,-1.062497516470766,0.6617655308597651,77.20593597657304,65.11860208117167,-1.5777062488248532,-1.8852633429382024,-2.996316525060294,-3.667460351075519,15.656035790975247,0.529998779296875,0.42883555817542174,1.7577505111694336,0.5697109671843634,2.9457900551545038,1.1637307391768985,2.3517702831619687,-1.970001220703125,98.50006103515625,32.11190888029755,0.5940197719925349,10,-1.1400012969970703,-1.4675006866455078,-3.121251106262207,-3.6325016021728516,-0.33499908447264914,0,-0.010571510640066561,-1.5795496909218592,47.27000045776367,1.6724106179790061,46.57500076293945,-1.4631421710742938,45.9000015258789,-0.010571510640066561
4590,2017-10-31,47.86999893188477,48.165000915527344,47.70500183105469,47.94499969482422,4854922.0,0.002093332073745957,-1.2716286605065603,-0.16666807951509463,76.03097775378825,66.85678560137293,-1.5297420337800531,-1.905764159425722,-3.016695533523581,-3.767385690899907,16.597935614659235,0.45999908447265625,0.5107456359789566,1.7452489852905373,0.31265283367957153,3.177845136901503,1.0289509094850544,2.46154706109602,-1.9899996948242276,87.52635203904728,23.4685580813628,0.7162980758054821,10,-1.0574989318847727,-1.3849983215332102,-3.221249580383308,-3.7325000762939524,-0.5049972534179759,1,-0.007520380580409491,-1.062497516470766,47.77000045776367,-1.5795496909218592,47.27000045776367,1.6724106179790061,46.57500076293945,-0.007520380580409491
4591,2017-11-01,48.27999877929688,48.54499816894531,48.13999938964844,48.19499969482422,4926962.0,0.008564860174647304,-3.1538401345905553,-1.1333095976808898,81.85140786172269,69.55725377981,-1.7341021254117166,-2.1993372334443464,-3.3488908046390975,-4.163511018657346,18.287066535387183,0.6749992370605398,0.5451377035250218,2.009748840332037,0.33011108391495014,3.6893865967491237,1.169929962123497,2.8495677185405768,-2.262899441528326,90.34610226727932,23.586791935472547,0.8398188782085422,11,-1.1399993896484446,-1.6049995422363352,-3.4874982833862376,-4.142499923706062,-0.8199996948242259,2,-0.011909630546402594,-1.2716286605065603,47.86999893188477,-1.062497516470766,47.77000045776367,-1.5795496909218592,47.27000045776367,-0.011909630546402594
4592,2017-11-02,48.459999084472656,48.49499893188477,48.0099983215332,48.34000015258789,4853655.0,0.0037282582793469743,4.105306483024167,1.4117673458395732,82.13431033536393,71.55130655348185,-1.6809229763420888,-2.281704240560714,-3.4399760453327275,-4.324217969655322,19.624039320351642,0.4850006103515696,0.6110570759597067,2.053499221801758,0.1319949942711105,3.975003449332405,1.0927471080364342,3.0142513355670815,-2.2406678402099587,95.86378444603262,27.980765327732243,0.9607521137653221,11,-1.2875003814697266,-1.7849998474121094,-3.6362485885620117,-4.322500228881836,-1.434997558593757,3,-0.021770539106630182,-3.1538401345905553,48.27999877929688,-1.2716286605065603,47.86999893188477,-1.062497516470766,47.77000045776367,-0.021770539106630182
4593,2017-11-03,48.474998474121094,48.68000030517578,48.09500122070313,48.64500045776367,4369670.0,0.0003095210468802012,3.8749582770403923,-1.4166958069746003,80.74935731634204,73.81350244366322,-1.4546213842979725,-2.178416800058031,-3.3601843241671645,-4.324750397183081,21.096316159270735,0.5849990844726491,0.7096044431424957,1.9224987030029297,-0.163301075540204,4.008298481546063,0.8795988137313628,2.9653985922744965,-2.069613875883789,85.09077592329545,18.09397221246725,1.0428998892715682,11,-1.2349987030029297,-1.5999984741210938,-3.634998321533203,-4.337499618530273,-1.3849983215332031,4,-0.02227948530898849,4.105306483024167,48.459999084472656,-3.1538401345905553,48.27999877929688,-1.2716286605065603,47.86999893188477,-0.02227948530898849
4594,2017-11-06,48.6150016784668,48.70500183105469,48.31999969482422,48.47999954223633,4225760.0,0.002888152836568736,1.4444390621972485,-0.7941209469314484,85.58323892412503,75.40338579048124,-1.3414185181926683,-2.1888540658777558,-3.395689897155904,-4.4547544891500195,22.647464839485334,0.38500213623046875,0.8355484252131049,1.9090017318725572,-0.31208249666950394,4.130085960414618,0.7984596176015231,3.0195438461435913,-1.9821555095356445,90.99998474121094,21.95564418119639,1.1105421142710306,11,-1.3625011444091797,-1.7275009155273438,-3.7750015258789062,-4.477502822875977,-0.8400001525878977,0,-0.016353017714585638,3.8749582770403923,48.474998474121094,4.105306483024167,48.459999084472656,-3.1538401345905553,48.27999877929688,-0.016353017714585638
4595,2017-11-07,48.88999938964844,49.334999084472656,48.8849983215332,48.9000015258789,7390785.0,0.00565664304612068,-43.990465293668954,-0.07408872562865604,88.6107991872153,79.31232189957883,-1.362267868775092,-2.3197313901440992,-3.5550372521036877,-4.7085520037331605,24.868626053911978,0.7199974060058594,0.9560718909838073,2.0169994354248075,-0.33643066326207816,4.370429534111693,0.8402843860813647,3.1937144847682504,-2.0084945412624577,66.41513671003423,-7.22926341201736,1.1767150493434415,11,-1.322500228881836,-1.6875,-4.049999237060547,-4.752500534057617,-1.5200004577636648,1,-0.029760647055059763,1.4444390621972485,48.6150016784668,3.8749582770403923,48.474998474121094,4.105306483024167,48.459999084472656,-0.029760647055059763
4596,2017-11-08,48.92499923706055,49.084999084472656,48.72000122070313,48.8849983215332,4628480.0,0.000715889708509998,1.0277624719195977,-3.9992372234963574,88.59652393558777,81.64679915143087,-1.031522217028126,-2.226712756368144,-3.4806221607362744,-4.719458014997642,26.66204579861947,0.36499786376952414,1.0997016588308597,1.8982492446899428,-0.572629370980458,4.369127860360344,0.6628099368547424,3.1336885525251432,-1.7000051956224311,69.05663310694678,-7.703858601425225,1.2354393078351997,11,-1.0124988555908203,-1.7224998474121094,-4.084999084472656,-4.787500381469727,-1.7199974060058594,2,-0.031885489686672375,-43.990465293668954,48.88999938964844,1.4444390621972485,48.6150016784668,3.8749582770403923,48.474998474121094,-0.031885489686672375
4597,2017-11-09,48.56499862670898,49.209999084472656,48.41999816894531,48.849998474121094,5705782.0,-0.007358213918557843,-1.7478256254436653,-7.124833110814597,80.75562589456271,82.3909085761423,-0.40180932293061034,-1.7268483790734521,-3.0199038850511997,-4.336413942938059,28.09207399638755,0.7900009155273438,1.2008584037953298,1.3932487487792926,-1.081518411350018,3.8680159089086033,0.15586516871463374,2.6306323288439515,-1.0446038792460257,37.903081911534855,-39.25555596999888,1.2373835800646555,11,-0.24499893188475852,-1.2949981689453054,-3.623748779296868,-4.399999618530266,-2.055000305175774,3,-0.022753002645584552,1.0277624719195977,48.92499923706055,-43.990465293668954,48.88999938964844,1.4444390621972485,48.6150016784668,-0.022753002645584552
4598,2017-11-10,48.04999923706055,48.84000015258789,47.875,48.599998474121094,5468813.0,-0.010604332424817509,-1.1444502371476164,1.9298229176426016,71.149697596077,81.71799320053162,0.26314049557255714,-1.0888948042319981,-2.419700259166632,-3.7972997645502673,29.167549651717582,0.9650001525878906,1.3927099135957732,0.7647493362426729,-1.6487194524911786,3.1782181249765245,-0.4419850581242528,1.9714837306095987,-0.2755598824162391,11.98625663000026,-64.22808876705,1.2067343943669255,11,0.470001220703125,-0.7224998474121094,-3.126249313354492,-3.885000228881836,-0.6949996948242188,4,-0.02133189859430995,-1.7478256254436653,48.56499862670898,1.0277624719195977,48.92499923706055,-43.990465293668954,48.88999938964844,-0.02133189859430995
4599,2017-11-13,47.58000183105469,48.21500015258789,47.165000915527344,48.09000015258789,5619650.0,-0.009781423797471267,1.7631619894694046,0.927270961790552,62.694342301771805,80.23614481697425,0.7860096156432945,-0.5290661077504382,-1.865463107291177,-3.3055959108960735,29.134191448704428,1.0499992370605469,1.4870837162879056,0.22050189971923828,-2.129318945036914,2.5703227444753907,-0.9544085226588379,1.3954123220973145,1.7549972534179688,19.124482290648533,-54.41137144905673,1.1749104223780769,11,0.6699981689453125,-0.2500019073486328,-2.555002212524414,-3.4150028228759766,-1.4300003051757884,0,-0.010298479605080235,-1.1444502371476164,48.04999923706055,-1.7478256254436653,48.56499862670898,1.0277624719195977,48.92499923706055,-0.010298479605080235
4600,2017-11-14,46.93500137329102,47.48500061035156,46.665000915527344,47.34000015258789,6877396.0,-0.013556125114368656,1.3597123881662,0.7941178670536089,60.31905045521601,77.84366066069573,1.4353782811094504,0.20812006330479704,-1.1474614118139286,-2.647129624082716,28.809207360314314,0.9150009155273438,1.4782783352342008,-0.4762485504150291,-2.734537502496096,1.7820404016660376,-1.605393026455566,0.6528959256255078,2.3565977478027307,10.609062947796597,-64.5437392073528,1.1291444760405343,11,1.0649986267089773,0.39499855041503196,-1.9100017547607493,-2.770002365112312,-0.7150001525878906,1,0.01789709444998322,1.7631619894694046,47.58000183105469,-1.1444502371476164,48.04999923706055,-1.7478256254436653,48.56499862670898,0.01789709444998322
4601,2017-11-15,46.30500030517578,46.68500137329102,46.06999969482422,46.43000030517578,6523552.0,-0.013422841156530807,-1.0672282915320546,0.30864290558360874,47.28369619028979,73.97137020013193,1.962099681096099,0.9249217217149948,-0.4547879353353892,-2.007748292407598,29.019764687549042,0.865001678466804,1.385198843405881,-1.1312496185302763,-3.324810918486115,1.0623116814255624,-2.228030268508199,-0.034468968552353374,2.8815348876953166,7.484097325823805,-62.14223602847385,1.0967806499779207,11,1.3974990844726562,1.039999008178711,-1.2687501907348633,-2.1400012969970703,0.3100013732910156,2,0.022999646251809835,1.3597123881662,46.93500137329102,1.7631619894694046,47.58000183105469,-1.1444502371476164,48.04999923706055,0.022999646251809835
4602,2017-11-16,46.29999923706055,46.57500076293945,46.06999969482422,46.5250015258789,4764514.0,-0.00010800276605715808,2.1076915853844618,1.8000183105468182,38.6682068065627,69.29568681015645,1.8198609738626956,1.0179486176836718,-0.3957129781836528,-1.9847583892811969,30.15749855202834,0.5050010681152344,1.2913009426055027,-1.1590005874633817,-3.291667320255584,0.9736661453288207,-2.225333953859483,-0.09266722106728054,2.6995438259277407,8.303231199536176,-57.46546235748634,1.0663333663961003,11,1.4025001525878906,1.0974998474121094,-1.1687488555908203,-2.135000228881836,0.17000198364258523,3,0.01954649263297914,-1.0672282915320546,46.30500030517578,1.3597123881662,46.93500137329102,1.7631619894694046,47.58000183105469,0.01954649263297914
4603,2017-11-17,46.28499984741211,46.6349983215332,45.95500183105469,46.23500061035156,5571254.0,-0.00032396090487252227,-1.229508401758522,-0.2222165708763612,30.43476512711642,63.168078610488834,1.666824317676081,1.1157497284083178,-0.3145771081094324,-1.9418549358701114,31.29457926157232,0.6799964904785156,1.1203191298644555,-1.1902500152587905,-3.279332491789013,0.8988324612714322,-2.234791253523902,-0.14570877699367912,2.538770613486335,14.601692984158868,-45.084078138172835,1.044541238265111,11,1.3600006103515625,1.1124992370605469,-1.0225000381469727,-2.1200008392333984,0.25,4,0.004861153178413069,2.1076915853844618,46.29999923706055,-1.0672282915320546,46.30500030517578,1.3597123881662,46.93500137329102,0.004861153178413069
4604,2017-11-20,46.47999954223633,46.61000061035156,46.15999984741211,46.28499984741211,4064633.0,0.004213021399310346,-1.022476726044542,3.9000534065766383,32.13368113440667,56.89284327128787,1.2707598218544618,1.002054285197005,-0.4520611395337113,-2.1214247679863547,31.652496994760927,0.4500007629394531,0.922963896176114,-1.0142503738403335,-3.057068259858525,1.0285675121778581,-2.035659316849433,0.007158569168765894,2.1142694282746177,34.31360327116785,-20.94789909605288,1.0214089430090967,11,1.1025009155273438,0.9174995422363281,-1.2174997329711914,-2.315000534057617,-0.14500045776367188,0,0.018825301390222426,-1.229508401758522,46.28499984741211,2.1076915853844618,46.29999923706055,-1.0672282915320546,46.30500030517578,0.018825301390222426
4605,2017-11-21,46.92499923706055,47.25,46.36999893188477,46.43500137329102,5697374.0,0.009574003855569169,-1.8387005475912561,2.512813490355611,32.73885597935677,50.68643572059554,0.57855317405145,0.634477017811875,-0.8377016765174332,-2.5454560627279434,31.510772612534314,0.8800010681152273,0.7394335411129163,-0.5977506637573242,-2.58889729384817,1.3933959663335216,-1.5933239788027436,0.39782265128809513,1.4581283622938983,74.90338050407098,23.085130546737048,0.9955733150454226,11,0.657501220703125,0.4724998474121094,-1.5074987411499023,-2.6474990844726562,-0.8800010681152344,1,-0.016515668061419353,-1.022476726044542,46.47999954223633,-1.229508401758522,46.28499984741211,2.1076915853844618,46.29999923706055,-0.016515668061419353
4606,2017-11-22,47.27000045776367,47.59500122070313,47.03499984741211,47.1349983215332,5471192.0,0.007352183831910386,-2.343300917807326,0.2755157648890659,35.45234006952262,45.65273729559109,-0.028941432681307333,0.41884984339014864,-1.1255257678796795,-2.8568113798196038,31.9794528812701,0.6700019836425852,0.5179516841592573,-0.3212493896484361,-2.1662359636066455,1.5237371843097733,-1.2437426766275408,0.6012438973306686,0.9188770801267907,80.18287293331686,32.53422212237312,0.9224932869791032,11,0.1275005340576172,0.12749862670898438,-1.7699995040893555,-2.9850006103515625,-1.2099990844726491,2,-0.022212803615238474,-1.8387005475912561,46.92499923706055,-1.022476726044542,46.47999954223633,-1.229508401758522,46.28499984741211,-0.022212803615238474
4607,2017-11-23,47.4000015258789,47.57500076293945,47.08000183105469,47.27000045776367,2776211.0,0.0027501812324157715,1.062497516470766,0.9629556371855931,37.2176399507944,41.882508668337465,-0.38171779189067223,0.3729459321497117,-1.2027524733553463,-2.9484763695870555,32.25921132392756,0.4949989318847656,0.237528576752851,-0.23249835968018573,-2.0177399521626214,1.55274323280225,-1.1251191559214035,0.6601224365610321,0.6101659554647014,88.10977028070518,43.33024278746282,0.8926207962412162,11,-0.3150005340576101,-0.0025024414062428946,-1.8712511062622,-3.1150016784667898,-0.8400001525878764,3,-0.016561177682315464,-2.343300917807326,47.27000045776367,-1.8387005475912561,46.92499923706055,-1.022476726044542,46.47999954223633,-0.016561177682315464
4608,2017-11-24,47.349998474121094,47.7599983215332,47.23500061035156,47.349998474121094,2730546.0,-0.001054916669791739,-3.5652822928415047,0.0,34.629371951835594,38.76417862945566,-0.49333108631443423,0.4524467051444887,-1.0983396834346735,-2.8498198439123215,31.111716229853098,0.5249977111816406,-0.06852476566081123,-0.28650131225585795,-2.0686789902043614,1.4956763656926455,-1.1775901512301132,0.6045875267183973,0.4957557551993972,74.3749850988246,33.97796070642683,0.8910888389742522,11,-0.49249839782714844,0.18500137329101562,-1.7199974060058594,-3.0649986267089844,0.13000106811523438,4,-0.01858494787278442,1.062497516470766,47.4000015258789,-2.343300917807326,47.27000045776367,-1.8387005475912561,46.92499923706055,-0.01858494787278442
4609,2017-11-27,47.26499938964844,47.64500045776367,47.01499938964844,47.16999816894531,4246340.0,-0.001795123277968269,-2.111125762941753,100.0,29.2993791524283,35.31754848470147,-0.5115042584751208,0.5245673815045819,-0.9594415198316213,-2.7210375966088662,29.57200859701392,0.6300010681152344,-0.3422110908545477,-0.34625034332275106,-2.134762566638635,1.4422618799931328,-1.2405064549806966,0.5480057683351944,0.4949989318847656,64.38855041440237,26.155624439338382,0.8942561116579435,11,-0.4074993133544922,0.30249977111816406,-1.6037483215332031,-2.979999542236328,0.5600013732910156,0,-0.015444822842761052,-3.5652822928415047,47.349998474121094,1.062497516470766,47.4000015258789,-2.343300917807326,47.27000045776367,-0.015444822842761052
4610,2017-11-28,47.5099983215332,47.81000137329102,47.290000915527344,47.290000915527344,5585631.0,0.005183517085550315,-3.7273326281840737,2.3157324124638614,32.88996149325712,33.71824462947562,-0.7446726926094485,0.26479123766281276,-1.1541591124751847,-2.9188673148896953,27.648123952141162,0.5450019836425852,-0.5484361880370585,-0.08325138092040874,-1.868041302211239,1.7015385403704215,-0.9756463415658203,0.8091435797250028,-1.5549964904785156,62.26386123173573,26.776170436879823,0.8923949606454139,11,-0.6274967193603516,0.05750083923339844,-1.7299985885620117,-3.1299991607666016,0.5250015258789062,1,-0.024731620260403098,-2.111125762941753,47.26499938964844,-3.5652822928415047,47.349998474121094,1.062497516470766,47.4000015258789,-0.024731620260403098
4611,2017-11-29,47.70500183105469,48.02999877929688,47.2400016784668,47.86000061035156,4980951.0,0.004104473087996441,2.191938964241614,-0.7045482131400531,39.16881983793806,33.77386829962844,-0.804838996657864,0.02582579168217336,-1.3115363691555544,-3.071555540390989,25.37259750899205,0.7899971008300852,-0.6812591935619139,0.1405019760131836,-1.6160101012880261,1.8970140533143933,-0.7377540626374213,1.0187580146637885,-1.7129000091552768,67.98057697800581,31.44354814445179,0.8782560386506044,11,-0.7125015258789062,-0.13750267028808594,-1.8412513732910156,-3.2675018310546804,0.5949974060058594,2,-0.03479726650023429,-3.7273326281840737,47.5099983215332,-2.111125762941753,47.26499938964844,-3.5652822928415047,47.349998474121094,-0.03479726650023429
4612,2017-11-30,47.40499877929688,47.92499923706055,47.40499877929688,47.67499923706055,7228468.0,-0.006288712718642286,-2.8518487121887937,1.7419521559361621,41.41146519592061,34.99350164060668,-0.3705782856128721,0.25585622473628433,-0.9833872883202233,-2.731110962371538,23.31923185973621,0.5200004577636648,-0.7666694542155739,-0.10675106048583416,-1.8126670922415116,1.5991649712698432,-0.9597090763636729,0.7462069553920045,-1.3313810791015754,38.42360829236803,-1.1685754482493707,0.8529580158778372,11,-0.3099994659423899,0.16250038146971946,-1.5412483215332102,-2.967498779296875,0.745002746582017,3,-0.02837248055353303,2.191938964241614,47.70500183105469,-3.7273326281840737,47.5099983215332,-2.111125762941753,47.26499938964844,-0.02837248055353303
4613,2017-12-01,47.39500045776367,48.0250015258789,47.03499984741211,47.68999862670898,6722533.0,-0.0002109128106881908,1.0518085148436729,1.0925839585187722,47.19270358788885,36.66672635766025,-0.20849333624821043,0.19056565788379487,-0.9463908033688426,-2.6839112680651667,20.73668200088008,0.9900016784667898,-0.722122857334881,-0.0627494812011733,-1.707560963666431,1.5820620012640845,-0.8851552224338022,0.7596562600314556,-1.2431275144043,37.438551391331536,-4.54674458101487,0.8224057412326282,12,-0.19500160217284446,0.25,-1.53125,-2.9575004577636648,0.75,4,-0.017617872695597114,-2.8518487121887937,47.40499877929688,2.191938964241614,47.70500183105469,-3.7273326281840737,47.5099983215332,-0.017617872695597114
4614,2017-12-04,47.81999969482422,47.81999969482422,47.2599983215332,47.599998474121094,5762259.0,0.008967174447846782,4.0908933277847135,-0.7457714788186183,64.39017733641808,40.18353984177818,-0.47318462822929064,-0.31309972360051574,-1.3290641293269445,-3.0678222640989503,17.990034611248035,0.5600013732910156,-0.6144270996851589,0.4019998550415025,-1.161468943588524,1.965468653671529,-0.3797345442735107,1.1837342543565157,-1.5930017180273452,78.89454171826361,31.57963085737461,0.7817343993150123,12,-0.2975006103515625,-0.17499923706054688,-1.4412498474121094,-2.8675003051757812,0.7900009155273438,0,-0.00710999905390397,1.0518085148436729,47.39500045776367,-2.8518487121887937,47.40499877929688,2.191938964241614,47.70500183105469,-0.00710999905390397
4615,2017-12-05,47.43500137329102,48.01499938964844,47.43500137329102,47.77999877929688,4737308.0,-0.00805098962756512,-2.3623326219882603,-1.5681613261201277,69.96464335347643,44.018240206661936,-0.009202309889602134,-0.045002523092136926,-0.8932517218147709,-2.6378889815715283,14.646001518025184,0.5799980163574148,-0.4711016301379445,0.08975143432618182,-1.312406313862958,1.4919091825153217,-0.6113274397683881,0.7908303084207517,-1.1358833643941466,40.20120153508226,-11.650051148971897,0.7010788740945714,12,0.08749771118163352,0.20999908447264914,-0.9687519073486399,-2.395002365112312,1.1399993896484304,1,0.008221764063614634,4.0908933277847135,47.81999969482422,1.0518085148436729,47.39500045776367,-2.8518487121887937,47.40499877929688,0.008221764063614634
4616,2017-12-06,47.3650016784668,47.59000015258789,47.09500122070313,47.290000915527344,5213358.0,-0.0014756971181124623,-1.1290269653888463,-0.2173951503223167,68.39379740363795,47.48225770142233,0.08458555583757743,-0.10315509405391765,-0.767529153888681,-2.5304097004454675,11.348422330462476,0.4949989318847585,-0.3380795629498152,0.09775161743164062,-1.0918367973326255,1.2873400321959068,-0.4970425899504889,0.6925458248137701,-0.9966484387539225,33.33346177410119,-23.033820140748496,0.5947942073821324,12,0.15749740600585938,0.279998779296875,-0.7162513732910156,-2.1425018310546875,0.7749977111816406,2,0.014145426901777336,-2.3623326219882603,47.43500137329102,4.0908933277847135,47.81999969482422,1.0518085148436729,47.39500045776367,0.014145426901777336
4617,2017-12-07,47.459999084472656,47.790000915527344,47.25,47.25,4280283.0,0.0020056455745687263,-4.142888283378746,2.79995931030975,69.74787114411347,51.384313167230985,-0.0011244340861509272,-0.30059240661677933,-0.8079358906605236,-2.5863559750479226,8.76437528590488,0.5400009155273438,-0.2287877687527171,0.24799900054931356,-0.7793914065124667,1.2753894076110939,-0.26569620298157304,0.7616942040802002,-1.025180023176425,42.92914308173102,-17.947851277704807,0.5136952035308902,12,0.0625,0.18500137329101562,-0.5524997711181641,-1.9599990844726562,0.420001983642571,3,0.017699118600756902,-1.1290269653888463,47.3650016784668,-2.3623326219882603,47.43500137329102,4.0908933277847135,47.81999969482422,0.017699118600756902
4618,2017-12-08,47.0250015258789,47.57500076293945,46.875,47.55500030517578,7007107.0,-0.009165561883377138,1.4561443428678509,-2.5238147138964915,58.47592469325199,54.62615156065584,0.4279250865748594,0.05657842344007946,-0.3296915382229386,-2.1043809990842846,7.2435813492252645,0.7000007629394531,-0.16069116786869841,-0.13574867248535583,-1.0865342031347396,0.8150368581640279,-0.6111414378100477,0.33964409283933605,-0.526375275862641,13.158035630629406,-48.969026224834465,0.4753927653246912,12,0.42749786376953836,0.6199989318847727,-0.10125255584716086,-1.5250015258788991,0.5599975585937571,4,0.023923444199802635,-4.142888283378746,47.459999084472656,-1.1290269653888463,47.3650016784668,-2.3623326219882603,47.43500137329102,0.023923444199802635
4619,2017-12-11,47.09000015258789,47.15999984741211,46.8650016784668,47.04999923706055,5691756.0,0.0013822142392323489,2.277751875556309,-0.07547359935509775,52.9100699966899,56.85060806103726,0.3749190218175471,-0.049552714106653184,-0.3430264922459543,-2.1205892697095976,6.969712341265405,0.2949981689453125,-0.10563828196433889,-0.046249961853028765,-0.9765805086969621,0.8840805849909046,-0.5114152352749954,0.4189153115689379,-0.5301190014004078,19.56512364619442,-39.25439024554956,0.465165273421968,12,0.3575000762939453,0.5550003051757812,-0.032500267028808594,-1.5224990844726562,0.20000076293945312,0,0.022403913819435406,1.4561443428678509,47.0250015258789,-4.142888283378746,47.459999084472656,-1.1290269653888463,47.3650016784668,0.022403913819435406
4620,2017-12-12,47.7750015258789,47.9000015258789,47.209999084472656,47.25,7039100.0,0.014546641984951592,-1.2809871499009842,13.124737745565339,57.95277463724314,58.93771414984893,-0.3000968758936722,-0.7045177190746941,-0.9797507695448857,-2.7573513988469287,7.654569347519713,0.8100013732910085,-0.01528665992158551,0.5967514038085895,-0.3704385788719975,1.5639413864891765,0.11315641246829244,1.0803463951488865,-1.156315669567043,87.92270353347897,30.49165803683261,0.4835949913402946,12,-0.3299999237060476,-0.13000106811522727,-0.705000877380364,-2.1949996948242116,0.12999725341798296,1,0.01747774061336993,2.277751875556309,47.09000015258789,1.4561443428678509,47.0250015258789,-4.142888283378746,47.459999084472656,0.01747774061336993
4621,2017-12-13,47.36999893188477,47.8650016784668,47.32500076293945,47.84000015258789,7466629.0,-0.008477291073967663,1.0769095337304497,-0.8952378184354687,49.565179893343505,59.843682449562586,0.0585447885856496,-0.22729047001917735,-0.5221223956727385,-2.3099666838718846,7.568437775924062,0.5400009155273438,0.09930833603502265,0.13849887847901243,-0.7394064583376476,1.0164042152956725,-0.30045378992931404,0.5774515468873389,-0.6948605586535166,48.792012354462,-4.561816981894687,0.4389526684083287,12,0.07500267028807883,0.21250152587889914,0.0150003433227468,-1.4749984741211009,0.0800018310546804,2,0.025438080182087486,-1.2809871499009842,47.7750015258789,2.277751875556309,47.09000015258789,1.4561443428678509,47.0250015258789,0.025438080182087486
4622,2017-12-14,47.20500183105469,47.56999969482422,47.06499862670898,47.5099983215332,4976500.0,-0.0034831561019738055,1.3764798808017495,0.6489270177261315,47.96638353332435,59.92964688794431,0.21477474296006704,0.009468979143150591,-0.31709866142393395,-2.0996038482799406,7.30940418817497,0.5050010681152415,0.18263756136893505,-0.07174835205078267,-0.83304452612456,0.6895478220229947,-0.45239643908767135,0.308899734986106,-0.475669041580808,32.850261131730775,-17.107394109596513,0.38064808703688807,12,0.2349987030029297,0.3774986267089844,0.35249805450439453,-1.3100013732910156,0.3449974060058594,3,0.019807171323498185,1.0769095337304497,47.36999893188477,-1.2809871499009842,47.7750015258789,2.277751875556309,47.09000015258789,0.019807171323498185
4623,2017-12-15,46.5099983215332,47.290000915527344,46.5099983215332,47.16999816894531,16742363.0,-0.014723090404887174,-1.3636447706846226,2.1639588258101634,40.95806938821382,57.326079338143835,0.86165050897241,0.761221297962777,0.4164835781224241,-1.3626558089130967,6.897009465993276,0.7800025939941406,0.19974350815942898,-0.7780017852783203,-1.4820913176145325,-0.07391225294210813,-1.1300465514464264,-0.4259570191102142,1.520000457763679,0.0,-46.143950702985144,0.35204476616810476,12,0.7525005340576172,0.8875026702880859,1.2850017547607422,-0.41249847412109375,1.0300025939941406,4,0.02945609107768421,1.3764798808017495,47.20500183105469,1.0769095337304497,47.36999893188477,-1.2809871499009842,47.7750015258789,0.02945609107768421
4624,2017-12-18,47.35499954223633,47.35499954223633,46.875,46.88000106811523,6286173.0,0.018168162786449837,1.0210571965498965,-0.719694824148206,48.376976651663526,54.92744970460907,-0.06285774876095473,-0.01566939877600504,-0.37900206662443736,-2.159893973863447,6.423133025704756,0.845001220703125,0.2454207765068901,0.023249435424801845,-0.5693572225007344,0.6158560933503381,-0.2730538935379698,0.3195527643875735,0.6445992279052817,60.79131458555773,15.997125182313574,0.2963033289627695,12,-0.14999961853027344,-0.26999855041503906,0.5687503814697266,-1.1599998474121094,0.16500091552734375,0,0.00485692206651156,-1.3636447706846226,46.5099983215332,1.3764798808017495,47.20500183105469,1.0769095337304497,47.36999893188477,0.00485692206651156
4625,2017-12-19,46.1500015258789,46.790000915527344,46.11999893188477,46.52000045776367,6349949.0,-0.02544605697404101,-2.1162584388279932,-0.7789476220305531,36.56005728973647,51.39036746973113,1.0512436611663745,1.1892650054203244,0.8623690233323273,-0.921399083334002,7.208413099086938,1.2350006103515554,0.23329381220515444,-1.1429986953735423,-1.9201960838636651,-0.3658013068834194,-1.5315973896186037,-0.7544000011284808,1.819805235290545,1.7193436544952818,-38.48370219920406,0.388598694245063,12,0.8599987030029368,0.8424987792968821,1.6399984359741282,0.2474975585937571,1.1449966430664134,1,0.02470204446275437,1.0210571965498965,47.35499954223633,-1.3636447706846226,46.5099983215332,1.3764798808017495,47.20500183105469,0.02470204446275437
4626,2017-12-20,46.22000122070313,46.38999938964844,46.0250015258789,46.099998474121094,4929440.0,0.0015167864032459288,-1.7037214953798305,-0.3243326838019368,39.33394130508833,48.011041932061666,0.8959655505314501,1.0925861479938277,0.8206343869266917,-0.9602683814213364,7.586100867371043,0.36499786376953836,0.11744451323905025,-1.0204990386962791,-1.934120278238602,-0.10687779915395623,-1.4773096584674406,-0.5636884189251177,1.675813227294924,12.621354429005436,-26.65810898012493,0.4568106197711608,12,0.742500305175767,0.7724990844726491,1.4449987411498952,0.17749786376952414,0.2799987792968679,2,0.03645602583495822,-2.1162584388279932,46.1500015258789,1.0210571965498965,47.35499954223633,-1.3636447706846226,46.5099983215332,0.03645602583495822
4627,2017-12-21,46.6150016784668,46.73500061035156,46.099998474121094,46.13999938964844,4680064.0,0.008546093624652196,-1.2882790000756061,3.9582618093964217,43.434347975190335,46.33975563005481,0.4118024592832157,0.6701173522419595,0.46503562838399404,-1.320407796582046,7.767257730713132,0.6350021362304688,0.015607515676904882,-0.5862485885620146,-1.5376840123846875,0.3651868352606584,-1.061966300473351,-0.11053087665067807,1.1685639942041064,44.36097989106615,4.648360618266501,0.47571771191133755,12,0.34749984741210227,0.3774986267089844,0.908747673034668,-0.19500160217285156,0.01999664306640625,3,0.017912668763420347,-1.7037214953798305,46.22000122070313,-2.1162584388279932,46.1500015258789,1.0210571965498965,47.35499954223633,0.017912668763420347
4628,2017-12-22,46.47000122070313,46.75,46.41999816894531,46.58000183105469,3330287.0,-0.003110596429102941,-2.1427741044830344,-0.2315791164400464,38.074210067303255,44.69132674901186,0.525007052622442,0.7861148474018691,0.6448579530052925,-1.1466240283027034,7.683402265340774,0.3300018310546875,-0.08790466996553192,-0.687249183654778,-1.6897427974877104,0.3152444301781543,-1.1884959905712407,-0.18600237673831543,1.2080506031602525,33.45867357328765,-1.2440895401021592,0.5012468069164651,12,0.49250030517576704,0.5224990844726491,1.0799980163574148,-0.05000114440918679,0.5900001525878906,4,0.023240757219439523,-1.2882790000756061,46.6150016784668,-1.7037214953798305,46.22000122070313,-2.1162584388279932,46.1500015258789,0.023240757219439523
4629,2017-12-27,46.53499984741211,46.81499862670898,46.5250015258789,46.59500122070313,3422576.0,0.0013987222939864097,-6.250107291019646,0.5454640033292717,41.57301364148102,42.87135330503829,0.4168373630316893,0.6994853502640623,0.6059994104841593,-1.1808918265746655,7.928804100876762,0.34499740600584516,-0.21217930490869463,-0.5857505798339844,-1.624237314172916,0.4527361545049473,-1.1049939470034502,-0.06650721266451853,1.0438689585722045,64.55698647467652,29.287760643561967,0.5192433671694656,12,0.4100017547607422,0.49250030517578125,0.9862499237060547,0.09749984741210938,-0.40000152587890625,2,0.021596670708297516,-2.1427741044830344,46.47000122070313,-1.2882790000756061,46.6150016784668,-1.7037214953798305,46.22000122070313,0.021596670708297516
4630,2017-12-28,46.334999084472656,46.61000061035156,46.224998474121094,46.55500030517578,3187546.0,-0.004297856744283957,1.3333333333333333,3.66660308983363,40.58498096486084,41.87355342409576,0.43705350688883016,0.8505529389506847,0.8366415679577557,-0.9522087927741651,8.095433782398894,0.38500213623046875,-0.2766180390712094,-0.727001380920413,-1.8049643625862615,0.3509616007454355,-1.2659828717533372,-0.18801989008748876,1.1506376847053303,39.240341295940404,3.572326607723582,0.5389814908329231,12,0.46250152587890625,0.6925010681152344,1.1550006866455078,0.2975006103515625,-0.9749984741210938,3,0.025574649761633816,-6.250107291019646,46.53499984741211,-2.1427741044830344,46.47000122070313,-1.2882790000756061,46.6150016784668,0.025574649761633816
4631,2017-12-29,46.04499816894531,46.60499954223633,46.04499816894531,46.4000015258789,4179386.0,-0.006258787552766432,-2.154907481034149,1.6136426688860823,37.51102659446239,40.71184709755555,0.5803695304680332,1.064385654743944,1.1576084430787859,-0.6274960328910737,8.038164246405746,0.5600013732910156,-0.334546746902717,-0.934002113342288,-2.0581469072166954,0.19014268053211936,-1.4960745102794917,-0.3719297164050843,1.3530004856347304,0.0,-33.31406350877616,0.5620723969372046,12,0.6450023651123047,0.9825019836425781,1.4450016021728516,0.6475009918212891,-2.1749992370605398,4,0.027147356927099464,1.3333333333333333,46.334999084472656,-6.250107291019646,46.53499984741211,-2.1427741044830344,46.47000122070313,0.027147356927099464
4632,2018-01-02,46.06000137329102,46.40499877929688,45.84500122070313,46.40499877929688,4997867.0,0.00032583787473861037,2.246387067526178,0.9718144892652405,40.80077268432905,40.6943696860128,0.43121435732243896,0.9944374682827188,1.173094441519602,-0.6087847943013855,8.073918954604805,0.55999755859375,-0.4744548111872078,-0.8517490386962834,-2.0282930931872656,0.3247950157946988,-1.440021065941771,-0.26347701145079583,1.2556174535669484,22.165023458484903,-13.132765248142334,0.5882720272454899,1,0.5399990081787038,0.8774986267089844,1.33749866485595,0.7149982452392507,-1.3000030517578196,1,0.009552727173041786,-2.154907481034149,46.04499816894531,1.3333333333333333,46.334999084472656,-6.250107291019646,46.53499984741211,0.009552727173041786
4633,2018-01-03,46.56000137329102,46.61000061035156,46.10499954223633,46.10499954223633,6782657.0,0.010855405668527274,-1.219775981756598,-1.3188558033591908,45.33452430522914,40.35631942529787,-0.06810920376767626,0.4518400629944992,0.7063150172455508,-1.0592065379655011,8.645325722492023,0.5499992370605398,-0.5501665567946787,-0.30999908447265057,-1.4735283063867755,0.8535301374414743,-0.8917636954297166,0.27176552648441543,0.6379680450745582,73.71155305786272,34.919063048870214,0.5817646109570626,1,-0.23000144958496804,0.3774986267089844,0.6812486648559499,0.2149982452392507,-1.4850006103515696,2,0.0016107591501317575,2.246387067526178,46.06000137329102,-2.154907481034149,46.04499816894531,1.3333333333333333,46.334999084472656,0.0016107591501317575
4634,2018-01-04,47.47999954223633,47.57500076293945,46.79999923706055,46.79999923706055,8356524.0,0.019759410262239818,-1.2794152296110133,1.49450015091047,47.50632504032359,41.57257139758533,-1.08233000861879,-0.5216830527720759,-0.1736004698418867,-1.9255297739585018,8.885737376073493,1.0149993896484304,-0.5903884442547422,0.6269990921020536,-0.48696693933057844,1.7409651235346857,0.07001607638574114,1.183982107818366,-1.634998321533196,94.50859850631407,59.37245468459659,0.5569830157163146,1,-0.7699985504150391,-0.542499542236321,-0.2837495803833008,-0.5049991607666016,-2.7749977111816406,3,-0.008845791343609632,-1.219775981756598,46.56000137329102,2.246387067526178,46.06000137329102,-2.154907481034149,46.04499816894531,-0.008845791343609632
4635,2018-01-05,47.82500076293945,48.16999816894531,47.459999084472656,47.459999084472656,5799220.0,0.007266243134569139,-2.890388052214082,0.5367669333213657,53.88558129958934,43.189420285863214,-1.3016257803157671,-0.8811451825466534,-0.48190435060418224,-2.2124687290176297,9.092736440156115,0.7099990844726562,-0.531624999081366,0.9525003433227539,-0.2166492417647632,2.121649928410271,0.3679255507789918,1.537075135866516,-1.9453995513915956,85.16138241528895,49.614767016344075,0.5845747925437601,1,-0.8175010681152344,-0.8175010681152344,-0.6125011444091797,-0.7875003814697266,-2.5800018310546804,4,-0.035337217238810115,-1.2794152296110133,47.47999954223633,-1.219775981756598,46.56000137329102,2.246387067526178,46.06000137329102,-0.035337217238810115
4636,2018-01-08,48.03499984741211,48.27999877929688,47.84500122070313,48.0,3827349.0,0.0043909896732377,-1.5217439379029998,0.09588955195802808,57.03387512761444,44.700478858354785,-1.3712989512163318,-1.0944911839607414,-0.6373410776222244,-2.367385086260967,9.984957988402602,0.454998016357429,-0.5671117086854949,1.1289995193481417,-0.1341818132870074,2.392180851983291,0.4974088530305636,1.7605901856657198,-2.0637827575683545,89.93843213435238,51.817965489650064,0.6315906663175751,1,-0.9724998474121023,-0.9724998474121023,-0.8099994659423828,-0.9650001525878906,-2.6949996948242188,0,-0.05568854471859985,-2.890388052214082,47.82500076293945,-1.2794152296110133,47.47999954223633,-1.219775981756598,46.56000137329102,-0.05568854471859985
4637,2018-01-09,48.29999923706055,48.5,48.04499816894531,48.09000015258789,5049979.0,0.005516797970026799,-2.0333146838919687,6.0,66.36197912308009,47.843564308996655,-1.5333989004681925,-1.3632265495420413,-0.8653344082879215,-2.5706509444815353,10.677984254700458,0.4650001525878906,-0.41434278452794615,1.351998901367189,-0.038212513768449696,2.7422103165028275,0.6568931937993696,2.0471046089350082,-2.190255245849606,91.64923905166165,46.69476250924244,0.6951057075678188,1,-1.1274986267089844,-1.1274986267089844,-1.0199995040893555,-1.2299995422363281,-2.9699974060058594,1,-0.09171843426814463,-1.5217439379029998,48.03499984741211,-2.890388052214082,47.82500076293945,-1.2794152296110133,47.47999954223633,-0.09171843426814463
4638,2018-01-10,48.1500015258789,48.40999984741211,47.9000015258789,48.31499862670898,4889380.0,-0.003105542723622956,1.8732336854320608,-0.7857039055404178,58.32463209124592,49.70485524785941,-1.2516569828678286,-1.1854013957848366,-0.7017159851871355,-2.35740886504599,11.417296779054283,0.5099983215332102,-0.28044000988612794,1.1457511901855426,-0.3449825307572709,2.636484911128356,0.40038432971413584,1.8911180506569494,-1.8490370539648353,79.41186370317139,34.954489208234435,0.7453668604714058,1,-0.9775009155273366,-0.9775009155273366,-0.8187522888183523,-1.0800018310546804,-2.9850006103515554,2,-0.07040504874176778,-2.0333146838919687,48.29999923706055,-1.5217439379029998,48.03499984741211,-2.890388052214082,47.82500076293945,-0.07040504874176778
4639,2018-01-11,48.14500045776367,48.34000015258789,47.91999816894531,48.2400016784668,4662759.0,-0.0001038643397038852,1.847488749806031,0.5757750907451507,77.90207700885131,53.85119925274725,-1.1111048180692293,-1.1566098138572158,-0.6989904489770993,-2.290626125805119,12.179568806637048,0.4200019836425781,-0.1908991820368655,1.0880001068115206,-0.4877483305517458,2.663748544174787,0.30012588812988383,1.8758743254931574,-1.6681131436027314,65.86545868026262,15.34098415817018,0.7878742186816332,1,-0.9724998474121094,-0.9724998474121094,-0.7225008010864258,-1.0750007629394531,-2.2449989318847727,3,-0.0637657008128486,1.8732336854320608,48.1500015258789,-2.0333146838919687,48.29999923706055,-1.5217439379029998,48.03499984741211,-0.0637657008128486
4640,2018-01-12,48.61000061035156,48.75,47.915000915527344,48.14500045776367,6398070.0,0.009658326890988889,1.2416114942881866,-4.894675554127851,80.10073872502679,58.58338948947663,-1.3627685249150403,-1.639926363572883,-1.1641334505276504,-2.700732399773912,12.543148007203744,0.8349990844726562,-0.032919750912633106,1.5112503051757784,-0.18429139368567604,3.206792004037233,0.6634794557450476,2.359021154606509,-1.9712642813234993,84.53043331647265,28.00477336344447,0.8477708494307274,1,-1.3125,-1.3125,-1.0262508392333984,-1.5400009155273438,-2.720001220703125,4,-0.08033323863948483,1.847488749806031,48.14500045776367,1.8732336854320608,48.1500015258789,-2.0333146838919687,48.29999923706055,-0.08033323863948483
4641,2018-01-15,48.57500076293945,48.74499893188477,48.3849983215332,48.65999984741211,3461491.0,-0.0007200133094558137,1.8235646111957815,-0.1827936700657112,77.14679713422248,62.6218366505759,-1.0405741971319529,-1.5916255535432526,-1.1429036413306974,-2.6145565426292947,12.926375479549598,0.3600006103515696,0.10499265704214622,1.4160003662109375,-0.4013853198000561,3.233386052221931,0.5073075232054407,2.3246932092164343,-1.7251380668141962,79.41181750455539,20.465567959285266,0.908692843005497,1,-1.147500991821289,-1.2775001525878906,-0.9912509918212891,-1.5050010681152344,-1.9750022888183594,0,-0.06855381942876515,1.2416114942881866,48.61000061035156,1.847488749806031,48.14500045776367,1.8732336854320608,48.1500015258789,-0.06855381942876515
4642,2018-01-16,48.13999938964844,48.6500015258789,48.06499862670898,48.59500122070313,5552216.0,-0.008955252011501824,1.0707977746570685,5.3530203751908205,71.41022455842446,65.5191366787087,-0.31234312172581014,-1.1415107977952914,-0.7328138042125971,-2.1267166855149213,13.59567902264242,0.5850028991699219,0.26971146152636294,0.9342491149902372,-0.9354687272792788,2.803966957259753,-0.0006098061445243275,1.8691080361249988,-1.1001229631357035,28.23509348269082,-32.533336429841114,0.9348589211347585,1,-0.36499977111816406,-0.842498779296875,-0.5562496185302734,-1.0699996948242188,-1.3199996948242188,1,-0.05816367412880841,1.8235646111957815,48.57500076293945,1.2416114942881866,48.61000061035156,1.847488749806031,48.14500045776367,-0.05816367412880841
4643,2018-01-17,47.88000106811523,48.125,47.6500015258789,47.97000122070313,4612458.0,-0.00540087920294241,1.3750059604986193,0.19780173714748447,66.42247643179181,67.62093127776073,0.17275519821261298,-0.8154197746571228,-0.5017453931151508,-1.8129392901986208,14.006027592310339,0.48999786376953836,0.49136054663017603,0.605750656127924,-1.257012476651326,2.468513788907174,-0.325630910261701,1.537132222517549,-0.6691122842537638,20.909078298503808,-37.75337235903648,0.9313815663896241,1,0.22499847412110086,-0.5825004577636648,-0.2962512969970632,-0.8100013732910085,-1.0050010681152273,2,-0.05325812824090903,1.0707977746570685,48.13999938964844,1.8235646111957815,48.57500076293945,1.2416114942881866,48.61000061035156,-0.05325812824090903
4644,2018-01-18,47.584999084472656,48.1349983215332,47.38999938964844,47.9900016784668,5702316.0,-0.0061612777164080645,1.1438945271119552,4.500021192725946,64.91645908898892,68.8465843654718,0.5411225008442386,-0.5294484109702324,-0.24421115307084307,-1.4622938818980984,14.402588270271854,0.7449989318847656,0.6966658793580365,0.29924869537353516,-1.5684467688108725,2.166944159557943,-0.6345990367186687,1.233096427465739,-0.22019917899734054,14.338206419908223,-44.84853516432705,0.9338477320922051,1,0.4850006103515625,-0.28749847412109375,-0.03624916076660156,-0.5149993896484375,-0.5149993896484375,3,-0.05085632479784952,1.3750059604986193,47.88000106811523,1.0707977746570685,48.13999938964844,1.8235646111957815,48.57500076293945,-0.05085632479784952
4645,2018-01-19,47.290000915527344,47.65999984741211,47.11000061035156,47.41999816894531,7686936.0,-0.006199394233918798,-1.2449046321525885,0.3209788167920956,64.83912797560049,69.71383468191469,0.8406538593227779,-0.15248321406212995,0.0002535095561029266,-1.1099287544859777,13.8866717645042,0.5499992370605469,0.8472546740518752,-0.05274944305419638,-1.8424552585851401,1.7369563724767474,-0.9476023508196647,0.842103464711272,1.4599990844726562,11.009204278998098,-53.36482881426265,0.8948529077654707,1,0.6399993896484375,0.00749969482421875,0.25624942779541016,-0.08750152587890625,0.07999801635742898,4,-0.029393092889369088,1.1438945271119552,47.584999084472656,1.3750059604986193,47.88000106811523,1.0707977746570685,48.13999938964844,-0.029393092889369088
4646,2018-01-22,47.90499877929688,47.93500137329102,47.42499923706055,47.4900016784668,4604302.0,0.01300481818277155,1.1473670684794748,-3.1923528376078956,69.23878600994925,70.03347989156681,0.22939991563645634,-0.6690766942080657,-0.6603017453733813,-1.6678718586714538,13.087174756698442,0.645000457763679,0.9398259747309652,0.4779985427856488,-1.2466261837811388,2.2026232693524364,-0.384313820497745,1.3403109060690426,0.812201232910148,51.62322703380286,-17.342684239637663,0.8623123632833951,1,0.025001525878899145,-0.6074981689453196,-0.3599977493286204,-0.7024993896484446,-0.6049995422363352,0,-0.042062403527693415,-1.2449046321525885,47.290000915527344,1.1438945271119552,47.584999084472656,1.3750059604986193,47.88000106811523,-0.042062403527693415
4647,2018-01-23,47.45000076293945,48.1349983215332,47.45000076293945,48.0,4769882.0,-0.009497923556029075,-1.4909036683566954,-1.3253086249528678,59.36842967534054,70.14945740091066,0.6159160149340224,-0.15633033515592842,-0.24548186032274089,-1.1612387294237436,12.974939506845754,0.68499755859375,0.953232124704499,-0.018749427795413,-1.7005026369230336,1.6630037813322076,-0.8596260323592233,0.8221271767683973,1.235055261230471,33.17082066416819,-33.740938003995666,0.8408766045638116,1,0.4799995422363281,-0.15250015258789062,0.0637502670288086,-0.24750137329101562,-0.479999542236321,1,-0.017913641204453823,1.1473670684794748,47.90499877929688,-1.2449046321525885,47.290000915527344,1.1438945271119552,47.584999084472656,-0.017913641204453823
4648,2018-01-24,47.54999923706055,47.790000915527344,47.30500030517578,47.38000106811523,4362733.0,0.0021074493680344197,-2.031256705528932,-0.3090880086559198,50.89058301883861,67.14818029090927,0.4714329414859648,-0.18052513822764382,-0.3687223510858715,-1.2142445778271949,12.798808751561385,0.4850006103515625,0.9295581615013262,0.027249145507809658,-1.5874972373533325,1.6419955283689518,-0.7801240459227614,0.8346223369383807,1.1035556788330112,42.926791143927915,-19.64756056899654,0.8073731914305697,1,0.3800010681152344,-0.2524986267089844,-0.038748741149902344,-0.3474998474121094,-1.1399993896484375,2,-0.015352251397458772,-1.4909036683566954,47.45000076293945,1.1473670684794748,47.90499877929688,-1.2449046321525885,47.290000915527344,-0.015352251397458772
4649,2018-01-25,47.540000915527344,47.92499923706055,47.290000915527344,47.599998474121094,4618268.0,-0.00021026964655368463,-1.2678610354223434,-0.35293061664122033,46.0361521851009,63.3632262309175,0.4320183967227038,-0.09631216844405799,-0.3674096883075677,-1.1554774988876204,12.808871624292664,0.6349983215332031,0.8217673654383191,-0.032999229431155186,-1.579426257223183,1.5134277983608726,-0.8062127433271655,0.7402142844648552,1.082682914255372,41.95134296251912,-17.032010217677872,0.7732135138960127,1,0.3874988555908203,-0.24250030517578125,-0.21000099182128906,-0.2700004577636719,-2.0400009155273438,3,-0.013988239434596705,-2.031256705528932,47.54999923706055,-1.4909036683566954,47.45000076293945,1.1473670684794748,47.90499877929688,-0.013988239434596705
4650,2018-01-26,47.52000045776367,47.79499816894531,47.43000030517578,47.599998474121094,3505520.0,-0.000420707980195667,-1.8076940006162243,1.333354526958291,42.437581083533715,59.506646669729854,0.3141819316745824,0.01793715815187369,-0.33571290196724135,-1.0890438613925113,12.375032875812199,0.36499786376953125,0.7806580224477813,-0.11224975585937358,-1.5456318110517202,1.321132299332973,-0.8289407834555433,0.6044412717367962,1.0724297076304197,27.218964295226872,-26.6983752246156,0.7166910275961732,1,0.3600006103515625,-0.22249984741210938,-0.375,-0.19250106811523438,-1.5699996948242188,4,-0.009469712933597663,-1.2678610354223434,47.540000915527344,-2.031256705528932,47.54999923706055,-1.4909036683566954,47.45000076293945,-0.009469712933597663
4651,2018-01-29,47.29499816894531,47.65999984741211,47.125,47.5099983215332,4330813.0,-0.004734896604606353,1.0776563830969224,2.687568547041152,35.06682250459981,55.46849088597155,0.3783042526337468,0.35983690383547184,-0.08107775314249466,-0.8206807624397285,11.629009772232239,0.5349998474121094,0.6542869377925058,-0.39975204467773295,-1.637366000303274,0.837861910947808,-1.0185590224905,0.219054933135034,1.2677834053479273,16.83152984722301,-30.97816234836462,0.6188069778127696,1,0.3275012969970703,0.00250244140625,-0.2937479019165039,0.03500175476074219,-1.25,0,0.001585807502762604,-1.8076940006162243,47.52000045776367,-1.2678610354223434,47.540000915527344,-2.031256705528932,47.54999923706055,0.001585807502762604
4652,2018-01-30,46.5,47.06999969482422,46.43999862670898,46.93500137329102,6610587.0,-0.01680934981973048,-1.2702572667724825,2.0232607654229318,29.426386706190016,51.35781424979358,1.0238753871800697,1.2537702660600303,0.7350875170476172,0.00862556334630682,10.930986510236057,0.8549995422363352,0.4367960153536359,-1.216750144958496,-2.342605497209746,-0.0908947927072461,-1.779677821084121,-0.6538224688328711,2.033725955014404,4.040494857225518,-38.12880582501316,0.5629276761256244,1,0.7874984741210938,0.7975006103515625,0.47750091552734375,0.8299999237060547,-0.3899993896484375,1,0.01720428466796875,1.0776563830969224,47.29499816894531,-1.8076940006162243,47.52000045776367,-1.2678610354223434,47.540000915527344,0.01720428466796875
4653,2018-01-31,46.6349983215332,46.76499938964844,46.40499877929688,46.625,6117529.0,0.002903189710391496,1.6666666666666141,-0.022984574640673817,31.76322292803482,47.67412134302091,0.7752243188225805,1.1854576396809264,0.6237449579641492,-0.08542266461737569,10.633161970801307,0.3600006103515554,0.23464729963427544,-1.0855016708374023,-2.1955231843352436,0.02451984266043894,-1.640512427586323,-0.5304909140884817,1.8149785403489815,15.131544274316408,-23.047269653117855,0.5550107567489196,1,0.6350002288818359,0.6625022888183594,0.3425025939941406,0.7100009918212891,-0.20999908447265625,2,0.007183508335524946,-1.2702572667724825,46.5,1.0776563830969224,47.29499816894531,-1.8076940006162243,47.52000045776367,0.007183508335524946
4654,2018-02-01,47.06000137329102,47.45500183105469,46.7750015258789,47.27999877929688,8244692.0,0.009113392667617681,1.3859512926391024,-22.003433803891646,31.09754565779906,43.925056641042964,0.29940429132317803,0.7666843651491746,0.22153758705049142,-0.47265599001470093,10.936448336217405,0.8200035095214844,0.07894391842333448,-0.6394987106323171,-1.7840326215809128,0.5050352003162786,-1.211765666106615,-0.06723175515801927,1.2672768036360438,47.1225094681379,14.195207396027264,0.5722669554742986,2,0.20999717712401633,0.23749923706053977,-0.08250045776367898,0.3374977111816335,-0.6000022888183665,3,-0.01381218671718576,1.6666666666666141,46.6349983215332,-1.2702572667724825,46.5,1.0776563830969224,47.29499816894531,-0.01381218671718576
4655,2018-02-02,46.1349983215332,47.3849983215332,46.06999969482422,47.2400016784668,6826348.0,-0.01965582288067691,-1.1295513794679812,5.022801754781432,25.551067274776187,39.07086567046819,1.165952980821146,1.6428128120826173,1.1447118358808908,0.4828859951293367,10.794136862246035,1.3149986267089844,-0.07151130188303512,-1.480001640319827,-2.818611274838098,-0.1413920058015563,-2.149306457578959,-0.8106968230606952,2.0769430915360516,4.087963551650756,-22.010932468951797,0.6693048172591353,2,0.9675006866455078,1.1625022888183594,0.851252555847168,1.2625007629394531,0.4550018310546875,4,-0.013763917733509934,1.3859512926391024,47.06000137329102,1.6666666666666141,46.6349983215332,-1.2702572667724825,46.5,-0.013763917733509934
4656,2018-02-05,45.36000061035156,45.96500015258789,45.32500076293945,45.95000076293945,7534505.0,-0.016798477064643436,1.0645177168382258,0.5339351676045155,23.921183831391772,35.132282798918325,1.7231897074896736,2.3264070380568995,1.8977153749335187,1.2805536052908266,10.800219056224297,0.80999755859375,-0.22529424061855963,-2.1212493896484403,-3.7795459763655472,-0.46295280293133345,-2.9503976830069973,-1.2921010962898833,2.6805854652580905,1.6431845005166854,-23.18641897850636,0.8291482933585547,2,1.2649993896484375,1.677499771118164,1.552499771118164,2.0374984741210938,1.5200004577636648,0,0.013007057862632454,-1.1295513794679812,46.1349983215332,1.3859512926391024,47.06000137329102,1.6666666666666141,46.6349983215332,0.013007057862632454
4657,2018-02-06,43.86999893188477,44.60499954223633,43.09000015258789,43.80500030517578,16069236.0,-0.032848361076228905,-1.0267564843520751,-0.11016713542172996,19.43594795262348,31.637323347116638,2.963620052367439,3.6548958618811014,3.343764495226658,2.781278313657289,11.13245424777904,2.270000457763672,-0.4070687203947827,-3.3897510528564396,-5.658615354140373,-1.120886751572506,-4.524183203498403,-2.2553189022144764,3.8990286124578617,17.869380970567143,-7.148137018019078,1.1344321506419661,2,1.637500762939446,2.0500011444091726,2.988751411437981,3.5275001525878835,3.1599998474121094,1,0.049578283337494033,1.0645177168382258,45.36000061035156,-1.1295513794679812,46.1349983215332,1.3859512926391024,47.06000137329102,0.049578283337494033
4658,2018-02-07,44.7599983215332,45.08000183105469,44.01499938964844,44.57500076293945,9654886.0,0.02028719879912222,1.5818097748185138,2.8461764188036094,30.25854122248475,29.88425546238151,1.8285287566285007,2.632893913087571,2.4208602059716426,1.907844967027792,11.503056265882092,1.2100028991699148,-0.669949722174124,-2.33025150299072,-4.8152970609224965,0.1547940549410569,-3.5727742819566117,-1.087728724024828,2.447545935798864,38.25882077396813,11.399259813428436,1.242522778965889,2,0.6825008392333984,1.1600017547607422,2.00875186920166,2.637500762939453,2.140003204345696,2,0.030160910175210942,-1.0267564843520751,43.86999893188477,1.0645177168382258,45.36000061035156,-1.1295513794679812,46.1349983215332,0.030160910175210942
4659,2018-02-08,45.07500076293945,45.875,44.70500183105469,45.00500106811523,12899019.0,0.007037588320344179,-2.492541392425243,0.3783817222039315,34.56445722567541,29.00946392261948,1.2595497147823593,2.188297287267247,2.0786749868791645,1.6110891239271297,11.53636998848616,1.1699981689453125,-0.8515105137529915,-1.8617490768432603,-4.4496105896237665,0.726112435937246,-3.1556798332335134,-0.5678183204530072,1.6384382018233126,46.21656476372847,16.63524539787511,1.2939307563902518,2,0.2999992370605469,0.8449993133544922,1.5587491989135742,2.322498321533203,2.704998016357429,3,0.029950048835740928,1.5818097748185138,44.7599983215332,-1.0267564843520751,43.86999893188477,1.0645177168382258,45.36000061035156,0.029950048835740928
4660,2018-02-09,44.70500183105469,45.36000061035156,44.34000015258789,45.02000045776367,12684742.0,-0.008208517484684763,1.050254377321888,-4.4999999999995435,26.911999947155678,28.103372527347908,1.32789044730481,2.3723763855580557,2.408733014936608,1.9936160817531388,11.13192007845518,1.0200004577636719,-1.0160040023915755,-2.0364980697631836,-4.681428056071965,0.608431916545598,-3.3589630629175744,-0.7140330766087928,1.5736244762470903,56.17397142493207,28.167114385089192,1.3224649931543913,2,0.5674991607666016,1.2149982452392578,2.118748664855957,2.829998016357422,1.4899978637695312,4,0.039257290717721105,-2.492541392425243,45.07500076293945,1.5818097748185138,44.7599983215332,-1.0267564843520751,43.86999893188477,0.039257290717721105
4661,2018-02-12,45.24499893188477,45.68000030517578,44.80500030517578,45.0,7960852.0,0.012079120427526124,-1.7559127963907462,-0.7777777777778003,34.28366341479338,28.64306993941495,0.521345285900928,1.6549633499848895,1.8279598211018069,1.4615105290932107,10.568527248183504,0.9749984741210938,-1.1624321528896644,-1.330000877380364,-3.907339514246111,1.247337759485383,-2.6186701958132375,-0.04133155894749052,0.6509922368513372,77.37877548895955,47.958638801241484,1.2886693184328717,2,0.027502059936516332,0.6750011444091726,1.762500762939446,2.322500228881829,0.9900016784667898,0,0.02972706934368552,1.050254377321888,44.70500183105469,-2.492541392425243,45.07500076293945,1.5818097748185138,44.7599983215332,0.02972706934368552
4662,2018-02-13,45.34000015258789,45.68500137329102,45.1500015258789,45.58000183105469,6791773.0,0.002099706552013414,1.3777730682829534,-0.9796029583495239,34.23681589873914,28.91791360282654,0.2732265780052501,1.4118225801805693,1.702117189885037,1.3716803139664009,10.593383647830972,0.5349998474121236,-1.3083264393055885,-1.0949996948242173,-3.618018117359597,1.4280187277111622,-2.3565089060919036,0.1665095164434689,-2.25,71.2365767820373,41.72697062770003,1.2615092112676887,2,-0.06749916076660156,0.5799999237060547,1.7224998474121165,2.227499008178711,1.2150001525878906,1,0.033965613373281744,-1.7559127963907462,45.24499893188477,1.050254377321888,44.70500183105469,-2.492541392425243,45.07500076293945,0.033965613373281744
4663,2018-02-14,45.33000183105469,45.61999893188477,44.63999938964844,45.3650016784668,7210798.0,-0.000220518780316592,2.59636585075623,0.14583167766033536,34.23681589873914,29.266721407375442,0.08788613545285529,1.2869697704769223,1.6808443615615687,1.3860455922298769,11.4937803619851,0.9799995422363352,-1.4242707702626944,-0.9774980545043945,-3.4502792117408205,1.4952831027320315,-2.2138886331226075,0.25889252411381847,-2.188101654052737,64.49522976408518,35.04918772680839,1.236390578618214,2,-0.09250259399414062,0.5899982452392578,1.842498779296875,2.237497329711914,0.9249992370605398,2,0.03750268871768636,1.3777730682829534,45.34000015258789,-1.7559127963907462,45.24499893188477,1.050254377321888,44.70500183105469,0.03750268871768636
4664,2018-02-15,45.165000915527344,45.84000015258789,44.98500061035156,45.72000122070313,6751372.0,-0.003639993577372991,1.1509471987101976,15.85722070844707,33.542986104483745,30.154712388454058,-0.04938012534985603,1.329540920800639,1.7983109669380184,1.5593683116534933,12.767373242179229,0.8549995422363281,-1.4570488160842956,-1.0214990615844712,-3.467765894361399,1.4247677711924567,-2.244632477972935,0.20163435480399272,-1.9722387145996123,55.00005086263021,24.22832588813676,1.2231334163884633,2,-0.6375007629394531,0.7549991607666016,2.0074996948242188,2.402498245239258,0.6399993896484375,3,0.03841471438463051,2.59636585075623,45.33000183105469,1.3777730682829534,45.34000015258789,-1.7559127963907462,45.24499893188477,0.03841471438463051
4665,2018-02-16,45.9000015258789,46.11999893188477,45.2750015258789,45.56000137329102,7914797.0,0.016273676418743666,1.1666740026703022,-0.6126125506907357,40.900218679423084,32.041271816013094,-0.9177296539514188,0.5112792557736228,1.0357483087539308,0.8430356632586964,13.584948217294027,0.954998016357429,-1.4995542564327025,-0.21699848175049397,-2.6096545200103023,2.1756575565093144,-1.4133265008803946,0.9793295373794066,-2.6013498068847625,85.13530580736199,50.42737825055295,1.1963280191299024,2,-1.295001983642571,0.019998550415046168,1.2724990844726634,1.6899986267089915,0.0,4,0.04095854446449243,1.1509471987101976,45.165000915527344,2.59636585075623,45.33000183105469,1.3777730682829534,45.34000015258789,0.04095854446449243
4666,2018-02-19,45.88999938964844,46.06999969482422,45.81499862670898,45.90499877929688,3643917.0,-0.00021791145747174223,-2.090904887409077,-0.04411583210853961,45.56685917567111,34.94470639635171,-0.9215520173564471,0.38217698070673833,1.019760546374222,0.8741523642224251,14.833377627011119,0.2550010681152415,-1.5831814365458925,-0.12625064849853374,-2.366757752931335,2.1142564559342674,-1.2465042007149378,0.9940029037178704,-2.4220668378808625,84.45948558275921,43.97739523929994,1.1202535522164014,2,-0.8225002288818359,0.027500152587890625,1.407501220703125,1.7000007629394531,0.20000076293945312,0,0.006646334914630181,1.1666740026703022,45.9000015258789,1.1509471987101976,45.165000915527344,2.59636585075623,45.33000183105469,0.006646334914630181
4667,2018-02-20,46.599998474121094,46.599998474121094,45.959999084472656,46.04999923706055,7057664.0,0.015471760599604867,1.3272737361196845,-36.668107833146415,49.76525941712698,37.11211952908974,-1.3450192679404651,-0.4161009285566166,0.288423440397338,0.1879342704473288,15.59985873301743,0.7099990844726562,-1.5331635300792499,0.6262485504150419,-1.5304247310864056,2.7829218319164895,-0.4520880903356783,1.7045851911657621,-2.9729419395464873,100.0,53.985076995495895,1.0783366407507224,2,-1.1299991607666016,-0.7299976348876953,0.7625017166137695,0.9900016784667969,-0.7649993896484375,1,-0.007832572440366725,-2.090904887409077,45.88999938964844,1.1666740026703022,45.9000015258789,1.1509471987101976,45.165000915527344,-0.007832572440366725
4668,2018-02-21,46.81999969482422,46.81999969482422,46.18999862670898,46.209999084472656,5605350.0,0.004721056392851697,1.0655752057433256,1.109093557314172,48.34481688147343,38.64327060195618,-1.3880474060758772,-0.731078786869233,0.06322410478859553,-0.010437670774926744,16.555844237868428,0.6300010681152415,-1.3954910489372594,0.8827497482299833,-1.1844538098780788,2.9499533063380454,-0.15085203082404774,1.9163515272840144,-2.9551078050858948,100.0,51.88932391130115,1.0336017790540297,2,-1.239999771118164,-1.2075004577636719,0.7162504196166992,0.7700004577636719,-0.6899986267089915,2,-0.005659961370690358,1.3272737361196845,46.599998474121094,-2.090904887409077,45.88999938964844,1.1666740026703022,45.9000015258789,-0.005659961370690358
4669,2018-02-22,46.875,47.03499984741211,46.224998474121094,46.41999816894531,5731624.0,0.0011747181874044443,1.090322009037123,0.7459038947394752,55.79938522396995,41.852980077157774,-1.297290426213408,-0.883764811228076,0.0014621985904526014,-0.03991620104783067,17.253710590506778,0.8100013732910156,-1.0510728033865533,0.9710000991821275,-1.007131571118677,2.949131769482932,-0.018065735968278318,1.9600659343325333,-2.71459732975309,90.90909090909095,35.69191156053178,0.9890658351504024,2,-1.0375003814697266,-1.2625007629394531,0.8262500762939453,0.7150001525878906,-0.1699981689453125,3,-0.013226643880208444,1.0655752057433256,46.81999969482422,1.3272737361196845,46.599998474121094,-2.090904887409077,45.88999938964844,-0.013226643880208444
4670,2018-02-23,47.06999969482422,47.2599983215332,46.85499954223633,46.9900016784668,4115792.0,0.004159993489583291,-1.3142636047563514,0.17581910862201952,64.74136366147613,45.23716899345585,-1.2533373216948576,-1.174419078378186,-0.22025561355584955,-0.2141484306149195,17.895123866744616,0.404998779296875,-0.8191412175351687,1.188499832153319,-0.7212946447591193,3.098294309065757,0.2336025936970998,2.143397070609538,-2.5646453633174815,86.851303333175,23.83054146621815,0.9548972384562203,2,-1.1200008392333984,-1.4575004577636719,0.6137504577636719,0.5200004577636719,0.20999908447266336,4,-0.02687485442638604,1.090322009037123,46.875,1.0655752057433256,46.81999969482422,1.3272737361196845,46.599998474121094,-0.02687485442638604
4671,2018-02-26,47.36999893188477,47.584999084472656,47.15999984741211,47.474998474121094,4130822.0,0.006373470129712899,1.6153737807669284,-1.3125268227551445,87.96094942092749,51.206517162587886,-1.3636032445923902,-1.5478715275331965,-0.5309813786235793,-0.4874330989004463,18.745749474668962,0.5149993896484375,-0.6242076725001695,1.4847490310669045,-0.4369890389160105,3.4064871010498194,0.5238799960754505,2.4456180660583584,-2.478994441774333,86.76922137920717,17.292018937354356,0.9608690349914563,2,-1.2574996948242259,-1.7574996948242259,0.24375152587889914,0.2200012207031179,1.19000244140625,0,-0.03103224486282219,-1.3142636047563514,47.06999969482422,1.090322009037123,46.875,1.0655752057433256,46.81999969482422,-0.03103224486282219
4672,2018-02-27,47.29999923706055,47.53499984741211,47.06999969482422,47.3650016784668,4347082.0,-0.0014777221110956473,1.2963039710647275,0.6190735694823307,83.50923881206933,56.681230819624574,-1.1022532601643675,-1.4913259536184782,-0.46742360862903354,-0.3966827046172128,18.561136009394165,0.4650001525878906,-0.3224919204372725,1.3747493743896513,-0.632275908365763,3.3817746571450655,0.3712367330119406,2.378262015767362,-1.9779556118521526,79.56991011537073,5.889998624166822,1.003512641377708,2,-1.0149993896484375,-1.6875,0.313751220703125,0.29000091552734375,1.1749992370605469,1,-0.025581376405701906,1.6153737807669284,47.36999893188477,-1.3142636047563514,47.06999969482422,1.090322009037123,46.875,-0.025581376405701906
4673,2018-02-28,46.97000122070313,47.47000122070313,46.7750015258789,47.0,8231213.0,-0.006976702361103926,-2.3095367847411,0.46150234741773105,74.90147444952528,61.27661841351808,-0.5756975185546267,-1.196277287822653,-0.12542947311452934,-0.044768154325126375,18.314604412077756,0.694999694824233,-0.11076506553672516,1.0280012130737362,-1.009327584244872,3.065330010392344,0.009336814414432126,2.04666561173304,-1.2858847220124545,54.77958913485001,-21.449993785460165,1.0186643986593042,2,-0.5400009155273509,-1.4625015258789134,0.6437492370605398,0.5574989318847585,1.3499984741210866,2,-0.024164405082667928,1.2963039710647275,47.29999923706055,1.6153737807669284,47.36999893188477,-1.3142636047563514,47.06999969482422,-0.024164405082667928
4674,2018-03-01,46.40999984741211,46.83000183105469,46.1150016784668,46.63000106811523,6735051.0,-0.011922532653548035,1.3064418876515105,7.333672431334155,71.33915484619462,64.65872243204825,0.20057134186827597,-0.7246209100386736,0.41306700575765376,0.5342755788119788,19.517833414623336,0.8549995422363352,0.09626650614460175,0.500499916076663,-1.4817283719103571,2.482728204063683,-0.4906142279168506,1.4916140600701766,-0.42174213499631463,20.067938061663263,-56.27376849264797,0.9911141439935107,3,0.28999900817871094,-0.9025001525878906,1.2037506103515625,1.1175003051757812,2.4000015258789134,3,-0.006033156221018521,-2.3095367847411,46.97000122070313,1.2963039710647275,47.29999923706055,1.6153737807669284,47.36999893188477,-0.006033156221018521
4675,2018-03-02,45.5,46.2750015258789,45.2599983215332,46.1500015258789,7026769.0,-0.019607839913898473,1.255558852201944,2.954535996670891,52.920973311112185,65.47584622487504,1.1710079823688915,0.14268268154090435,1.3293909276564193,1.4581396503507946,20.101667210389294,1.1500015258789062,0.2960723240053369,-0.3777500152587905,-2.3651056880546193,1.6096056575370383,-1.3714278516567049,0.6159278211391239,2.0849990844726562,10.322649449945445,-63.166114713171936,0.9936778363979156,3,0.9224987030029297,-0.05750083923339844,2.1125001907348633,1.8425006866455078,3.3600006103515625,4,0.02648355672647673,1.3064418876515105,46.40999984741211,-2.3095367847411,46.97000122070313,1.2963039710647275,47.29999923706055,0.02648355672647673
4676,2018-03-05,45.95000076293945,46.15999984741211,45.4000015258789,45.44499969482422,5349417.0,0.009890126658010034,-1.554627344125624,-0.776922896346124,56.46186920117673,66.21991397865834,0.8162509917297314,-0.274947089886723,0.8888170314627217,1.0199704639285017,19.875670938440138,0.7599983215332102,0.5434312135136921,0.04275074005126811,-1.929705272328711,2.015206752431247,-0.9434772661387214,1.0289787462412576,1.588498306274417,30.32975730157719,-41.64927099457884,0.9862280061899912,3,0.47249794006347656,-0.5750007629394531,1.6387500762939453,1.3474998474121094,2.9449996948242188,0,0.028944461246454,1.255558852201944,45.5,1.3064418876515105,46.40999984741211,-2.3095367847411,46.97000122070313,0.028944461246454
4677,2018-03-06,46.04499816894531,46.48500061035156,46.04499816894531,46.27000045776367,4539655.0,0.002067408148608285,-2.9110930268043336,-0.4455481443992053,57.44012791342028,67.23050409331911,0.7087838107363353,-0.20937926881507707,0.7918107383399331,0.9404310397543298,17.764248826042717,0.5349998474121094,0.6921732035761181,0.02899818420409872,-1.694664951987484,1.7526613203956813,-0.8328333838916961,0.8908297522998936,1.4479308853149462,35.520308489502575,-35.86019273959892,0.8618315680957924,3,0.3775005340576172,-0.7074985504150391,1.4150018692016602,1.25250244140625,2.5550003051757812,1,0.05462055172893754,-1.554627344125624,45.95000076293945,1.255558852201944,45.5,1.3064418876515105,46.40999984741211,0.05462055172893754
4678,2018-03-07,46.11000061035156,46.29999923706055,45.78499984741211,45.81000137329102,4986824.0,0.0014117155823907268,-1.942834410524136,-1.3333163792956977,60.04250081888263,67.70196138164275,0.5950528057573123,-0.17713924492145594,0.7301878382812532,0.8895853106964893,16.305350442820675,0.5149993896484375,0.8036044515829843,0.02650051116943075,-1.5926279102647314,1.6456289326035929,-0.7830636995476468,0.8360647218865083,1.338269829254152,54.140152150196684,-18.514591971584238,0.8095642107170801,3,0.3124980926513672,-0.7725009918212891,1.1824989318847656,1.1875,2.5349998474121094,2,0.05129034553165024,-2.9110930268043336,46.04499816894531,-1.554627344125624,45.95000076293945,1.255558852201944,45.5,0.05129034553165024
4679,2018-03-08,46.42499923706055,46.5250015258789,45.91999816894531,46.00500106811523,4676586.0,0.0068314600420600335,-1.050845046745867,1.399997456862079,56.12599451431387,66.74469814306916,0.2341299912389445,-0.4066635365521094,0.4202033227055608,0.5856891288932502,15.68108577860967,0.6050033569335866,0.8387787097851316,0.2739992141723633,-1.2793276718282272,1.8273261001729537,-0.5026642288279319,1.0506626571726585,0.97950576018372,92.09470075057423,20.150404427134987,0.7766634430002965,3,-0.0025005340576171875,-1.0874996185302734,0.8587503433227539,0.8725013732910156,2.490001678466797,3,0.04081853503297239,-1.942834410524136,46.11000061035156,-2.9110930268043336,46.04499816894531,-1.554627344125624,45.95000076293945,0.04081853503297239
4680,2018-03-09,46.459999084472656,46.665000915527344,46.25500106811523,46.27999877929688,4258818.0,0.000753900872100921,-2.565282292841346,0.4285740236148714,56.6125292076754,63.26154034159671,0.11566537288027945,-0.3198403850322933,0.39717527663660235,0.5652215521337141,14.686725778930787,0.4099998474121165,0.8715795331144989,0.22124919891357564,-1.178862439602753,1.6213608374299042,-0.4788066203445851,0.9213050181717364,0.9016157792573907,83.79431383665256,12.878197082735696,0.700055819258163,3,-0.0625,-1.1224994659423828,0.8237504959106445,0.8375015258789062,3.240001678466797,4,0.050581195332045414,-1.050845046745867,46.42499923706055,-1.942834410524136,46.11000061035156,-2.9110930268043336,46.04499816894531,0.050581195332045414
4681,2018-03-12,46.59000015258789,46.81499862670898,46.4000015258789,46.68999862670898,4088976.0,0.0027981289426819433,1.3714223433243469,-0.555546136565913,49.86597422573398,59.52339983200388,-0.15266885041197042,-0.36249621387889164,0.2902524928770802,0.45217313764181455,13.957470549464507,0.4149971008300781,0.8411723047257027,0.2840002059936495,-1.0424012756131518,1.6104016876004508,-0.3792005348097476,0.9472009467970466,0.7295823802982184,78.15546206038394,10.467238839486825,0.6632007408033997,3,-0.22500038146972656,-1.2525005340576172,0.6099996566772461,0.7075004577636719,3.7099990844726562,0,0.048722911576071004,-2.565282292841346,46.459999084472656,-1.050845046745867,46.42499923706055,-1.942834410524136,46.11000061035156,0.048722911576071004
4682,2018-03-13,46.88000106811523,47.4900016784668,46.70500183105469,46.9000015258789,7839152.0,0.006224531328129501,-3.243254667862792,0.20000762951096257,50.78949191233815,56.84429066120531,-0.5682716269131802,-0.5599157616999335,0.026691849792698008,0.18034462303474896,12.926795211432962,0.9000015258789062,0.7382715661647694,0.4970010757446204,-0.7707869501980227,1.7647891016872634,-0.1368929372267047,1.1308950887159455,-1.6200027465820241,64.22287652475818,0.5961867107580758,0.6338940129713226,3,-0.5050010681152273,-1.5425014495849538,-0.04875087738036399,0.1574993133544993,3.7599983215332102,1,0.04298206791251369,1.3714223433243469,46.59000015258789,-2.565282292841346,46.459999084472656,-1.050845046745867,46.42499923706055,0.04298206791251369
4683,2018-03-14,47.02999877929688,47.3650016784668,46.79499816894531,46.88000106811523,6888809.0,0.003199609807254644,-2.5624828638525634,-7.499713904254,51.9897164683415,54.69435306366607,-0.7921686747958034,-0.6071528905344366,-0.11069642184543227,0.047739843956115635,11.438328853465148,0.5700035095214844,0.4951844773998886,0.5619989395141687,-0.6344795420733362,1.7584774211016736,-0.036240301279583775,1.1602381803079211,-1.7254003906250048,70.7005177771789,10.09009676724395,0.5982392407937521,3,-0.6549987792968821,-1.2299995422363352,-1.3162488937378,-1.1099987030029368,4.130001068115227,2,0.03338294143259346,-3.243254667862792,46.88000106811523,1.3714223433243469,46.59000015258789,-2.565282292841346,46.459999084472656,0.03338294143259346
4684,2018-03-15,46.9000015258789,47.25,46.9000015258789,47.06999969482422,6640475.0,-0.0027641347393614346,-3.1176734583966517,-1.1333384196739056,47.78069939542428,54.12321151747852,-0.6541455124926685,-0.35891070428795757,0.0010008426198311327,0.19231528719667068,10.15671574518891,0.34999847412110086,0.2999980931962085,0.3452516555786076,-0.6948112473335826,1.3853145584907978,-0.17477979587749104,0.8652831070347062,-1.5516950714111246,52.22673190259061,-4.855189082854928,0.5200314514560961,3,-0.4549999237060476,-0.9375019073486257,-1.2187519073486257,-0.9800014495849538,4.9399986267089915,3,0.03720679904289348,-2.5624828638525634,47.02999877929688,-3.243254667862792,46.88000106811523,1.3714223433243469,46.59000015258789,0.03720679904289348
4685,2018-03-16,47.77999877929688,47.77999877929688,46.84000015258789,46.8650016784668,19712754.0,0.018763267053038657,1.0546483171503331,-5.382393860515031,54.648532549978206,53.92172966734536,-1.3149994892256203,-1.1497921754609521,-0.898570183043141,-0.6719102746166286,9.401716874249225,0.9399986267089915,0.1814454525543141,1.1312490463256921,0.0041623023237207235,2.2583357903276635,0.5677056743247064,1.6947924183266778,-2.3888584203491305,100.0,44.745296032770256,0.5635433720009855,3,-0.9974994659423899,-1.7199993133544993,-2.1324987411499094,-1.8599987030029368,3.370002746582017,4,0.02375475439991548,-3.1176734583966517,46.9000015258789,-2.5624828638525634,47.02999877929688,-3.243254667862792,46.88000106811523,0.02375475439991548
4686,2018-03-19,46.19499969482422,46.93000030517578,46.1349983215332,46.84500122070313,7092469.0,-0.03317285736640585,-1.064928759685314,-0.7103864321419511,40.6750961401648,52.05894835920586,0.3446512009281193,0.4840456210688444,0.641263798645241,0.9270689474310885,8.418828312597505,1.645000457763679,0.07307922491124685,-0.46900005340576456,-1.5605539689164303,0.6225538621049012,-1.0147770111610939,0.07677690434956475,-0.7083049990624986,3.6474988810997298,-46.52670903914028,0.5457769577553316,3,0.5874996185302734,0.0149993896484375,-0.5987491607666016,-0.27499961853027344,5.715000152587891,0,0.07587403596212039,1.0546483171503331,47.77999877929688,-3.1176734583966517,46.9000015258789,-2.5624828638525634,47.02999877929688,0.07587403596212039
4687,2018-03-20,46.23500061035156,46.38999938964844,45.75500106811523,46.34500122070313,5726286.0,0.0008659144018097198,5.350080109865028,0.16923131096166266,43.47824909625096,50.218475945580124,0.3737391409200299,0.437741148009664,0.5470883584725001,0.8906448887633474,8.218628485158902,0.6349983215332102,0.12500974718009417,-0.41074924468993856,-1.5188875782454119,0.6973890888655347,-0.9648184114676752,0.1433199220877981,-0.6565737512484375,23.70370788993333,-24.818545757610746,0.5540691667777379,3,0.5324993133544922,-0.02500152587890625,-0.6387500762939453,-0.3150005340576172,5.864997863769531,1,0.08792037575530753,-1.064928759685314,46.19499969482422,1.0546483171503331,47.77999877929688,-3.1176734583966517,46.9000015258789,0.08792037575530753
4688,2018-03-21,46.55500030517578,46.625,46.03499984741211,46.29999923706055,5923941.0,0.006921156928731076,1.9873390827353763,-2.318178665556793,51.34384291487097,49.687125767864245,0.138014609866282,0.10210543234587277,0.18035121645142027,0.5650219828812482,8.168408719459903,0.5900001525878906,0.13513927023940653,-0.07749958038330362,-1.1831997805625107,1.0282006197959035,-0.6303496804729107,0.4753505197063035,-0.8885105692649091,39.50617981655532,-12.094226150581498,0.552850100089605,3,0.21249961853027344,-0.345001220703125,-0.9587497711181641,-0.6350002288818359,5.775001525878906,2,0.08774565691536473,5.350080109865028,46.23500061035156,-1.064928759685314,46.19499969482422,1.0546483171503331,47.77999877929688,0.08774565691536473
4689,2018-03-22,46.25500106811523,46.6349983215332,45.80500030517578,46.31499862670898,7645861.0,-0.00644397454825496,1.371433242506764,-0.2352835579756758,57.88926119119183,49.82898487714385,0.45970674869800376,0.3723657152535651,0.42932458809383434,0.8496128656451418,8.471503493163986,0.8299980163574219,0.1279276053362821,-0.34649887084961506,-1.4583205669013068,0.7653228252020767,-0.902409718875461,0.20941197717623083,-0.503970970468913,24.691385932887453,-30.803105826455162,0.5559108480258464,3,0.5124988555908274,0.12749862670899148,-0.6762514114379812,-0.33500099182128196,5.395000457763672,3,0.10604256115082067,1.9873390827353763,46.55500030517578,5.350080109865028,46.23500061035156,-1.064928759685314,46.19499969482422,0.10604256115082067
4690,2018-03-23,45.80500030517578,46.19499969482422,45.58000183105469,45.81499862670898,7267624.0,-0.009728694250309755,-1.673931251814073,0.16664547304159064,48.484841237382994,49.67552565621596,0.9018658759617111,0.7617943034450079,0.8070277563943122,1.2798354226399482,9.152601909026176,0.6749992370605398,0.09218567683880963,-0.7332496643066406,-1.8763395692019103,0.409840240588629,-1.304794616754279,-0.16170471185900226,1.9749984741211009,16.666572476504264,-40.275654199701336,0.5715449524476355,3,0.875,0.7149982452392578,-0.5812501907348633,0.11499977111816406,5.974998474121101,4,0.13175417109931065,1.371433242506764,46.25500106811523,1.9873390827353763,46.55500030517578,5.350080109865028,46.23500061035156,0.13175417109931065
4691,2018-03-26,45.9000015258789,46.19499969482422,45.625,45.94499969482422,6195818.0,0.0020740360238002964,1.0917490270739423,4.500572300652516,48.48488230632715,49.41945792221474,0.7808053793477541,0.5807956250681698,0.6404705660709951,1.1588611026631739,9.650910100712794,0.5699996948242188,0.060421108990787786,-0.5647485733032269,-1.6711052438138623,0.5416080972074084,-1.1179269085585446,-0.011570238047909243,1.835997314453138,30.331825528544563,-28.10894541261642,0.5531783352553192,3,0.7799987792968821,0.6199970245361399,-0.6375017166137624,0.019998550415046168,6.369998931884773,0,0.11437908116495366,-1.673931251814073,45.80500030517578,1.371433242506764,46.25500106811523,1.9873390827353763,46.55500030517578,0.11437908116495366
4692,2018-03-27,46.09000015258789,46.5,45.83000183105469,46.4000015258789,7235270.0,0.004139403494395788,1.6274524470241523,6.889199728720355,49.7963290278722,49.17574820660703,0.5218370943563997,0.311468121110579,0.3936719812503,0.9408564337494099,10.13186374320296,0.6699981689453125,0.026309832039842718,-0.31424999237060547,-1.35890663727168,0.7304066525304691,-0.8365783148211392,0.20807833007992826,1.6028787475585986,48.341233941155835,-10.20386284594558,0.5223283224505364,3,0.5900001525878906,0.42999839782714844,-0.5975008010864258,-0.1700000762939453,6.619998931884766,1,0.12627467293461136,1.0917490270739423,45.9000015258789,-1.673931251814073,45.80500030517578,1.371433242506764,46.25500106811523,0.12627467293461136
4693,2018-03-28,45.834999084472656,45.959999084472656,45.59500122070313,45.83000183105469,8654871.0,-0.005532676660252034,1.8627591778116308,-0.016120100904448778,43.91751750240095,48.746505774048885,0.6587787716635063,0.5028597245554778,0.596120669846357,1.1658448205316816,10.753510480471563,0.4949989318847585,0.010290405766305355,-0.5125009536743192,-1.5510497032527368,0.5260477959040983,-1.0317753284635245,0.006773421114885991,1.8156222742919965,24.1704361786369,-28.886186540200423,0.5192743747892086,3,0.845001220703125,0.6849994659423828,-0.16499900817871094,0.08500099182128906,5.9750022888183665,2,0.1366859281070829,1.6274524470241523,46.09000015258789,1.0917490270739423,45.9000015258789,-1.673931251814073,45.80500030517578,0.1366859281070829
4694,2018-03-29,46.13000106811523,46.45000076293945,45.68500137329102,45.81999969482422,5098808.0,0.006436173001746814,-1.6379379517636858,62.034351145036744,46.77105456662843,47.871230442565576,0.2716306714924386,0.19584654242087396,0.2604209899583054,0.8400054310456326,10.418591054504828,0.7649993896484304,-0.028242774390704994,-0.20349903106690448,-1.2460415971476024,0.8390435350137935,-0.7247703141072535,0.3177722519734445,1.4792079000952256,59.78264475146291,10.175674340496947,0.5212712830403493,3,0.1250000000000071,0.3899974822998118,-0.5337514877319265,-0.21000099182128196,6.649997711181655,3,0.134402788193839,1.8627591778116308,45.834999084472656,1.6274524470241523,46.09000015258789,1.0917490270739423,45.9000015258789,0.134402788193839
4695,2018-04-03,46.70500183105469,47.03499984741211,46.23500061035156,46.27000045776367,7557631.0,0.012464789716575497,-2.168307108918819,1.4032240201809218,51.035119272027565,49.02234412388366,-0.5273511996693543,-0.29961099990994455,-0.3399248807635189,0.23280686686079832,9.4831011538351,0.9049987792968821,-0.07498718029314944,0.3112516403198242,-0.6656867470854166,1.288190027725065,-0.1772175533827962,0.7997208340224446,0.8636229944126512,77.08344923136414,29.803471392032193,0.4884691937026208,4,-0.39750099182128906,-0.18500328063964844,-0.9800024032592773,-0.7850017547607422,6.004997253417969,1,0.1058773043776271,-1.6379379517636858,46.13000106811523,1.8627591778116308,45.834999084472656,1.6274524470241523,46.09000015258789,0.1058773043776271
4696,2018-04-04,47.27999877929688,47.27999877929688,46.66999816894531,47.0099983215332,7706321.0,0.012311249881161057,3.518515378855125,0.6206887479940181,53.42464232268339,50.1274989268206,-1.0418134580564384,-0.8114631085808739,-0.9539342358389078,-0.37193002962988686,8.596431480371422,0.6100006103515696,-0.08130916506016916,0.8197486877441449,-0.2096629153334959,1.8491602908217857,0.30504288620532805,1.3344544892829617,0.2488535862822019,100.0,52.59684332107484,0.5147058015388202,4,-0.8499984741211009,-0.760000228881843,-1.4987497329711985,-1.3599987030029368,6.050003051757805,2,0.09517766743197287,-2.168307108918819,46.70500183105469,-1.6379379517636858,46.13000106811523,1.8627591778116308,45.834999084472656,0.09517766743197287
4697,2018-04-05,48.56000137329102,48.59000015258789,47.57500076293945,47.9900016784668,8867065.0,0.027072813600719225,2.222234332425068,2.1111064016162695,60.97563244912952,51.19769776396044,-2.1873554828631967,-1.9957082029315458,-2.2442116558572494,-1.6687831617750746,8.556809223687829,1.3100013732910085,-0.16327472119587583,1.974001121521006,0.6010459215270174,3.3469563215149947,1.2875235215240082,2.660478721518004,-2.9799995422363352,98.99837095173888,52.28909283074786,0.6864775999969958,4,-1.4750003814697337,-1.6350021362304759,-2.697502136230476,-2.6400012969970774,5.13999938964843,3,0.0764003084751399,3.518515378855125,47.27999877929688,-2.168307108918819,46.70500183105469,-1.6379379517636858,46.13000106811523,0.0764003084751399
4698,2018-04-06,48.474998474121094,48.849998474121094,48.25,48.45000076293945,5952589.0,-0.001750471514951002,-1.8235272998177918,0.043855657132148666,61.37181410947102,51.58464808821368,-2.0130535109467544,-1.8176319757757966,-2.1739069113998184,-1.5930730866130176,8.334186572026013,0.5999984741210938,-0.03295392424809762,1.7707483291626005,0.1802597388040894,3.3612369195211116,0.9755040339833485,2.5659926243418525,-2.83479667663574,88.15164791456996,40.39951865421243,0.7952442951792543,4,-1.2599983215332031,-1.4200000762939453,-2.5262489318847656,-2.5549983978271484,5.425003051757805,4,0.0873646362797198,2.222234332425068,48.56000137329102,3.518515378855125,47.27999877929688,-2.168307108918819,46.70500183105469,0.0873646362797198
4699,2018-04-09,48.31999969482422,48.56000137329102,48.15499877929688,48.46500015258789,4994629.0,-0.0031974994156961367,1.4179050091664787,-5.800549366702274,54.35484287765775,52.23687049268866,-1.7146432887109313,-1.5951705621587706,-2.035388105182264,-1.4408582657680213,8.365377411510924,0.4050025939941406,0.07888021018185043,1.5209995269775405,-0.21826653074672464,3.2602655847018056,0.6513664981154079,2.390632555839673,-2.5514060302734336,79.73234369939868,36.99513788089243,0.8696330288621332,4,-1.0974998474121094,-1.2650012969970703,-2.3512496948242188,-2.3999996185302734,5.220001220703125,0,0.07222685638469972,-1.8235272998177918,48.474998474121094,2.222234332425068,48.56000137329102,3.518515378855125,47.27999877929688,0.07222685638469972
4700,2018-04-10,48.81000137329102,48.849998474121094,48.22000122070313,48.49499893188477,6047662.0,0.010140763277349363,2.189886620439304,-2.1724237720659807,75.61212541481501,55.251008615853976,-1.9372849141516895,-2.0027721798411022,-2.5358709025790844,-1.9205240118916578,8.680007120310476,0.6299972534179616,0.13341444317876494,1.8935010910034222,-0.054347874759763215,3.8413500567666077,0.9195766081218295,2.867425573885015,-2.918151516357426,98.16527086096688,48.39805952442262,0.9739244828815917,4,-1.5875015258789134,-1.7550029754638743,-2.706252098083503,-2.8900012969970774,5.689998626708977,1,0.0813357364127889,1.4179050091664787,48.31999969482422,-1.8235272998177918,48.474998474121094,2.222234332425068,48.56000137329102,0.0813357364127889
4701,2018-04-11,48.86000061035156,49.099998474121094,48.31999969482422,48.5,5722807.0,0.0010243645903256215,-1.166659602424448,1.142850222825034,75.65979649003475,58.124727222760924,-1.7022639810752906,-1.9752617246127642,-2.588732754999967,-1.9497323203082644,9.295223183656297,0.779998779296875,0.18313019723638746,1.8300003051757798,-0.29429500363136896,3.9542956139829286,0.7678526507722054,2.892147959579354,-2.8498248087304674,84.26241154266589,29.909570968643123,1.0621476544035748,4,-1.5125007629394531,-1.6100006103515625,-2.927501678466797,-2.940000534057617,5.619998931884766,2,0.07879652939065718,2.189886620439304,48.81000137329102,1.4179050091664787,48.31999969482422,-1.8235272998177918,48.474998474121094,0.07879652939065718
4702,2018-04-12,48.89500045776367,49.11999893188477,48.69499969482422,48.83000183105469,5896449.0,0.0007163292463139292,-1.5372869196871262,0.18055143474759464,74.22357574929484,61.492067027971366,-1.450015828718584,-1.9516234998504132,-2.600618449170767,-1.9634467902588781,10.7180106331401,0.424999237060554,0.33783443782496647,1.7642501831054673,-0.5155332704322078,4.044033636643142,0.6243584563366298,2.904141909874305,-2.6994352957925756,76.68409963276059,19.60835340193421,1.1398917267688378,4,-1.4925003051757741,-1.5450000762939453,-2.996251106262207,-2.9750003814697266,5.604999542236328,3,0.09070459825687172,-1.166659602424448,48.86000061035156,2.189886620439304,48.81000137329102,1.4179050091664787,48.31999969482422,0.09070459825687172
4703,2018-04-13,48.599998474121094,48.88000106811523,48.3849983215332,48.79999923706055,5553793.0,-0.00603337725494868,1.749981456560738,-3.0769998239333294,74.30044898711073,64.55088863024717,-0.8063481530262493,-1.615813930443018,-2.2898057625806416,-1.648419260457004,12.035773219310723,0.5100021362304688,0.4972459507630873,1.3907482147216825,-0.9807050053894955,3.7622014348328605,0.20502160466609354,2.5764748247772715,-2.1704786105569056,46.113950721233884,-14.436160609709724,1.185726610055589,4,-0.9224987030029297,-1.2499980926513672,-2.719999313354492,-2.6799983978271484,5.520000457763679,4,0.10493832199468178,-1.5372869196871262,48.89500045776367,-1.166659602424448,48.86000061035156,2.189886620439304,48.81000137329102,0.10493832199468178
4704,2018-04-16,48.64500045776367,48.77000045776367,48.29999923706055,48.49499893188477,3588017.0,0.0009259667706891239,1.3499971389879646,-0.7500047683533567,82.12662868663355,68.00550078742562,-0.5107958131011401,-1.6057074431107168,-2.3318493486988388,-1.676044299429094,13.375377916839199,0.470001220703125,0.6546165924392113,1.3485002517700195,-1.1021278984842695,3.7991284020243086,0.12318617664287501,2.573814326897164,-2.0002422687338353,47.22225754358224,-18.098961476807624,1.225314075127144,4,-0.7500019073486328,-1.2950000762939453,-2.7650012969970703,-2.7250003814697266,3.7949981689453054,0,0.10802756745121034,1.749981456560738,48.599998474121094,-1.5372869196871262,48.89500045776367,-1.166659602424448,48.86000061035156,0.10802756745121034
4705,2018-04-17,48.915000915527344,49.1349983215332,48.70000076293945,48.70000076293945,4886957.0,0.00555042563928243,-3.0464860453150227,1.433319770103318,82.80732951781316,71.2702438091067,-0.48538370269545794,-1.8828513230308346,-2.5658728088820197,-1.9340267351664409,14.237266199000326,0.48999786376953125,0.8951411098413331,1.5617506027221708,-0.9866383312929656,4.110139536737307,0.2875561357146026,2.835945069729739,-2.072223467069115,73.65297638083057,3.7444884112207575,1.2741944670075667,4,-0.5600013732910156,-1.5575008392333984,-3.035001754760742,-2.9950008392333984,2.895000457763679,1,0.09455177171491913,1.3499971389879646,48.64500045776367,1.749981456560738,48.599998474121094,-1.5372869196871262,48.89500045776367,0.09455177171491913
4706,2018-04-18,49.70000076293945,49.75,48.86000061035156,48.86000061035156,7873858.0,0.016048243539190432,-1.1190457809001775,3.906974681073792,84.77835843384554,73.91499114074182,-0.9957162936034081,-2.5210576188710974,-3.2800478090827028,-2.7078305012021957,15.867798755505511,0.8899993896484375,1.14298246765523,2.1715003967285185,-0.5195882427816443,4.862589036238681,0.8259560769734335,3.5170447164836034,-2.6280012271737263,96.55177856877896,22.927266678282777,1.345544319755082,4,-0.7475013732910156,-2.0349998474121094,-3.8325014114379883,-3.780000686645508,1.3600006103515696,2,0.09657946002769147,-3.0464860453150227,48.915000915527344,1.3499971389879646,48.64500045776367,1.749981456560738,48.599998474121094,0.09657946002769147
4707,2018-04-19,50.29999923706055,50.4000015258789,49.724998474121094,49.74499893188477,5966295.0,0.012072403720534863,-1.2689131661280983,0.6607145289984975,90.33418356973846,77.13303219188263,-1.4784104483072866,-2.95226612039707,-3.7527545898301327,-3.2951060136495585,17.311344521223056,0.700000762939446,1.360933270686182,2.568248939514163,-0.3184229556121352,5.454920834640461,1.124912991951014,4.011584887077312,-2.906639645586708,95.23799143692256,14.72345373484606,1.4433359475631506,4,-1.0224990844726562,-2.30999755859375,-4.448749542236328,-4.379999160766602,0.45999908447265625,3,0.08310139897767632,-1.1190457809001775,49.70000076293945,-3.0464860453150227,48.915000915527344,1.3499971389879646,48.64500045776367,0.08310139897767632
4708,2018-04-20,50.63999938964844,50.83000183105469,49.85499954223633,50.29999923706055,8539792.0,0.006759446476042541,1.708320750218549,0.6126125506907769,90.4121304515762,81.13939747787357,-1.652820757767536,-3.13106837394335,-3.9875794686982715,-3.6194785480792717,19.24310167522794,0.9750022888183594,1.5500281996330898,2.7039991378784194,-0.4018515669821028,5.809849842738942,1.1510737854481548,4.256924490308684,-2.8257099273578916,92.4900297787327,8.966682322964616,1.5529253524302629,4,-1.1149978637695312,-2.43499755859375,-4.783749580383301,-4.719999313354492,0.3699989318847656,4,0.0762243415654662,-1.2689131661280983,50.29999923706055,-1.1190457809001775,49.70000076293945,-3.0464860453150227,48.915000915527344,0.0762243415654662
4709,2018-04-23,51.15999984741211,51.15999984741211,50.5099983215332,50.65999984741211,5072373.0,0.010268571564595375,1.600006103515625,1.470587575312188,90.31668515901221,82.77323744945105,-1.9306278707447078,-3.441188822144717,-4.404348739536985,-4.119311762701486,21.078553776623426,0.6500015258789062,1.601950448091472,2.9787496566772447,-0.3358251859549455,6.293324499309435,1.3214622353611531,4.636037077993336,-2.8631964061193003,100.0,15.015065652449849,1.6572874213160949,4,-1.4300003051757812,-2.789999008178711,-5.072500228881836,-5.239999771118164,0.7400016784667898,0,0.05785768360635357,1.708320750218549,50.63999938964844,-1.2689131661280983,50.29999923706055,-1.1190457809001775,49.70000076293945,0.05785768360635357
4710,2018-04-24,51.84000015258789,51.84000015258789,51.06999969482422,51.13999938964844,6734317.0,0.013291640093900048,1.1999989100876836,1.4000015258789062,90.49728533552673,84.42184732117238,-2.3865995280196657,-3.8429080026533455,-4.959159795010052,-4.778897848681154,22.88764390208161,0.7700004577636719,1.6860558273834982,3.3569999694824233,-0.14049558401608664,6.854495522980933,1.6082521927331683,5.105747746231678,-3.0278213581936058,100.0,16.215655278368274,1.7487477767492563,4,-1.7700004577636719,-3.1299991607666016,-5.636249542236328,-5.920000076293945,0.20999908447265625,1,0.011574044605614064,1.600006103515625,51.15999984741211,1.708320750218549,50.63999938964844,-1.2689131661280983,50.29999923706055,0.011574044605614064
4711,2018-04-25,51.1500015258789,51.56999969482422,50.81999969482422,51.38999938964844,6535854.0,-0.013310158655054471,1.500006357844945,-0.34285371741844384,75.69442184305693,84.58527466492373,-1.494797273371752,-2.887467945838857,-4.1668170157204045,-4.075403711982069,24.642115511752486,1.0200004577636719,1.8453090353093131,2.404501342773429,-1.0646755972648592,5.873678282811717,0.6699128727542885,4.1390898127925695,-1.7322584598458945,67.37597734630717,-13.88558060002697,1.7345884700191436,4,-1.0800018310546804,-2.44000053405761,-4.728752136230462,-5.230001449584954,1.579998016357429,2,0.012903222438384487,1.1999989100876836,51.84000015258789,1.600006103515625,51.15999984741211,1.708320750218549,50.63999938964844,0.012903222438384487
4712,2018-04-26,51.90999984741211,52.099998474121094,51.0,51.1500015258789,6192656.0,0.014858226761707893,-1.075466130210564,-3.1666878596178267,80.05250465072652,85.22439196088104,-1.9915775852096118,-3.3614328010277816,-4.816592464912546,-4.812559967933872,27.046842705337014,1.0999984741210938,1.872723000356963,2.873499679565427,-0.6339631592540371,6.380962518384891,1.1197682601556949,4.627231098975159,-2.007805364068126,91.53680547413566,10.686334860708712,1.753731419409733,4,-1.710000991821289,-3.0699996948242188,-5.413750648498535,-5.989999771118164,0.7299995422363281,3,-0.016374464970518865,1.500006357844945,51.1500015258789,1.1999989100876836,51.84000015258789,1.600006103515625,51.15999984741211,-0.016374464970518865
4713,2018-04-27,52.099998474121094,52.099998474121094,51.65999984741211,52.0,3738929.0,0.0036601546381713757,7.800106813153277,0.13157723022250653,82.86955460258145,85.30693928487526,-1.8247859908657205,-3.2232664848702512,-4.891565536682229,-4.97822015446792,29.281266708535934,0.4399986267089844,1.9131654476583932,2.7502483367919908,-0.6713181174926319,6.1718147910766135,1.039465109649683,4.461031563934299,-1.7582431926216913,100.0,18.2228891020374,1.7107832271423096,4,-1.6999988555908203,-3.259998321533203,-5.611248970031738,-6.179998397827148,0.20000076293945312,4,-0.02571977335572262,-1.075466130210564,51.90999984741211,1.500006357844945,51.1500015258789,1.1999989100876836,51.84000015258789,-0.02571977335572262
4714,2018-04-30,52.33000183105469,52.33000183105469,51.68999862670898,51.77999877929688,5712854.0,0.004414651893854371,1.327271466222803,5.500114442664154,82.05828216382893,85.22371180109921,-1.650688754877251,-3.1251959836333825,-4.9961798153112795,-5.189086550299919,32.37919673017866,0.6400032043457102,1.9892404730686337,2.6702516555786104,-0.644846862331427,5.985350173488648,1.0127023966235882,4.327800914533633,-1.6365979110309468,100.0,19.45747920697724,1.65754925895502,4,-1.7350006103515625,-3.375,-5.841252326965332,-6.410001754760742,0.3899993896484446,0,-0.02522460277725702,7.800106813153277,52.099998474121094,-1.075466130210564,51.90999984741211,1.500006357844945,51.1500015258789,-0.02522460277725702
4715,2018-05-02,51.6500015258789,52.31000137329102,51.6500015258789,51.97999954223633,7030296.0,-0.012994463622820862,-3.0000231195162534,-0.5999930642252946,72.79411489713398,83.89212918590903,-0.6056165123507,-2.166828110650279,-4.219801735304365,-4.487561844957327,34.93140908988011,0.6800003051757884,2.0886082223170988,1.7430013656616126,-1.3760346841869904,4.8620374155102155,0.1834833407373111,3.302519390585914,-0.6292780236489719,54.96693091618241,-24.067985048752455,1.5595180249243012,5,-0.6225013732910085,-2.6949996948242116,-5.075001716613762,-5.730001449584954,1.7299995422363281,2,0.004840270912184641,1.327271466222803,52.33000183105469,7.800106813153277,52.099998474121094,-1.075466130210564,51.90999984741211,0.004840270912184641
4716,2018-05-03,51.77999877929688,51.849998474121094,51.54999923706055,51.58000183105469,4972015.0,0.002516887697531889,-1.3076674785058247,-0.6060550013293807,73.20996179164933,81.98943787723246,-0.4576663540472268,-2.047381314563843,-4.249601085433419,-4.593942555022203,37.267987838450885,0.2999992370605469,2.1768366916539037,1.647998619079594,-1.318634081401484,4.614631319560672,0.16468226883905146,3.1313149693201368,-0.49741961130199996,58.64644401867818,-19.831323920827174,1.4833163502405398,5,-0.6874980926513743,-2.817497253417976,-5.179999351501472,-5.859998703002937,1.3199996948242116,3,0.0052143774455171155,-3.0000231195162534,51.6500015258789,1.327271466222803,52.33000183105469,7.800106813153277,52.099998474121094,0.0052143774455171155
4717,2018-05-04,52.27000045776367,52.27000045776367,51.77999877929688,51.81999969482422,5163665.0,0.009463145809549767,1.1777815453735963,2.250038147554662,78.62716124029427,80.6799968537567,-0.7139114430421216,-2.36652087571143,-4.654534029051987,-5.058755432177307,38.55102228813324,0.49000167846678977,2.2664676907570396,1.952500343322754,-1.0638055510069293,4.968806237652437,0.44434739615791585,3.460653290487592,-0.7779367571568301,92.30754182703829,9.333785846181144,1.5081529471648412,5,-0.8500003814697266,-3.3074989318847656,-5.670001029968262,-6.350000381469727,0.5099983215332102,4,0.008800441561969352,-1.3076674785058247,51.77999877929688,-3.0000231195162534,51.6500015258789,1.327271466222803,52.33000183105469,0.008800441561969352
4718,2018-05-07,52.709999084472656,52.72999954223633,51.81000137329102,51.84000015258789,4198502.0,0.008417804148758812,1.0219743367246261,1.9333276819395584,79.86774961895038,79.51900401597206,-0.926872061868437,-2.6066188727685926,-5.009689547392107,-5.463805294627427,39.78552150630607,0.9199981689453054,2.289336633877298,2.18074893951416,-0.8851400771654667,5.246637956193787,0.6478044311743432,3.713693447853977,-1.1599998474121094,98.3050463905861,10.362459052347234,1.532944508339815,5,-0.9349994659423828,-3.5474987030029297,-6.109999656677246,-6.792499542236328,-0.3899993896484375,0,-0.0013280154816932566,1.1777815453735963,52.27000045776367,-1.3076674785058247,51.77999877929688,-3.0000231195162534,51.6500015258789,-0.0013280154816932566
4719,2018-05-08,51.81000137329102,52.40999984741211,51.68999862670898,52.18999862670898,7169504.0,-0.017074515780948984,-1.3225742939764664,-0.43677898844625995,69.46874844474635,77.18249991699645,0.08384154419947976,-1.5091267197390152,-4.035330594274761,-4.5347752979538924,41.145997643026924,1.020000457763679,2.2033500721113484,1.1062511444091854,-1.824492932801661,4.036995221620032,-0.3591208941962378,2.5716231830146086,0.9199981689453054,22.034073643035548,-64.91877306348127,1.465372038605423,5,-0.03500175476074929,-2.602500915527351,-5.210001945495613,-5.940000534057624,0.259998321533196,1,0.009457592178758967,1.0219743367246261,52.709999084472656,1.1777815453735963,52.27000045776367,-1.3076674785058247,51.77999877929688,0.009457592178758967
4720,2018-05-09,52.77999877929688,52.77999877929688,52.02000045776367,52.06000137329102,5916840.0,0.018722203827346462,1.1111140545609837,-1.8947437107234633,70.2099838050397,76.57311791277232,-0.8256171699436621,-2.283529875069938,-4.924448520793192,-5.480742708178418,42.41199680418482,0.9699974060058594,2.118790719572381,1.877748680114756,-1.0507130451949749,4.806210405424487,0.4135178174598906,3.3419795427696215,-1.0900001525879048,100.0,13.672231810359506,1.4642308626548648,5,-0.8899993896484446,-3.2724990844726634,-6.392498970031745,-7.167499542236335,0.0800018310546804,2,-0.0011367480102573158,-1.3225742939764664,51.81000137329102,1.0219743367246261,52.709999084472656,1.1777815453735963,52.27000045776367,-0.0011367480102573158
4721,2018-05-10,52.709999084472656,52.9000015258789,52.27999877929688,52.849998474121094,3775827.0,-0.0013262541955890716,4.166571301417951,-0.1944442972719518,66.99578553523372,75.12237134438423,-0.5711200618740904,-2.013544609960121,-4.782386541125106,-5.380409368468868,43.56517341556052,0.620002746582017,2.001573902179935,1.6152490615844712,-1.2535125406815908,4.484010663850533,0.18086826045144022,3.0496298627175022,-1.020000457763679,84.29735651570859,-0.866012795301387,1.4343808011330321,5,-0.4849987030029297,-2.924999237060547,-6.2962493896484375,-7.097499847412109,-0.3600006103515625,3,0.012711098373741736,1.1111140545609837,52.77999877929688,-1.3225742939764664,51.81000137329102,1.0219743367246261,52.709999084472656,0.012711098373741736
4722,2018-05-11,53.33000183105469,53.33000183105469,52.58000183105469,52.7400016784668,4121949.0,0.011762526225591818,1.542372223838619,-4.214305177111717,68.24968944099372,73.4979418819856,-1.0823314822244186,-2.407696040693679,-5.319380103933064,-5.963530698038824,44.847983247400755,0.75,1.842055295582341,2.0135017395019545,-0.8247893700850213,4.85179284908893,0.5943561847084666,3.4326472942954425,-1.5916030883789105,100.0,15.112234005993798,1.419145554793488,5,-0.8900012969970703,-2.877500534057617,-6.855002403259277,-7.717502593994141,-1.1000022888183594,4,-0.004312832346457185,4.166571301417951,52.709999084472656,1.1111140545609837,52.77999877929688,-1.3225742939764664,51.81000137329102,-0.004312832346457185
4723,2018-05-14,53.70000076293945,53.77999877929688,53.08000183105469,53.22000122070313,4211624.0,0.006937913354229552,1.1875055879740573,0.8135583357579164,67.59004965451064,71.89036049206135,-1.3427016047907614,-2.5044285447437034,-5.589720512565492,-6.283025035343719,46.80164188432527,0.6999969482421946,1.869935063622087,2.128500556945802,-0.5963056168969771,4.8533067307885815,0.7660974700244125,3.490903643867192,-1.8661058349609405,96.17234399440723,12.651053631926786,1.3624030869213888,5,-1.0350017547607422,-2.732501983642571,-6.695000648498535,-7.8600006103515625,-1.9099998474121094,0,-0.017132252710832407,1.542372223838619,53.33000183105469,4.166571301417951,52.709999084472656,1.1111140545609837,52.77999877929688,-0.017132252710832407
4724,2018-05-15,53.9000015258789,54.13999938964844,53.58000183105469,53.61000061035156,5613306.0,0.0037244089403714042,-2.2,0.6041691501958949,65.28192279023268,71.05567248018342,-1.4489501580496267,-2.4143362939125055,-5.667630702963656,-6.444337736566091,49.06184097582693,0.55999755859375,1.8013010233199722,2.065751266479488,-0.47832201378034256,4.609824546739318,0.7937146263495762,3.3377879066093996,-1.9104182897949187,88.67934034494203,6.943315889792785,1.2720366401299144,5,-1.055002212524407,-2.752502441406243,-6.76500225067138,-7.930002212524407,-2.650001525878899,1,-0.029313576740736758,1.1875055879740573,53.70000076293945,1.542372223838619,53.33000183105469,4.166571301417951,52.709999084472656,-0.029313576740736758
4725,2018-05-16,53.540000915527344,53.9000015258789,53.459999084472656,53.58000183105469,4804039.0,-0.006679046385160259,-3.399923707800806,-0.13793375601799818,68.64275248729132,70.54820477969919,-0.8858117974101063,-1.781410319678585,-5.157869012210384,-6.028109299103264,51.003141654670294,0.4400024414062429,1.690711707606951,1.4745006561279297,-0.7761836553419599,3.7251849675978193,0.34915850039298135,2.599842811862878,-1.3353760640869154,67.74202810569567,-15.157332527299346,1.125342155734946,5,-0.6250019073486328,-2.3600006103515625,-6.401251792907715,-7.570001602172852,-2.740001678466797,2,-0.027456129913453253,-2.2,53.9000015258789,1.1875055879740573,53.70000076293945,1.542372223838619,53.33000183105469,-0.027456129913453253
4726,2018-05-17,54.5,54.599998474121094,53.47000122070313,53.47999954223633,5938975.0,0.017930501831467938,-1.1730776989975549,-25.49942780850658,69.59153863955478,69.54424671295037,-1.5862102695515006,-2.4910868021984527,-5.968371083080676,-6.926845068152744,52.63224796898916,1.1299972534179616,1.6037873941290144,2.1944997787475558,-0.017463191697764557,4.406462749192876,1.088518293524892,3.3004812639702195,-2.1018376947387694,95.04957226219479,12.695744303792978,1.1059814852226608,5,-1.355001449584961,-3.0500011444091797,-7.361250877380371,-8.530000686645508,-2.020000457763672,3,-0.030091731920154796,-3.399923707800806,53.540000915527344,-2.2,53.9000015258789,1.1875055879740573,53.70000076293945,-0.030091731920154796
4727,2018-05-18,54.47999954223633,54.95000076293945,54.16999816894531,54.18000030517578,10371317.0,-0.0003669808763976379,-3.874962747505573,0.2941167670829173,68.47827310276524,68.27874932226312,-1.3630983115250004,-2.257624338573237,-5.799086233091138,-6.851382670428542,53.91253554880362,0.7800025939941406,1.6200553517650675,1.9654993057250962,-0.23849223305183642,4.169490844502029,0.8635035363366299,3.0674950751135626,-1.817616896711911,74.86623052616333,-5.038377081112017,1.1019957693884652,5,-1.1599998474121094,-2.854999542236328,-7.181249618530273,-8.385000228881836,-2.8100013732910156,4,-0.03909693623370758,-1.1730776989975549,54.5,-3.399923707800806,53.540000915527344,-2.2,53.9000015258789,-0.03909693623370758
4728,2018-05-21,54.5,54.86000061035156,54.43000030517578,54.59000015258789,3037025.0,0.0003671156008024923,-2.739140530409832,-0.300001271568989,67.41572758511741,68.05063589341546,-1.232047952155483,-2.0802726517510237,-5.6685875143622155,-6.812926582102989,54.971954427009216,0.43000030517578125,1.6336118064809995,1.7924997329711942,-0.3963223241650624,3.981321790107451,0.6980887044030624,2.886910761539326,-1.5173508180374782,69.79864053559314,-7.251572596717722,1.0944110285681292,5,-1.0149993896484375,-2.875,-7.123749732971191,-8.395000457763672,-3.020000457763672,0,-0.04165138454612238,-3.874962747505573,54.47999954223633,-1.1730776989975549,54.5,-3.399923707800806,53.540000915527344,-0.04165138454612238
4729,2018-05-22,54.11999893188477,54.68999862670898,53.75,54.36999893188477,6018371.0,-0.006972496662664751,1.1123579131449073,2.7777730682829653,70.82629736772884,68.11911517815871,-0.5474888310162598,-1.5464321499309648,-5.14955484924301,-6.37712303590957,55.391566417561954,0.9399986267089773,1.561824969706926,1.2644987106323313,-0.8836603391530673,3.41265776041773,0.19041918573962846,2.338578235525034,-0.861920528585479,44.29524187457645,-34.07989194159339,1.0740795248927,5,-0.5049991607666087,-2.4949989318847727,-6.606248855590827,-8.014999389648445,-1.6299972534179759,1,-0.04305244017631926,-2.739140530409832,54.5,-3.874962747505573,54.47999954223633,-1.1730776989975549,54.5,-0.04305244017631926
4730,2018-05-23,52.43999862670898,53.75,52.13000106811523,53.5,8905934.0,-0.031042134854626258,1.0769198792013688,4.240005493164091,54.41176395590243,66.72089055823301,1.2060383444117662,0.19059519714684114,-3.3483064893586842,-4.647329412767554,54.5620118123129,1.9899978637695455,1.3926653773998936,-0.44550151824952167,-2.5502675868733675,1.6592645503743242,-1.4978845525614446,0.6068815160624013,2.510002136230476,10.992822416353933,-66.99127574339184,1.0523830343119214,5,1.1000022888183665,-0.6149978637695241,-4.8174991607665945,-6.334999084472649,-0.27000045776366477,2,-0.0226925754743037,1.1123579131449073,54.11999893188477,-2.739140530409832,54.5,-3.874962747505573,54.47999954223633,-0.0226925754743037
4731,2018-05-24,51.81000137329102,52.84000015258789,51.72000122070313,52.45000076293945,5891801.0,-0.012013677916022703,-1.7317057285609583,0.6037722268806146,46.98163136984769,64.35777299477233,1.8941336715057844,0.9197281510296236,-2.6060728963038713,-3.966066245331781,53.94696005576589,1.1199989318847585,1.348562000289725,-1.1084987640380817,-3.1171984286991687,0.9002009006230054,-2.1128485963686288,-0.10414893170753459,3.0835993957519463,2.786382827954773,-70.35440037252921,1.0043498323305442,5,1.5249996185302663,0.09499931335448508,-3.953751564025886,-5.697502136230476,0.3999977111816335,3,-0.019494346833797804,1.0769198792013688,52.43999862670898,1.1123579131449073,54.11999893188477,-2.739140530409832,54.5,-0.019494346833797804
4732,2018-05-25,51.06000137329102,52.15999984741211,50.88999938964844,51.81999969482422,7037082.0,-0.014475969506278386,-1.3090869367697904,1.1874985098824615,39.59647893184582,61.24737624780958,2.5571871040948295,1.6893997408246193,-1.7595865786381992,-3.1688806414364947,52.66697094520813,1.2700004577636719,1.2016136464343248,-1.8159988403320213,-3.946799188074557,0.3148015074105146,-2.8813990142032893,-0.7505986664607533,3.7066554138183534,4.282164518137762,-62.96252111278389,1.0654001738712688,5,1.8599987030029226,1.2774982452392507,-2.751251220703132,-4.640001296997077,1.1499977111816335,4,0.02781038250594503,-1.7317057285609583,51.81000137329102,1.0769198792013688,52.43999862670898,1.1123579131449073,54.11999893188477,0.02781038250594503
4733,2018-05-28,50.7599983215332,51.38999938964844,50.58000183105469,50.959999084472656,3593822.0,-0.005875500268097245,-1.8928807416944258,0.2631594797946107,42.83763445113124,58.753566432353864,2.6779037527472624,1.9856725246418208,-1.3694295464104158,-2.8309410256849787,51.25819634653587,0.80999755859375,1.087830394941875,-2.049001884460452,-4.359252650816664,0.2612488818957601,-3.2041272676385617,-0.8938765012823424,3.774059021728519,4.379480068423293,-65.75090781110991,1.1551253831781063,5,2.005002975463867,1.6425018310546875,-2.1262474060058594,-4.014997482299805,1.970001220703125,0,0.01792749955679329,-1.3090869367697904,51.06000137329102,-1.7317057285609583,51.81000137329102,1.0769198792013688,52.43999862670898,0.01792749955679329
4734,2018-05-29,51.0099983215332,51.47999954223633,49.4900016784668,50.459999084472656,9380928.0,0.004925138066719459,1.6711350631728517,-2.7499856949398236,36.611200659289985,55.194505118131495,2.206927406606539,1.7198903783792332,-1.520320923119968,-3.0558553319848016,49.986449543347014,1.9899978637695312,0.9071426244696994,-1.733001708984375,-4.172666320974088,0.7066629030053377,-2.9528340149792314,-0.5131694029895186,3.2077345807519535,35.68068643086575,-29.404392653415627,1.2198323059948581,5,1.2100028991699219,1.2100028991699219,-2.1449966430664062,-4.049997329711914,1.9500007629394531,1,0.009213903865288309,-1.8928807416944258,50.7599983215332,-1.3090869367697904,51.06000137329102,-1.7317057285609583,51.81000137329102,0.009213903865288309
4735,2018-05-30,51.9000015258789,52.0,51.11000061035156,51.13000106811523,7334673.0,0.017447622694196196,-1.1975256314255556,1.4000027743291326,44.54914741863863,52.41201720469637,1.1843754657786363,0.8954890495845902,-2.327199466088757,-3.920851528298421,48.53592593650508,0.9900016784667969,0.7162375480146395,-0.8554985046386818,-3.2740540538916676,1.563057044614304,-2.0647762792651747,0.35377926998781106,1.8449582540244194,71.94032672042904,8.90189827060339,1.2092777746264944,5,0.31999969482422586,0.31999969482422586,-2.850001335144036,-4.312501907348626,1.819999694824233,2,0.011368018020070814,1.6711350631728517,51.0099983215332,-1.8928807416944258,50.7599983215332,-1.3090869367697904,51.06000137329102,0.011368018020070814
4736,2018-05-31,52.04999923706055,52.38000106811523,51.599998474121094,51.97999954223633,8710760.0,0.0028901292248875166,1.1369835812004443,0.09090864053187747,40.80458289646114,49.337162737329244,0.7267198132778532,0.808192695444589,-2.339518603509987,-4.04806921260375,47.074552532782256,0.7800025939941335,0.5289574781759541,-0.7190008163452148,-3.1175611588481544,1.6795595261577247,-1.9182809875966882,0.4802793549062585,1.2694647326991202,88.58124910902403,28.969927758263736,1.1992801712514707,5,0.1250019073486328,0.17000198364257812,-2.659998893737793,-3.9599990844726562,1.2600021362304759,3,0.002305455017169722,-1.1975256314255556,51.9000015258789,1.6711350631728517,51.0099983215332,-1.8928807416944258,50.7599983215332,0.002305455017169722
4737,2018-06-01,52.72999954223633,52.9000015258789,52.2599983215332,52.2599983215332,6205310.0,0.013064367245784858,-1.7234108174793543,6.71433242506812,43.32874380571185,46.66083120628418,-0.25437357174718045,0.1733068746050037,-2.8723895843848695,-4.705335339635653,45.32354601092161,0.8500022888183523,0.3511111992740936,-0.06200046539306925,-2.4492087507743463,2.325207819988208,-1.2556046080837078,1.1316036772975693,0.2065181983940505,95.01460436217943,38.37449083005052,1.1936041426906376,6,-0.6399993896484375,-0.5099983215332031,-3.339999198913574,-4.6399993896484375,1.2700004577636719,4,-0.00986156765177204,1.1369835812004443,52.04999923706055,-1.1975256314255556,51.9000015258789,1.6711350631728517,51.0099983215332,-0.00986156765177204
4738,2018-06-04,52.63999938964844,53.15999984741211,52.56999969482422,52.9900016784668,4237939.0,-0.0017068111771136874,-1.4081556391153047,-0.744683786767093,41.20110690097567,43.369143376644935,-0.5095450138362239,0.2717254438522261,-2.643588554100617,-4.590498517771465,43.28959408107052,0.5900001525878906,0.06932733638764432,-0.14850063323974894,-2.536420281809498,2.23941901533,-1.3424604575246235,1.0454591910451256,-3.1499977111816406,85.83104312792858,31.870414334160166,1.1939598242848761,6,-1.019998550415039,-0.4199981689453125,-3.119999885559082,-4.270000457763672,1.9799995422363352,0,-0.008168698901245386,-1.7234108174793543,52.72999954223633,1.1369835812004443,52.04999923706055,-1.1975256314255556,51.9000015258789,-0.008168698901245386
4739,2018-06-05,52.29999923706055,53.18999862670898,52.2400016784668,52.56000137329102,5787285.0,-0.006458969538946313,-4.0000200774991095,0.7428583884644512,41.31651875371653,41.91411613195761,-0.5083164154390971,0.685461163710201,-2.156205230142916,-4.227306780637711,41.27186350658946,0.9499969482421804,-0.23079616965043215,-0.5130006790161161,-2.868483854090897,1.8424824960586648,-1.6907422665535066,0.6647409085212743,-2.736597595214846,57.21152699909604,4.7878492433058,1.1777415875373902,6,-0.9599990844726562,-0.07999801635742188,-2.679999351501465,-3.9300003051757812,0.8600006103515625,1,0.008221803278174455,-1.4081556391153047,52.63999938964844,-1.7234108174793543,52.72999954223633,1.1369835812004443,52.04999923706055,0.008221803278174455
4740,2018-06-06,52.72000122070313,52.93999862670898,52.11000061035156,52.709999084472656,7100395.0,0.008030630779531034,2.6889050896884643,-0.03846943865726387,36.51517323333448,40.7511763390117,-0.9883596963250127,0.2748242287398597,-2.406397771858515,-4.628864169734491,38.87871783017432,0.8299980163574148,-0.5355487560678327,-0.08999881744384197,-2.445811757486645,2.265814122598961,-1.267905287465247,1.087907652577563,-3.011535699462897,70.44041755336453,22.441642468189407,1.1779064700214021,6,-1.3800010681152415,-0.5000000000000071,-2.944999694824226,-4.23500061035157,0.5499992370605398,2,0.004552311422847177,-4.0000200774991095,52.29999923706055,-1.4081556391153047,52.63999938964844,-1.7234108174793543,52.72999954223633,0.004552311422847177
4741,2018-06-07,53.38000106811523,53.599998474121094,52.75,52.81999969482422,6403747.0,0.012518964949358002,-1.4285644219922506,55.98817696410902,42.4033312187421,41.06304881533351,-1.5670240669867326,-0.35037079594918197,-2.888480460470987,-5.265835454749954,36.50341072243665,0.8799972534179616,-0.839510624892732,0.5365009307861257,-1.832343568376949,2.9053454299492003,-0.6479213187954116,1.720923180367663,-3.532274222656241,85.23505225374637,38.95624669290932,1.1844222495815377,6,-1.835000991821282,-1.1599998474121023,-3.388750076293938,-4.722499847412102,-0.04999923706053977,3,0.0063694294826643905,2.6889050896884643,52.72000122070313,-4.0000200774991095,52.29999923706055,-1.4081556391153047,52.63999938964844,0.0063694294826643905
4742,2018-06-08,53.099998474121094,53.599998474121094,52.959999084472656,53.209999084472656,5326734.0,-0.005245458755926968,-2.282053288469815,-0.19642917963774337,40.666665988498934,40.82183009726326,-1.0808827650657165,-0.09326470784223062,-2.4362712566219784,-4.957252977648061,33.75919910583478,0.6399993896484375,-0.9262733598218631,0.26799850463866903,-2.0931219993121744,2.6291190085895124,-0.9125617473367527,1.4485587566140907,-3.0271353309423787,66.44290490893357,22.18334379661821,1.1805602519754235,6,-1.5549983978271484,-0.8799972534179688,-3.0724973678588867,-4.304998397827148,-0.30999755859375,4,0.003954856971837284,-1.4285644219922506,53.38000106811523,2.6889050896884643,52.72000122070313,-4.0000200774991095,52.29999923706055,0.003954856971837284
4743,2018-06-11,52.77999877929688,52.81999969482422,52.38000106811523,52.4900016784668,6979312.0,-0.006026359774382373,1.3783778210799102,-2.63632265224032,40.99463020284019,41.30887782432439,-0.49641629066721293,0.16261409419007578,-1.9360121447916043,-4.606092601845056,30.420508196040114,0.7199974060058665,-0.9045557022148785,-0.006001091003412284,-2.331497584734308,2.3194954027274832,-1.16874933786886,1.1567471558620355,-2.4955075162616254,44.96638453227696,0.6819522071192523,1.162748246865449,6,-0.424999237060554,-0.5599975585937571,-2.5887479782104563,-3.984998703002937,-0.029998779296882105,0,0.02311483988100549,-2.282053288469815,53.099998474121094,-1.4285644219922506,53.38000106811523,2.6889050896884643,52.72000122070313,0.02311483988100549
4744,2018-06-12,52.31999969482422,52.97999954223633,52.16999816894531,52.90999984741211,6804677.0,-0.008715405363993622,1.2191832362239698,-2.034503623998582,49.035379141963716,41.807348015804955,0.1888029764879917,0.5250961704893982,-1.3068925648487166,-4.112581018695188,26.73825957162976,0.8100013732910156,-0.7555231849430157,-0.38700008392333984,-2.6599079090296556,1.8859077411829759,-1.5234539964764977,0.749453828629818,-1.8365779991238114,14.093918493371635,-32.98058072954211,1.1364539125531585,6,0.279998779296875,-0.09999847412109375,-1.8512496948242188,-3.325000762939453,0.5800018310546804,1,0.04396023032255636,1.3783778210799102,52.77999877929688,-2.282053288469815,53.099998474121094,-1.4285644219922506,53.38000106811523,0.04396023032255636
4745,2018-06-13,52.06999969482422,52.31999969482422,51.79999923706055,51.97000122070313,6370788.0,-0.004778287489644817,-1.3636253294492995,-0.16948889535446376,52.22601006059737,43.07639547848676,0.5201527712617349,0.6949512295771143,-0.9057270221923801,-3.825471752680066,23.244399751616726,0.5200004577636719,-0.6126970702204702,-0.563500022888185,-2.8179858643952045,1.6909858186188345,-1.6907429436416948,0.5637428978653247,-1.3995833924185703,15.000031789157353,-36.12023414720313,1.1272429207535088,6,0.6299991607666016,0.15000152587890625,-1.578749656677246,-3.075000762939453,0.8100013732910085,2,0.0209333619930141,1.2191832362239698,52.31999969482422,1.3783778210799102,52.77999877929688,-2.282053288469815,53.099998474121094,0.0209333619930141
4746,2018-06-14,52.86000061035156,53.040000915527344,51.75,51.79999923706055,7649649.0,0.015171901673851407,-1.2241398020961107,10.600175478752565,65.30609332111071,45.518323202419964,-0.15965583745026635,-0.23633078236525762,-1.5508025156287175,-4.58321260716486,19.149324235507297,1.2900009155273438,-0.40780992315210796,0.30850086212158345,-1.772786942457408,2.389788666700575,-0.7321430401679123,1.3491447644110792,-2.0138093776429855,60.000082480008906,2.833039102352366,1.0406439022894942,6,-0.18500137329101562,-0.6399993896484375,-2.1612510681152344,-3.8400020599365234,-0.26000213623046875,3,0.007756334519069652,-1.3636253294492995,52.06999969482422,1.2191832362239698,52.31999969482422,1.3783778210799102,52.77999877929688,0.007756334519069652
4747,2018-06-15,52.349998474121094,52.97000122070313,52.22999954223633,52.86000061035156,24908700.0,-0.009648167429846644,1.0273925357691345,-0.481133467447359,63.05417176388497,47.946441520521,0.32494606247501423,0.11163892802133546,-0.9400778010645325,-4.036323515927151,14.684487926237544,0.740001678466804,-0.32815745714825795,-0.095001220703125,-1.9683883010893553,1.7783858596831053,-1.0316947608962366,0.8416923194899866,-1.3385788069277638,46.51147661207809,-16.61683682719827,0.9366935401931146,6,0.3250007629394531,-0.12999725341796875,-1.3449983596801758,-3.269998550415039,0.25,4,0.0187202174880301,-1.2241398020961107,52.86000061035156,-1.3636253294492995,52.06999969482422,1.2191832362239698,52.31999969482422,0.0187202174880301
4748,2018-06-18,52.22999954223633,52.4900016784668,51.90999984741211,52.099998474121094,7236594.0,-0.0022922432737813025,-1.2745244702415235,-0.2549029874190315,60.23489804016951,50.048483663460225,0.42540640515439776,0.05571184727156009,-0.7159336907891927,-3.8813576238256786,9.91857584039531,0.5800018310546875,-0.22634424808666154,-0.10150012969970845,-1.7064959279548546,1.5034956685554377,-0.9039980288272815,0.7009977694278646,-1.0632651466273302,37.20924043221376,-28.176900788392672,0.8024978991275715,6,0.44499969482421875,-0.009998321533203125,-0.7837486267089844,-2.934999465942383,0.6399993896484446,0,0.010721833777505019,1.0273925357691345,52.349998474121094,-1.2241398020961107,52.86000061035156,-1.3636253294492995,52.06999969482422,0.010721833777505019
4749,2018-06-19,51.790000915527344,51.9900016784668,51.5,51.81000137329102,7451526.0,-0.008424251015992756,1.5789489534708627,-0.15384841104497968,49.00180973045131,51.435887718695426,0.8777597241463155,0.3290745782690365,-0.16975862178503576,-3.40843597127612,6.4379352710317095,0.7299995422363281,-0.20253186882301577,-0.42499885559082173,-1.8060054637935608,0.9560077526119173,-1.1155021596921912,0.2655044485105478,-0.47727067520762034,18.831217085870268,-43.836975484284196,0.6905033041013693,6,0.7599983215332031,0.43000030517578125,0.02624797821044922,-2.2700023651123047,1.0099983215332031,1,0.018536378982469515,-1.2745244702415235,52.22999954223633,1.0273925357691345,52.349998474121094,-1.2241398020961107,52.86000061035156,0.018536378982469515
4750,2018-06-20,51.25,52.040000915527344,51.13000106811523,51.97999954223633,7378900.0,-0.010426740799022505,1.1411703459696878,36.499141712746905,43.22035158545786,51.52666775944162,1.3268441850271628,0.817253718063796,0.4565363710040842,-2.837998517544051,5.410487222517444,0.9099998474121165,-0.1690037890115974,-0.9054998397827134,-2.346909725838067,0.5359100462726403,-1.6262047828103903,-0.18479489675503658,2.3499984741210938,6.2826670927414385,-50.91387387409654,0.720704943027677,6,1.114999771118164,0.970001220703125,0.7462491989135742,-1.5500011444091797,2.75,2,0.0321951517244663,1.5789489534708627,51.790000915527344,-1.2745244702415235,52.22999954223633,1.0273925357691345,52.349998474121094,0.0321951517244663
4751,2018-06-21,50.79999923706055,51.45000076293945,50.61000061035156,51.38999938964844,5574620.0,-0.008780502691501546,1.3661879509786539,0.8082198939199958,32.98061436073944,50.672662023023896,1.5336660974134517,1.251893195018269,0.9877694885012573,-2.3562763061277394,5.002078247118546,0.8400001525878906,-0.12354125717511266,-1.3050004959106474,-2.863400766164787,0.25339977434349237,-2.0842006310377172,-0.5258003607835775,2.7505992889404283,8.050787185206714,-42.52947368968748,0.7792001351270685,6,1.0250015258789062,1.4200019836425781,1.2475004196166992,-1.1000003814697266,4.200000762939453,3,0.040944918549078224,1.1411703459696878,51.25,1.5789489534708627,51.790000915527344,-1.2745244702415235,52.22999954223633,0.040944918549078224
4752,2018-06-22,52.47999954223633,52.72999954223633,50.63000106811523,50.91999816894531,7615289.0,0.03307087264580422,1.038832110840962,-2.644069440403453,48.898073579459925,51.55082239820386,-0.27214923932776713,-0.33336145089176483,-0.590930198930053,-3.9817701466017255,5.039512946293196,2.099998474121101,-0.03512914252456767,0.3039999008178711,-1.1816286357588552,1.7896284373945974,-0.4388143674704921,1.0468141691062343,0.9529750671386736,88.2075412284411,40.34772694643695,0.7428142682883616,6,-0.654998779296875,-0.2599983215332031,-0.18250083923339844,-2.5500011444091797,2.670001983642571,4,0.002286565032993071,1.3661879509786539,50.79999923706055,1.1411703459696878,51.25,1.5789489534708627,51.790000915527344,0.002286565032993071
4753,2018-06-25,51.66999816894531,52.540000915527344,51.52000045776367,51.9000015258789,5006276.0,-0.015434477522034307,-2.849067196406979,-0.1474379195246259,45.92496453025722,51.205220774680924,0.4065983664503392,0.5779417423047093,0.32255835534479615,-3.12357460496154,5.249773527050364,1.0200004577636719,-0.06171267335953701,-0.5515014648437528,-1.904335563856577,0.8013326341690714,-1.227918514350165,0.12491558466265928,1.6500574804687531,49.99991003067954,3.1857537985018,0.6764170495064108,6,0.15500259399414062,0.5050029754638672,0.8025016784667969,-1.4949970245361328,4.19000244140625,0,0.01799884532867524,1.038832110840962,52.47999954223633,1.3661879509786539,50.79999923706055,1.1411703459696878,51.25,0.01799884532867524
4754,2018-06-26,51.47999954223633,51.86999893188477,51.33000183105469,51.79999923706055,4654038.0,-0.0036771556694804586,1.3478181546779475,1.391282714698023,41.73332634820227,50.03936702885924,0.5195484032696029,0.8484579560641521,0.6145192734879572,-2.892783452867917,4.52439089406197,0.5399971008300852,-0.06217210489236891,-0.7650001525878878,-2.043510994498817,0.5135106893230414,-1.4042555735433524,-0.12574473163242317,1.7316539056152394,41.03770614220551,-2.6727221956329146,0.6392554209554648,6,0.345001220703125,0.6100006103515625,1.0750007629394531,-1.2149982452392578,4.0,1,0.027000765384778802,-2.849067196406979,51.66999816894531,1.038832110840962,52.47999954223633,1.3661879509786539,50.79999923706055,0.027000765384778802
4755,2018-06-27,52.4900016784668,53.13000106811523,51.599998474121094,51.79999923706055,6691677.0,0.01961931129004424,-1.8073339912787107,-2.156259685764013,44.33121848625159,47.70882538054157,-0.4745110082998849,-0.12129538589444167,-0.2883862701248887,-3.8409361554930825,4.590224109256807,1.6500015258788991,-0.023162443249688636,0.21550197601318644,-1.0567028732323536,1.4877068252587264,-0.42060044860958357,0.8516044006359564,-1.8800010681152344,74.60320343686017,34.65223318661528,0.6361024246227704,6,-0.6200008392333984,-0.8700008392333984,0.12999820709228516,-2.2250003814697266,2.4599990844726562,2,0.0059058401349016965,1.3478181546779475,51.47999954223633,-2.849067196406979,51.66999816894531,1.038832110840962,52.47999954223633,0.0059058401349016965
4756,2018-06-28,52.16999816894531,52.95000076293945,51.97000122070313,52.459999084472656,6136939.0,-0.0060964659799727094,-1.840599741262104,-0.42028969482529854,44.1064671873474,45.6035248720374,-0.29354700324504535,0.2194082647699247,0.1118966998711386,-3.4479416057834698,5.031150824125754,0.979999542236321,-0.03508972698499946,-0.1105014801025419,-1.3793758027722163,1.1583728425671325,-0.7449386414373791,0.5239356812322953,-1.5095975494384746,61.59988403320341,23.967242567880803,0.634437161334839,6,-0.29999732971191406,-0.6249980926513672,0.5125026702880859,-1.9049968719482422,2.6100006103515696,3,0.035077667151309555,-1.8073339912787107,52.4900016784668,1.3478181546779475,51.47999954223633,-2.849067196406979,51.66999816894531,0.035077667151309555
4757,2018-06-29,52.209999084472656,52.81999969482422,52.209999084472656,52.5,6088517.0,0.0007667417468140147,-3.2068874799400175,1.0,46.25493378675208,44.05019551054656,-0.39727273367413574,0.14593492509752792,0.1349525440513304,-3.3901867798974124,5.329967218185738,0.6500015258789062,-0.05219960729460382,-0.04450054168701456,-1.2957819794892416,1.2067808961152124,-0.6701412605881245,0.5811401772140954,-1.5002064559936485,48.88875702275487,11.680485153558934,0.625640718901113,6,-0.3399982452392578,-0.6649990081787109,0.4100017547607422,-1.944997787475586,2.740001678466797,4,0.05343805716244687,-1.840599741262104,52.16999816894531,-1.8073339912787107,52.4900016784668,1.3478181546779475,51.47999954223633,0.05343805716244687
4758,2018-07-02,52.209999084472656,52.540000915527344,51.349998474121094,51.68999862670898,6197475.0,0.0,1.0169462485169607,-1.7930993659730323,49.23076594754824,44.075635090224004,-0.4474637471443259,0.11812496915010229,0.18834849945327647,-3.3056493555071427,5.090519476429228,1.19000244140625,-0.23047034392921972,-0.023000526428219814,-1.2610996714449527,1.215098618588513,-0.6420500989365863,0.5960490460801466,-1.4518022872009269,48.88875702275487,8.394945697170918,0.6190495725083651,7,-0.3399982452392578,-0.6649990081787109,0.4187507629394531,-1.944997787475586,3.75,0,0.05631109927141531,-3.2068874799400175,52.209999084472656,-1.840599741262104,52.16999816894531,-1.8073339912787107,52.4900016784668,0.05631109927141531
4759,2018-07-03,52.72999954223633,53.209999084472656,52.16999816894531,52.68000030517578,5185423.0,0.009959786762729905,1.0594111759484826,0.09615229431830555,54.447432562974555,45.3230885321703,-0.916480793807537,-0.3878968787481938,-0.28787637695576507,-3.742260061787171,5.385933290473482,1.0400009155273438,-0.35448813256263634,0.4754999160766573,-0.7822759036231517,1.7332757357764663,-0.15338799377324364,1.1043878259265583,-1.9243666595477293,74.19358146631993,29.21608855961138,0.6288879098499044,7,-0.8199996948242188,-1.1849994659423828,-0.14624881744384766,-2.464998245239258,2.770000457763672,1,0.05935901944410471,1.0169462485169607,52.209999084472656,-3.2068874799400175,52.209999084472656,-1.840599741262104,52.16999816894531,0.05935901944410471
4760,2018-07-04,52.959999084472656,53.349998474121094,52.77000045776367,52.84000015258789,3757692.0,0.004361834709520451,-3.4615520049297945,2.4000152590218966,50.728850976750394,47.29511482283818,-0.9816379080776585,-0.6313648969095809,-0.492446961589593,-3.8807779992224596,5.871082448158282,0.6199989318847656,-0.44594531406789173,0.6934995651245117,-0.5873437312917602,1.9743428615407836,0.0530779169163722,1.3339212133326512,-2.058191553712696,80.50003051757812,35.87689713467449,0.6404216482081369,7,-0.9699993133544922,-0.8549995422363281,-0.7399978637695312,-2.694997787475586,2.299999237060547,2,0.04758309103714686,1.0594111759484826,52.72999954223633,1.0169462485169607,52.209999084472656,-3.2068874799400175,52.209999084472656,0.04758309103714686
4761,2018-07-05,53.72000122070313,54.25,52.79999923706055,52.83000183105469,6974664.0,0.014350493756962734,-2.052618475895245,7.416727596401496,59.634326011913046,48.48803175977742,-1.4347591227313998,-1.4383331354659603,-1.1954204376877797,-4.552572630004228,6.019448700399867,1.4500007629394531,-0.4021542400132816,1.4365016937255959,0.08628460755986112,2.7867187798913307,0.761393150642725,2.111610236808467,-2.671302233341507,81.72418964034026,35.79744544008865,0.6751085430828684,7,-0.9300003051757884,-1.2900009155273509,-1.500000000000007,-3.454999923706062,0.22999954223632102,3,0.022896491330724134,-3.4615520049297945,52.959999084472656,1.0594111759484826,52.72999954223633,1.0169462485169607,52.209999084472656,0.022896491330724134
4762,2018-07-06,53.31000137329102,53.849998474121094,52.90999984741211,53.7599983215332,4772138.0,-0.0076321637769081185,1.9841356342718741,-0.5056148953314811,57.29730064107459,49.751624660979346,-0.9997795298359975,-1.06647231324186,-0.7564811226841854,-4.057370804857541,6.175832849271276,0.9399986267089844,-0.27476589566841625,1.0160017013549876,-0.3638907279262469,2.395894130636222,0.3260554867143739,1.7059479159956012,-2.0051983049183306,67.58627130638868,19.70764041647918,0.689946214640617,7,-0.520000457763679,-0.8800010681152415,-1.1125001907348704,-3.0450000762939524,0.7799987792968679,4,0.02757451450268289,-2.052618475895245,53.72000122070313,-3.4615520049297945,52.959999084472656,1.0594111759484826,52.72999954223633,0.02757451450268289
4763,2018-07-09,54.0,54.18000030517578,53.52999877929688,53.709999084472656,4422101.0,0.012943136539753874,-1.0000000000000218,-0.6444508494116951,64.44442117398789,52.2750796416222,-1.4801649424503935,-1.7501144524837855,-1.4150509290804791,-4.6571305134857965,7.050706128536863,0.8699989318847585,-0.0077393544906243505,1.6450002670288058,0.07929466581696687,3.2107058682406446,0.8621474664228899,2.4278530676347216,-2.459581177097121,87.98077981146609,34.9230496708699,0.782852800605919,7,-1.2000007629394531,-1.5699996948242188,-1.8449993133544922,-3.7349987030029297,-0.4500007629394531,0,0.017592606721100967,1.9841356342718741,53.31000137329102,-2.052618475895245,53.72000122070313,-3.4615520049297945,52.959999084472656,0.017592606721100967
4764,2018-07-10,54.61999893188477,54.86999893188477,54.1500015258789,54.15999984741211,5234184.0,0.01148146170156994,-2.0000158947133886,1.5861987319460402,71.79816174202705,55.32696222559725,-1.7968748664881176,-2.3072628986901123,-2.0031834347770925,-5.17973454627036,8.12904912149885,0.8699989318847727,0.05515326285862443,2.1499992370605554,0.28571959998334506,4.014278874137766,1.2178594185219538,3.082139055599157,-2.8628136148141223,88.09522944512467,27.9178195056652,0.9321398185386044,7,-1.510000228881843,-1.8799991607666087,-2.699997901916511,-4.354997634887702,-2.549999237060554,1,0.02453314131805384,-1.0000000000000218,54.0,1.9841356342718741,53.31000137329102,-2.052618475895245,53.72000122070313,0.02453314131805384
4765,2018-07-11,53.15999984741211,54.36999893188477,53.15999984741211,54.290000915527344,6073456.0,-0.026730119242466377,-1.1415892756470758,-2.4565289502926992,63.50113917089307,57.48192577932454,-0.2590877431743195,-0.8025646781287321,-0.5057044281744112,-3.6415774779536463,8.502833438711058,1.4599990844726634,0.18291588797583813,0.6355001449584989,-1.243217411962064,2.514217701879062,-0.30385863350178255,1.5748589234187804,-1.091533168860046,17.391336397377195,-47.33991459406105,0.9393587784602815,7,-0.05000114440917969,-0.4200000762939453,-1.3799991607666016,-2.894998550415039,-0.7999992370605469,2,0.04401806168744393,-2.0000158947133886,54.61999893188477,-1.0000000000000218,54.0,1.9841356342718741,53.31000137329102,0.04401806168744393
4766,2018-07-12,53.27000045776367,53.27000045776367,52.66999816894531,52.849998474121094,5179889.0,0.00206923646853463,1.8571402621229598,-0.3716828200376068,55.50906748018433,58.510162856372574,-0.21975323543524183,-0.9278453272963318,-0.5803649860891085,-3.671827275392822,8.95347200188895,0.6000022888183594,0.380869963113426,0.7250007629394517,-1.1779226889026688,2.6279242147815722,-0.2264609629816121,1.6764624888605155,-0.9213805538783362,27.272821851965436,-33.0641380598624,0.9514617259210604,7,-0.1600017547607422,-0.5300006866455078,-1.489999771118164,-3.0049991607666016,-0.8699989318847727,3,0.03735682084980163,-1.1415892756470758,53.15999984741211,-2.0000158947133886,54.61999893188477,-1.0000000000000218,54.0,0.03735682084980163
4767,2018-07-13,53.33000183105469,53.58000183105469,53.08000183105469,53.58000183105469,3841378.0,0.001126363295952837,3.0,-0.5952352839665398,62.92836575426952,60.032118390452716,-0.11641718036729998,-0.9598762185968752,-0.6193970858670212,-3.6622559456834267,9.517638830995201,0.5,0.4963346782399327,0.7360019683837891,-1.1960267690504836,2.6680307058180617,-0.2300124003333508,1.702016337100929,-0.7292440243694074,30.000156055743016,-30.337174815090687,0.9660143687171365,7,0.18999671936035156,-0.5900020599365234,-1.4475011825561523,-3.065000534057617,-0.43000030517578836,4,0.011625706180338646,1.8571402621229598,53.27000045776367,-1.1415892756470758,53.15999984741211,-2.0000158947133886,54.61999893188477,0.011625706180338646
4768,2018-07-16,52.790000915527344,53.38999938964844,52.54999923706055,53.29999923706055,3641931.0,-0.010125649671605563,1.4347878968813406,2.0399932861328125,59.67503551270426,60.6129631626449,0.5749737577488787,-0.3960773913174904,-0.0784540546612078,-3.0586288825241326,10.098853743990778,0.8400001525878906,0.6350456334766434,0.1680009841918917,-1.7580383963603765,2.09404036474416,-0.7950187060842424,1.1310206744680258,2.079998016357429,10.344901294695237,-50.26772015081406,0.9630196902761328,7,0.9199981689453125,-0.05000114440917969,-0.9075002670288086,-2.5174999237060547,0.4199981689453125,0,0.024625861233470214,3.0,53.33000183105469,1.8571402621229598,53.27000045776367,-1.1415892756470758,53.15999984741211,0.024625861233470214
4769,2018-07-17,52.75,52.84000015258789,52.31000137329102,52.77999877929688,3297635.0,-0.000757736594688696,6.066578505671031,0.05882132946378541,52.241362187318515,60.78101996381914,0.6907498159517331,-0.2956249998137537,-0.008942358001860384,-2.955466675572403,10.209834460972225,0.5299987792968679,0.7582380682570715,0.08000011444092081,-1.8061719096663893,1.966172138548231,-0.8630858976127342,1.0230861264945759,2.0735989379882867,21.359181950164093,-35.935310952632015,0.9430860120536552,7,0.8400001525878977,-0.010000228881835938,-0.46249961853027344,-2.477499008178711,0.9799995422363281,1,0.015165862313944123,1.4347878968813406,52.790000915527344,3.0,53.33000183105469,1.8571402621229598,53.27000045776367,0.015165862313944123
4770,2018-07-18,52.9000015258789,53.18000030517578,52.349998474121094,52.88999938964844,3744964.0,0.0028436308223487305,1.9122886857357015,-0.333418107832848,56.48315030029697,60.43088932919513,0.5937855185281862,-0.3327339165973129,-0.15835232337501992,-3.0439070216943946,10.072575786552154,0.8300018310546875,0.8672158919679234,0.14750156402587322,-1.617609980043646,1.9126131080953925,-0.73505420800889,1.0300573360606364,1.8230535095215004,46.4566881831526,-9.86800015267444,0.8825557720347605,7,0.6899986267089986,-0.16000175476073508,-0.49000167846678977,-2.62750053405761,1.2699966430664134,2,-0.015690015257346257,6.066578505671031,52.75,1.4347878968813406,52.790000915527344,3.0,53.33000183105469,-0.015690015257346257
4771,2018-07-19,52.88000106811523,53.29999923706055,52.72000122070313,53.08000183105469,4595461.0,-0.0003780804761203127,-1.2307596376041123,-19.995804729229256,55.971492470228654,60.283577310212245,0.538757419692466,-0.15696268263618407,-0.13572387083738846,-2.9666268370391364,9.488308412778999,0.5799980163574148,0.896699037463712,0.023501014709466972,-1.4834559186470457,1.5304579480659797,-0.7299774519687858,0.7769794813877198,1.7465318208007972,44.88184955680356,-11.871887192425888,0.7534784666782559,7,0.7099990844726705,-0.1400012969970632,-0.4200010299682546,-2.562499999999993,1.9899978637695455,3,-0.009833593934573615,1.9122886857357015,52.9000015258789,6.066578505671031,52.75,1.4347878968813406,52.790000915527344,-0.009833593934573615
4772,2018-07-20,52.599998474121094,52.84000015258789,51.91999816894531,52.599998474121094,7318636.0,-0.005295056511694485,2.833314789795756,-0.0,53.310686968517444,59.046495731826646,0.790594109149275,0.13965084828511465,0.12371964725868878,-2.629273506939498,10.030515929719188,0.9600028991699148,0.9404847131585896,-0.2625015258789034,-1.7640927263473642,1.2390896745895574,-1.0132971261131303,0.48829407435532346,1.9338731541699303,46.25848574809525,-11.015473117411055,0.7507956002342301,7,0.7950000762939453,0.1400012969970703,-0.1524982452392578,-2.007497787475586,2.8199996948242188,4,-0.0038022234609111916,-1.2307596376041123,52.88000106811523,1.9122886857357015,52.9000015258789,6.066578505671031,52.75,-0.0038022234609111916
4773,2018-07-23,52.599998474121094,52.77999877929688,52.11999893188477,52.45000076293945,2993307.0,0.0,1.5882432139303506,100.0,48.78956322835233,56.48998478586279,0.6382369149429081,0.2244016972032341,0.09080869137929426,-2.5660714074286375,10.602025014617437,0.6599998474121094,0.8461786580622288,-0.30900154113769673,-1.7092863271293766,1.091283244853983,-1.0091439341335402,0.39114085185814673,1.7770407466091882,49.27534629407976,-5.616389886291039,0.70014239299584,7,0.5450000762939453,0.1400012969970703,-0.1524982452392578,-1.789999008178711,2.200000762939453,0,0.005703480236894043,2.833314789795756,52.599998474121094,-1.2307596376041123,52.88000106811523,1.9122886857357015,52.9000015258789,0.005703480236894043
4774,2018-07-24,52.86999893188477,53.08000183105469,52.15999984741211,52.4000015258789,3746105.0,0.005133088699546651,1.0674127444719235,3.1333638513772213,49.168206763357304,54.897436740581036,0.10492774977026897,0.06732777758126929,-0.21609145478645786,-2.7617164607821465,11.059994393530332,0.9200019836425781,0.8016037541436205,-0.10850105285643963,-1.3376780866026436,1.1206759808897644,-0.7230895697295452,0.5060874640166659,1.359617825738411,68.84058171324054,16.478098928271336,0.6145885168731035,7,-0.11999893188477273,-0.12999916076660867,-0.4224987030029368,-1.6074981689453196,1.979999542236321,1,0.006430871183219056,1.5882432139303506,52.599998474121094,2.833314789795756,52.599998474121094,-1.2307596376041123,52.88000106811523,0.006430871183219056
4775,2018-07-25,52.79999923706055,53.06999969482422,52.45000076293945,52.790000915527344,3893685.0,-0.0013239965242747287,1.2545446979102366,0.021273141948102956,40.25422667197917,53.20245442855824,0.13241603967790638,0.17048325638756978,-0.17295997130202068,-2.6024834327060375,10.69553159341071,0.6199989318847656,0.6256352639667995,-0.19400062561035014,-1.4049236188372163,1.016922367616516,-0.7994621222237797,0.4114608710030794,1.291040405241965,63.76814398536042,14.495139626011913,0.6054614966134314,7,-0.049999237060546875,-0.05999946594238281,-0.41499900817871094,-1.2474994659423828,1.8500022888183523,2,0.017613642397990903,1.0674127444719235,52.86999893188477,1.5882432139303506,52.599998474121094,2.833314789795756,52.599998474121094,0.017613642397990903
4776,2018-07-26,54.0,54.0,52.849998474121094,53.20000076293945,6871125.0,0.022727287505283966,1.875006556517178,80.01335368180084,56.26132378852331,52.46167198791977,-1.0651572434002006,-0.9332363724183779,-1.4173871709272703,-3.7125522311818173,10.62274597574186,1.2000007629394531,0.34376813215128266,0.9145000457763643,-0.3107347118544084,2.139734803407137,0.301882666960978,1.5271174245917507,-2.0800018310546875,100.0,50.852328445120484,0.6126173788153879,7,-1.0400009155273438,-1.260000228881836,-1.7074995040893555,-2.447500228881836,-0.13000106811522727,3,0.0031481142397280504,1.2545446979102366,52.79999923706055,1.0674127444719235,52.86999893188477,1.5882432139303506,52.599998474121094,0.0031481142397280504
4777,2018-07-27,55.0,55.0,54.11000061035156,54.22999954223633,6036183.0,0.0185185185185186,1.3116853520666234,0.9625014901175405,58.59105448062501,52.341229651022076,-2.01528465360569,-1.8060990375641381,-2.450464723949409,-4.617409146146841,10.825455660803634,1.0,0.24794224188213576,1.7749999999999986,0.35038153579606046,3.1996184642039367,1.062690767898026,2.487309232101971,-3.0384017944335966,100.0,53.46088333809834,0.7123092321019707,7,-1.5400009155273438,-2.184999465942383,-2.977499008178711,-3.414999008178711,-0.8600006103515625,4,-0.0023636557839131767,1.875006556517178,54.0,1.2545446979102366,52.79999923706055,1.0674127444719235,52.86999893188477,-0.0023636557839131767
4778,2018-07-30,55.1500015258789,55.65999984741211,54.84000015258789,54.95000076293945,4041960.0,0.0027273004705254955,-2.904742009609359,0.25974109615507546,54.9532860882169,52.64255452889968,-2.0062987219162594,-1.8177464663386829,-2.6331275326819394,-4.671467327694067,12.120924655016973,0.8199996948242188,0.2463738666268256,1.778001403808588,0.1962949503086051,3.359707857308571,0.987148177058593,2.568854630558583,-3.0668672485351536,85.42861938476543,42.3224428320632,0.7908532267499931,7,-1.3600025177001882,-1.6550006866455007,-3.12750053405761,-3.525001525878899,-1.5200004577636719,0,0.0048956778893236574,1.3116853520666234,55.0,1.875006556517178,54.0,1.2545446979102366,52.79999923706055,0.0048956778893236574
4779,2018-07-31,55.86000061035156,56.08000183105469,54.599998474121094,54.61000061035156,6459528.0,0.012873963097525865,-1.3307061070995183,6.249976158233261,79.34777110207196,55.1830679513191,-2.4906717879659936,-2.4045111296434385,-3.3559606090624925,-5.285450051934461,12.965034090149347,1.4800033569335938,0.20728433606119978,2.331500434875487,0.43016217765180187,4.232838692099172,1.3808313062636444,3.2821695634873294,-3.5622543988037165,93.93936209453089,45.614932671931875,0.9506691286118438,7,-1.8600006103515625,-2.154998779296875,-3.859999656677246,-4.2350006103515625,-3.3300018310546804,1,-0.018976035834388894,-2.904742009609359,55.1500015258789,1.3116853520666234,55.0,1.875006556517178,54.0,-0.018976035834388894
4780,2018-08-01,55.47999954223633,55.70000076293945,55.36000061035156,55.38999938964844,4680252.0,-0.006802740135395169,-3.5334045421021845,0.0720001220703125,72.68988065584455,57.04066663860977,-1.9067234314304713,-1.9247193490223395,-2.9393140702936336,-4.811226381975985,13.731331133930775,0.5,0.22787485752616732,1.8254993438720675,-0.2437898919693282,3.894788579713463,0.7908547259513696,2.8601439617927653,-2.879672881127938,81.42409705146648,29.17946883087366,1.0346446179206963,8,-1.4799995422363281,-1.7649993896484375,-3.5224990844726562,-3.854999542236328,-3.450000762939446,2,-0.011355462748978917,-1.3307061070995183,55.86000061035156,-2.904742009609359,55.1500015258789,1.3116853520666234,55.0,-0.011355462748978917
4781,2018-08-02,54.95000076293945,55.38999938964844,54.68000030517578,55.0099983215332,5284889.0,-0.009552970145455641,-1.3666696336609743,-0.6666384096977918,65.16850721969695,58.358202222074155,-1.1758716064746295,-1.3679846324230311,-2.357763100494907,-4.191206097807118,13.513429195455998,0.7999992370605469,0.3145526909041365,1.2340005874633775,-0.9150597510221559,3.383060925948911,0.15947041822061436,2.3085307567061406,-2.071300088235361,42.63957523275448,-11.905820093318596,1.0745301692427658,8,-0.8500003814697266,-1.2350006103515625,-3.2049999237060547,-3.325000762939453,-2.9599990844726562,3,-0.005459494684172728,-3.5334045421021845,55.47999954223633,-1.3307061070995183,55.86000061035156,-2.904742009609359,55.1500015258789,-0.005459494684172728
4782,2018-08-03,54.77999877929688,55.31000137329102,54.61999893188477,55.099998474121094,4087898.0,-0.0030937576211504947,-1.156259685764061,5.333545269582791,70.0200635832916,60.7171467059563,-0.7421629688933891,-1.1406913353072667,-2.1129430289368756,-3.935887734184597,13.259417026514337,0.69000244140625,0.3679565884152538,0.9904987335205178,-1.200242548882521,3.1812400159235565,-0.10487190768100163,2.085869374722037,-1.645194012084744,12.16215519596722,-45.99253629121159,1.095370641201518,8,-0.6599979400634837,-1.0649986267089915,-3.0724983215332102,-2.954998016357429,-2.899997711181655,4,-0.016611899738778857,-1.3666696336609743,54.95000076293945,-3.5334045421021845,55.47999954223633,-1.3307061070995183,55.86000061035156,-0.016611899738778857
4783,2018-08-06,54.95000076293945,55.06999969482422,54.5099983215332,54.7599983215332,2784916.0,0.00310335866065814,1.6046557016376573,-0.5937581956464858,71.56859298530901,63.206078508395386,-0.6076634670925856,-1.3026605336972068,-2.1949374251524603,-4.021113671628086,12.685158109483657,0.5600013732910156,0.4418662974759897,1.1130006790161104,-1.1373432292903374,3.3633445873225583,-0.012171275137113469,2.2381726331693343,-1.5795802306199107,28.02557056323758,-33.34663468705464,1.1251719541532228,8,-0.6849994659423828,-1.2350006103515625,-3.2425003051757812,-3.0450000762939453,-1.970001220703125,0,-0.014740698126383123,-1.156259685764061,54.77999877929688,-1.3666696336609743,54.95000076293945,-3.5334045421021845,55.47999954223633,-0.014740698126383123
4784,2018-08-07,55.959999084472656,56.18999862670898,55.0,55.0,4165539.0,0.018380314968337252,-1.479166169960805,5.052561837455831,75.67109153983034,67.1412857159344,-1.2664289802813116,-2.326397746590615,-3.1114368449899956,-4.937526507350732,11.86506065212637,1.2399978637695241,0.5949637194532329,2.0559989929199247,-0.36576565911745007,4.4777636449572995,0.8451166669012409,3.2668813189386086,-2.3728120482543034,86.3095535442622,22.0984377143443,1.2108823260186858,8,-1.4400005340576172,-1.9050006866455078,-4.252498626708984,-3.7399978637695312,-2.079998016357429,1,-0.04163684872189244,1.6046557016376573,54.95000076293945,-1.156259685764061,54.77999877929688,-1.3666696336609743,54.95000076293945,-0.04163684872189244
4785,2018-08-08,55.5,56.27000045776367,55.45000076293945,55.97000122070313,3659732.0,-0.008220141029278372,-1.8771934521021,-0.4895850718038046,70.468724574915,68.71988580331126,-0.4281860896982437,-1.7730061323019939,-2.5900481966434725,-4.399717757988,12.146527921122125,0.8199996948242188,0.790981317030699,1.4789999008178683,-1.016401488711125,3.9744012903468615,0.23129920605337162,2.726700595582365,-1.6525318047325825,56.250027092987466,-9.976245215310783,1.2477006947644957,8,-0.3099994659423828,-1.4050006866455078,-3.7725000381469727,-3.279998779296875,-1.970001220703118,2,-0.05351353550816429,-1.479166169960805,55.959999084472656,1.6046557016376573,54.95000076293945,-1.156259685764061,54.77999877929688,-0.05351353550816429
4786,2018-08-09,55.2599983215332,55.43999862670898,55.11999893188477,55.31000137329102,3272824.0,-0.004324354566969335,1.0645304193738954,0.10638919550679879,70.91193393620702,70.08887240948704,0.010440167269429423,-1.4506503147742933,-2.295015689332743,-4.057204157490617,12.795999166747835,0.38000106811522727,0.9806476401694155,1.139498329162599,-1.3883047531616555,3.6673014114868536,-0.1244032119995282,2.4033998703247264,-1.1218262547662334,42.61358464066029,-25.05872479683282,1.2639015411621262,8,0.13000106811523438,-1.164999008178711,-3.212498664855957,-3.039997100830078,-1.3999977111816406,3,-0.058450952593997574,-1.8771934521021,55.5,-1.479166169960805,55.959999084472656,1.6046557016376573,54.95000076293945,-0.058450952593997574
4787,2018-08-10,53.95000076293945,54.7599983215332,53.77999877929688,54.72000122070313,6634461.0,-0.02370607307968886,1.305895763864251,15.399069270672351,58.80053415694963,70.516344417124,1.2916643636379703,-0.09678461575895625,-0.9659967676857519,-2.6519102280504256,12.71499461716752,1.479999542236321,1.2170401791580758,-0.20149917602539347,-2.7035597045415756,2.3005613524907886,-1.4525294402834845,1.0495310882326976,2.3199996948242188,6.827384299084054,-60.56244637984236,1.2510302642580902,8,1.0749988555908203,0.14499855041503906,-1.3400001525878906,-1.7299995422363281,-0.24000167846679688,4,-0.036329917641429677,1.0645304193738954,55.2599983215332,-1.8771934521021,55.5,-1.479166169960805,55.959999084472656,-0.036329917641429677
4788,2018-08-13,54.09000015258789,54.63999938964844,54.0099983215332,54.0099983215332,3911784.0,0.0025949840161005877,-14.74966622162884,-0.10389842012177203,58.09019278890759,68.15439127121685,1.1013053150994736,-0.14166071505341193,-1.0820543920228118,-2.699941172371261,13.158956800713575,0.6899986267089844,1.2821907099368985,-0.1264997482299819,-2.545810674562375,2.2928111781024114,-1.336155211396175,1.0831557149362112,2.130200271606448,12.449845956806376,-52.49454099515041,1.2096554631661953,8,0.9349994659423828,0.0049991607666015625,-1.4799995422363281,-1.8699989318847656,-0.1100006103515625,0,-0.04085781250209386,1.305895763864251,53.95000076293945,1.0645304193738954,55.2599983215332,-1.8771934521021,55.5,-0.04085781250209386
4789,2018-08-14,53.54999923706055,54.1500015258789,53.54999923706055,54.02000045776367,4891295.0,-0.009983377962728857,-1.5531945977533623,-5.874880793438871,54.68164669150109,66.1534763862898,1.4295005327104704,0.48627890920330685,-0.5129320435727607,-2.065388076240545,13.70048847026754,0.6000022888183523,1.2419308085519134,-0.706500625610353,-3.048953756681719,1.6359525054610131,-1.877727191146036,0.46472593992533007,2.6213971542358436,0.0,-62.404241912821476,1.1712265655356826,8,1.3600006103515625,0.5450000762939453,-0.9349994659423828,-1.3299980163574219,0.5,1,-0.010644252155838307,-14.74966622162884,54.09000015258789,1.305895763864251,53.95000076293945,1.0645304193738954,55.2599983215332,-0.010644252155838307
4790,2018-08-15,52.06999969482422,53.63999938964844,51.86000061035156,53.56999969482422,7661481.0,-0.027637713600788594,1.1707310265261122,3.1914810726576195,38.35946868497413,63.17469432687616,2.654021967217659,2.003636008600452,0.9660516376510628,-0.4912973370192333,14.376124701757591,1.779998779296875,1.1764063142108583,-2.1450000762939467,-4.614601014984473,0.32460086239657926,-3.379800545639206,-0.9101996069486873,3.99654081030274,5.865899464556872,-49.64364065709157,1.2348004693452612,8,1.9950008392333984,1.9950008392333984,0.8549995422363281,0.15000152587890625,2.670001983642578,2,0.034760925367758766,-1.5531945977533623,53.54999923706055,-14.74966622162884,54.09000015258789,1.305895763864251,53.95000076293945,0.034760925367758766
4791,2018-08-16,52.36000061035156,52.58000183105469,52.02999877929688,52.20000076293945,5189725.0,0.005569443388265816,-1.1999954223982396,-0.10666656494140625,32.58576021160994,59.015327285578195,2.188094978297613,1.7630742426234818,0.6571067292270669,-0.6860823805896104,14.979794507930471,0.5500030517578054,0.9134277315943677,-1.8289991378784194,-4.367759386853329,0.7097611110964905,-3.0983792623658744,-0.5596190133909644,3.454147501088869,17.24139291807471,-31.29206185632242,1.2693801244874547,8,1.7049999237060547,1.7049999237060547,0.5649986267089844,-0.1399993896484375,2.5400009155273366,3,0.0223452665261048,1.1707310265261122,52.06999969482422,-1.5531945977533623,53.54999923706055,-14.74966622162884,54.09000015258789,0.0223452665261048
4792,2018-08-17,52.4000015258789,52.59000015258789,52.0099983215332,52.52000045776367,3842132.0,0.0007639594167503372,3.461581348944349,-0.7499940395298825,31.59304182991046,54.5735993794228,1.9835829801827316,1.7995876109465527,0.6072627523733516,-0.6327019067794524,16.070135687537995,0.5800018310546875,0.6882180557040627,-1.778998374938972,-4.34553533151243,0.787538581634486,-3.062266853225701,-0.495729896652243,3.1768977354961976,19.424501893627276,-23.432290425888656,1.2832684782867276,8,1.664999008178718,1.664999008178718,0.5249977111816477,-0.18000030517577414,3.129997253417983,4,0.02786257713659812,-1.1999954223982396,52.36000061035156,1.1707310265261122,52.06999969482422,-1.5531945977533623,53.54999923706055,0.02786257713659812
4793,2018-08-20,52.9000015258789,53.209999084472656,52.63000106811523,52.709999084472656,3125213.0,0.00954198445496357,-2.3142888283377805,-1.58336777187892,29.614337372567505,49.456182249726936,1.298791717495675,1.3947236833869354,0.11334291704316968,-1.0313933755470615,16.998774417775884,0.8099975585937571,0.534278498922184,-1.2939985275268597,-3.824938565326633,1.2369415102729135,-2.55946854642675,-0.02852850862696954,2.4538838164347823,45.414868984357916,8.647084588599924,1.2654700188998875,8,1.164999008178718,1.164999008178718,0.22999763488770242,-0.6800003051757741,2.6899986267089915,0,0.015311862669748821,3.461581348944349,52.4000015258789,-1.1999954223982396,52.36000061035156,1.1707310265261122,52.06999969482422,0.015311862669748821
4794,2018-08-21,53.209999084472656,53.54999923706055,52.79999923706055,52.9000015258789,3193620.0,0.005860067101172151,-1.9411641509716218,1.6315451333120161,34.21418017152874,45.42789953823956,0.6232222358808599,1.1715711734950531,-0.17201750415060246,-1.2419616185562319,17.9063997320797,0.75,0.364423414022653,-1.0010009765625014,-3.49884728837592,1.4968453352509172,-2.2499241324692107,0.2479221793442079,1.9342531739232953,75.8426629176882,42.876115886730446,1.24892315590671,8,0.4400005340576172,0.8550014495849609,0.015000343322753906,-0.9899978637695312,2.220001220703125,1,0.014470972956441397,-2.3142888283377805,52.9000015258789,3.461581348944349,52.4000015258789,-1.1999954223982396,52.36000061035156,0.014470972956441397
4795,2018-08-22,53.72999954223633,53.9900016784668,52.93000030517578,52.97999954223633,4129541.0,0.00977260790661072,-1.49412535566506,2.419373892498468,41.50417013336562,42.160370226812745,-0.19473509935033917,0.7639863503937292,-0.6527709290858326,-1.667680680088786,18.7694348502015,1.0600013732910156,0.16764462149455284,-0.5275005340576158,-2.9481818249901224,1.8931807568748908,-1.737841179523869,0.6828401114086375,1.217197617276959,86.86860124150846,52.84844442577308,1.2103406454662544,8,-0.4200000762939453,0.33500099182128906,-0.5649995803833008,-1.5099983215332031,2.2900009155273438,2,0.005955698819105182,-1.9411641509716218,53.209999084472656,-2.3142888283377805,52.9000015258789,3.461581348944349,52.4000015258789,0.005955698819105182
4796,2018-08-23,54.16999816894531,54.31000137329102,53.27999877929688,53.27999877929688,3874292.0,0.008189068126887022,-1.3146141581086317,1.186665852864574,45.90603449511816,40.7276480421648,-0.900284800089679,0.35560881504180486,-1.073068498867407,-2.019063238449064,18.887772856130486,1.0300025939941406,-0.16819371022450014,-0.09600181579590128,-2.5140684819315027,2.3220648503397,-1.305035148863702,1.1130315172718994,0.5919671976182741,93.91291223554202,54.76797203514246,1.2090333330678014,8,-0.9199981689453125,-0.10499763488769531,-1.0049982070922852,-1.9499969482421875,1.6700019836425781,3,0.01052249453182097,-1.49412535566506,53.72999954223633,-1.9411641509716218,53.209999084472656,-2.3142888283377805,52.9000015258789,0.01052249453182097
4797,2018-08-24,54.86999893188477,54.97999954223633,54.18999862670898,54.209999084472656,3979321.0,0.01292229622671015,-1.257143012844591,0.7415733708231318,49.49873512601897,39.77304163517718,-1.6271746203873008,-0.3737953509269545,-1.7283865331114612,-2.6459158067074924,18.41087281042513,0.8100013732910156,-0.449513483889703,0.6104990005493249,-1.7999468678273232,3.020944868925973,-0.5947239336390027,1.8157219347376525,-3.0099983215332102,95.31911992442056,52.5052589441885,1.2052229341883252,8,-1.4499988555908274,-0.8049983978271555,-1.7049989700317454,-2.6499977111816477,1.5,4,0.0005467941421206657,-1.3146141581086317,54.16999816894531,-1.49412535566506,53.72999954223633,-1.9411641509716218,53.209999084472656,0.0005467941421206657
4798,2018-08-27,55.41999816894531,55.65999984741211,54.95000076293945,54.959999084472656,3616754.0,0.010023678654401014,-1.9583558508440093,0.6969684709418184,46.40956677803017,38.85392164479152,-2.2000301793502928,-0.9513038333259374,-2.2225222251200734,-3.1174687615022094,17.631557874535837,0.7900009155273366,-0.7218693577781181,1.146998405456543,-1.2873523568412608,3.5813491677543468,-0.07017697569236248,2.3641737866054484,-3.4975975799560572,91.60833471160362,52.05345860401083,1.217175381148903,8,-1.6599979400634766,-1.3549976348876953,-2.352499008178711,-3.1999969482421875,0.7800025939941406,0,0.0019848540957405625,-1.257143012844591,54.86999893188477,-1.3146141581086317,54.16999816894531,-1.49412535566506,53.72999954223633,0.0019848540957405625
4799,2018-08-28,54.79999923706055,55.47999954223633,54.79999923706055,55.38000106811523,3732955.0,-0.011187278101214115,-1.344821235958012,-1.260876055263448,45.44270128373562,39.64094748909835,-1.546726824726811,-0.437205007765904,-1.538527763645689,-2.4193575201823663,16.481506336963463,0.6800003051757812,-0.8417898217926378,0.5799995422363295,-1.7529127498708448,2.912911834343504,-0.5864566038172541,1.7464556882899132,-2.7280946777343758,68.49814085876814,29.772235373797315,1.166456146053587,8,-0.9650001525878906,-0.7349987030029297,-1.8575000762939453,-2.579998016357422,1.5,1,0.014416075301568076,-1.9583558508440093,55.41999816894531,-1.257143012844591,54.86999893188477,-1.3146141581086317,54.16999816894531,0.014416075301568076
4800,2018-08-29,54.849998474121094,54.93000030517578,54.31000137329102,54.5,3288345.0,0.0009123948495739498,1.4313581761335308,-0.6034437399700161,47.26301620050757,41.271753710086976,-1.297342226342984,-0.5658328847497245,-1.505222519516856,-2.3979846227647386,15.091816544127305,0.6199989318847585,-0.9686976462435055,0.6614988327026339,-1.6161376454684202,2.939135310873688,-0.4773194063828967,1.8003170717881645,-2.6345701032714857,65.96634412721198,26.586615172110086,1.1388182390855277,8,-1.0149993896484375,-0.7849979400634766,-2.1049985885620117,-2.6299972534179688,1.220001220703125,2,0.010574327204919465,-1.344821235958012,54.79999923706055,-1.9583558508440093,55.41999816894531,-1.257143012844591,54.86999893188477,0.010574327204919465
4801,2018-08-30,54.6500015258789,54.91999816894531,54.36999893188477,54.540000915527344,3306266.0,-0.003646252576224862,-1.44441618771515,0.3142888283378544,55.48590503785696,43.9265162887477,-0.8251176873839086,-0.4105105915120717,-1.2080204250651505,-2.1278522737901753,14.444493249212604,0.5499992370605398,-1.0343410040824068,0.47650184631346804,-1.7839048570069025,2.7369085496338386,-0.6537015053467172,1.6067051979736533,-2.296790295966794,31.29268824347594,-11.700530088820383,1.1302033516601846,8,-0.5050010681152273,-0.585000991821282,-1.9050016403198171,-2.430000305175774,0.4799995422363281,3,0.02506859823665386,1.4313581761335308,54.849998474121094,-1.344821235958012,54.79999923706055,-1.9583558508440093,55.41999816894531,0.02506859823665386
4802,2018-08-31,53.86999893188477,54.54999923706055,53.86999893188477,54.47999954223633,6062920.0,-0.01427269116588703,-1.2295069665057694,-5.545429324455835,48.433038989267814,46.01748313504774,0.20711271926963093,0.3139162031937701,-0.3920319408942774,-1.2820967754244634,13.652607756925761,0.7800025939941264,-0.832772609453599,-0.25800075531005007,-2.50359055080407,1.9875890401839698,-1.3807956530570635,0.8647941424369634,-1.3845161572726639,0.0,-44.92114553241013,1.122794897747011,8,0.3600006103515554,0.19500160217284446,-1.0199995040893626,-1.6499977111816477,0.18000030517577414,4,0.036569542598173355,-1.44441618771515,54.6500015258789,1.4313581761335308,54.849998474121094,-1.344821235958012,54.79999923706055,0.036569542598173355
4803,2018-09-03,54.13999938964844,54.25,53.65999984741211,53.68999862670898,2133688.0,0.005012074681959078,-1.3137337033352532,-0.7377054306226283,54.37037397052567,48.257060223825164,0.146957696531139,-0.020953229436315723,-0.596054368109705,-1.4793964123083612,12.876810117528532,0.5900001525878906,-0.5825504453539025,0.05249977111816406,-2.1596367231394282,2.2646362653757564,-1.053568476010632,1.1585680182469602,-1.52753593212433,26.373605644076108,-23.22885618249113,1.106068247128797,9,0.1550006866455078,-0.07499885559082031,-1.0024995803833008,-1.894998550415039,0.69000244140625,0,0.04118950069036598,-1.2295069665057694,53.86999893188477,-1.44441618771515,54.6500015258789,1.4313581761335308,54.849998474121094,0.04118950069036598
4804,2018-09-04,53.63000106811523,54.31000137329102,53.58000183105469,54.11999893188477,4591347.0,-0.009419991268613148,-1.4745900791393196,-1.088882295596166,63.49483332464352,50.70046724507827,0.80774126813116,0.3220489908660511,-0.018518756282148274,-0.8996433655284264,11.202092758249156,0.7299995422363352,-0.32008171365201576,-0.3409986495971751,-2.376264493590149,1.694267194395799,-1.358631571593662,0.676634272399312,-0.8956361549956,3.7036513758351757,-49.30662197748702,1.0176329219964886,9,0.8399982452392649,0.4349994659423899,0.012498855590827418,-1.0550003051757741,1.4699974060058665,1,0.04792093312771106,-1.3137337033352532,54.13999938964844,-1.2295069665057694,53.86999893188477,-1.44441618771515,54.6500015258789,0.04792093312771106
4805,2018-09-05,52.52999877929688,53.349998474121094,52.52999877929688,53.09000015258789,7007681.0,-0.02051095034328332,-1.928563156926773,1.142864927987496,51.28981990451101,51.298665623899694,1.921710974917751,1.2523461480424558,1.1050708035724028,0.26011421517331,9.723236996707127,1.1000022888183452,-0.09123375143938972,-1.2925008773803626,-3.2911085502851876,0.7061067955244624,-2.291804713832775,-0.29319704092795007,3.1300010681152273,0.0,-55.158093087011466,0.9993038364524109,9,1.56500053405761,1.535001754760735,1.3225021362304616,0.2550029754638601,0.6800003051757741,2,0.07176852361263508,-1.4745900791393196,53.63000106811523,-1.3137337033352532,54.13999938964844,-1.2295069665057694,53.86999893188477,0.07176852361263508
4806,2018-09-06,52.02999877929688,52.77999877929688,52.02999877929688,52.56999969482422,5580162.0,-0.009518370676168009,-1.7777730682830384,0.9642849844347104,47.37586534164028,51.06279120341318,2.3314004617069486,1.5789068097326435,1.6336505972477866,0.8050344696633545,8.721203688819523,0.75,0.07081058774494409,-1.6310009002685462,-3.662260148032516,0.40025834749542355,-2.646630524150531,-0.6153712763865613,3.56740104675292,0.0,-57.212909148374365,1.0156296238819857,9,1.81500053405761,2.035001754760735,1.8275012969970632,0.7550029754638601,0.9000015258788991,3,0.07764753046918926,-1.928563156926773,52.52999877929688,-1.4745900791393196,53.63000106811523,-1.3137337033352532,54.13999938964844,0.07764753046918926
4807,2018-09-07,51.9900016784668,52.27000045776367,51.56999969482422,52.13999938964844,4386829.0,-0.0007687315350466406,2.4146391388085116,0.27777306828296894,43.09559271721952,50.694571863323105,2.145533609879301,1.5436822325193518,1.701062429022464,0.8805950182194948,9.24999962251859,0.7000007629394531,0.13241282483984662,-1.572998046875,-3.730735653387633,0.584739559637633,-2.651866850131313,-0.49412924361868704,3.464702105712888,15.328530159061602,-41.58490285387104,1.0788688032563152,9,1.5349979400634766,1.9299983978271484,1.9174985885620117,0.7950000762939453,1.55999755859375,4,0.0603962163545948,-1.7777730682830384,52.02999877929688,-1.928563156926773,52.52999877929688,-1.4745900791393196,53.63000106811523,0.0603962163545948
4808,2018-09-10,51.88000106811523,52.27999877929688,51.7599983215332,51.90999984741211,3969608.0,-0.002115803169845387,-2.8517942921729826,0.19999491365941513,39.59312255574142,50.044618671323754,1.900428360195356,1.5595869200902044,1.837764785980049,1.0204516422575338,9.803257607007698,0.520000457763679,0.11788446842738409,-1.5724987030029354,-3.840154586597052,0.6951571805911811,-2.7063266447999936,-0.4386707612058771,3.341620470703127,11.313911802582288,-41.42034278144394,1.1338279417970583,9,1.3699989318847727,2.039999008178718,2.0374994277954173,0.9050006866455149,1.9399986267089915,0,0.04182725759963346,2.4146391388085116,51.9900016784668,-1.7777730682830384,52.02999877929688,-1.928563156926773,52.52999877929688,0.04182725759963346
4809,2018-09-11,52.97999954223633,52.97999954223633,51.97999954223633,52.4000015258789,5730992.0,0.021202745787858968,2.448287655465888,-19.33405391657755,44.61979419224122,49.75092733707193,0.5756488608919526,0.4371066714862337,0.761036935283137,-0.05129420120968575,10.560374304754776,1.0999984741211009,0.03566438575945341,-0.444000244140625,-2.720805742535468,1.8328052542542181,-1.5824029933380501,0.6944025050568001,2.022524685942379,79.21352889742315,29.52484566042712,1.1384027491974231,9,0.2649993896484375,0.9400005340576172,1.0100011825561523,-0.19499778747558594,0.4799995422363281,1,0.034918880800357766,-2.8517942921729826,51.88000106811523,2.4146391388085116,51.9900016784668,-1.7777730682830384,52.02999877929688,0.034918880800357766
4810,2018-09-12,53.88000106811523,53.9900016784668,53.099998474121094,53.099998474121094,5562533.0,0.01698757141667029,-1.2820519090540072,1.3448366580506543,48.04847080882397,48.92454575606826,-0.5324046951313761,-0.3376530653734662,-0.1121707880593732,-0.9283804711850578,9.864303555911269,1.0100021362304688,-0.0507959072007651,0.3655012130737205,-1.8270253871696838,2.558027813317125,-0.7307620870479852,1.4617645131954262,0.9165716880622128,95.45452395927391,49.238283433382776,1.0962633001217033,9,-0.8200016021728445,0.03999900817871804,0.4074974060058665,-1.0400009155273366,-1.0800018310546804,2,0.02264286157796369,2.448287655465888,52.97999954223633,-2.8517942921729826,51.88000106811523,2.4146391388085116,51.9900016784668,0.02264286157796369
4811,2018-09-13,53.52999877929688,54.06999969482422,53.459999084472656,53.61999893188477,4872368.0,-0.006495959203413393,-4.304363690643694,-0.11538442728379891,40.53671943486426,48.047176916690084,-0.40005209669191544,0.11014394883064682,0.2366097873826689,-0.5462482218033458,9.15625617865348,0.6100006103515625,-0.1018646371792542,-0.043000984191884584,-2.167197335785005,2.081195367401236,-1.1050991599884483,1.0190971916046792,1.0729795931993635,78.39996337890653,36.808852863187525,1.0620981757965609,9,-0.5899982452392649,0.08500099182128196,1.1125011444091726,-0.6499977111816477,-0.6999969482421946,3,-0.005977950721493208,-1.2820519090540072,53.88000106811523,2.448287655465888,52.97999954223633,-2.8517942921729826,51.88000106811523,-0.005977950721493208
4812,2018-09-14,53.86000061035156,54.02999877929688,53.52000045776367,53.56999969482422,4427316.0,0.006164801766860961,-1.615380100942953,-3.2222269317170347,38.629756415474944,46.298219410573346,-0.8176007972033545,-0.11053750127666007,-0.07758675329123577,-0.8540099642691104,8.394789977595632,0.5099983215332102,-0.17787814989653583,0.214000892639163,-1.8396409518029984,2.2676427370813244,-0.8128200295819141,1.2408218148602401,0.5609990414843651,90.90913594681224,53.346235811706485,1.0268209222210805,9,-0.9200000762939453,-0.24500083923339844,0.8824987411499023,-0.4200000762939453,-1.779998779296875,4,-0.017266993959094812,-4.304363690643694,53.52999877929688,-1.2820519090540072,53.88000106811523,2.448287655465888,52.97999954223633,-0.017266993959094812
4813,2018-09-17,53.709999084472656,54.0,53.599998474121094,53.72000122070313,3600708.0,-0.0027850264422403237,-2.478223372143165,-0.03449001604801061,41.471051596291765,43.8511325518676,-0.8213869183393854,0.10883862917128084,0.06455878169504814,-0.6854485519143765,8.224306200659125,0.40000152587890625,-0.32435423401300056,0.023499488830566406,-1.9999233919850283,2.046922369646161,-0.9882119515772274,1.0352109292383602,0.5399405699425657,82.7750916713666,47.095976320507106,1.0117114404077971,9,-0.8899993896484375,-0.09499931335449219,0.8500003814697266,-0.26999855041503906,-2.6499977111816335,0,-0.002978958297140677,-1.615380100942953,53.86000061035156,-4.304363690643694,53.52999877929688,-1.2820519090540072,53.88000106811523,-0.002978958297140677
4814,2018-09-18,53.97999954223633,54.13000106811523,53.47999954223633,53.5099983215332,5144219.0,0.0050270054434189415,-1.4528415961305656,-46.990083905382335,43.419074512356765,42.97660528607268,-1.1583297689122247,-0.10594965238439613,-0.2303096882139215,-0.9388031578856726,8.420369234746792,0.6500015258788991,-0.3584100103233254,0.25499992370605185,-1.7595307219385745,2.269530569350678,-0.7522653991162613,1.262265246528365,-2.4099998474121094,85.43678173690566,51.375099200972905,1.0072653228223147,9,-1.1299991607666016,-0.36499977111816406,0.5799999237060547,-0.5399990081787109,-3.3400001525878906,1,-0.0029640579616330154,-2.478223372143165,53.709999084472656,-1.615380100942953,53.86000061035156,-4.304363690643694,53.52999877929688,-0.0029640579616330154
4815,2018-09-19,54.04999923706055,54.22000122070313,53.75,54.0,4967889.0,0.001296770941419556,1.4102428670637317,0.1063810791507045,45.3703578335134,42.753771118503025,-1.1063918384219846,-0.15889310483638042,-0.27780938186347015,-0.9807232981278986,8.92885999459583,0.4700012207031321,-0.46811194086872376,0.3089996337890639,-1.7107744517134051,2.328773719291533,-0.7008874089621671,1.318886676540295,-2.4287995147705104,77.63138081614143,41.434088676338625,1.0098870427512336,9,-1.154998779296875,-0.4349994659423828,0.4525003433227539,-0.6099987030029297,-2.6399993896484375,2,-0.010915821663570746,-1.4528415961305656,53.97999954223633,-2.478223372143165,53.709999084472656,-1.615380100942953,53.86000061035156,-0.010915821663570746
4816,2018-09-20,54.7400016784668,54.93000030517578,54.11000061035156,54.11000061035156,6700771.0,0.012766002796409603,-1.6031692208948174,12.600213626306553,56.80752575067067,44.27731923333093,-1.532737886179767,-0.8474520945313841,-0.940376223155198,-1.6404244707113804,9.426341991072828,0.8800010681152344,-0.5903200618365574,0.9705018997192383,-1.0904271253397724,3.031430924778249,-0.059962612810267046,2.0009664122487436,-3.0148498962402357,86.89665332838739,44.215450813839745,1.0304645125295036,9,-1.3950023651123047,-1.1250019073486328,-0.6750011444091797,-1.3000011444091797,-4.11000061035157,3,-0.03544030657509811,1.4102428670637317,54.04999923706055,-1.4528415961305656,53.97999954223633,-2.478223372143165,53.709999084472656,-0.03544030657509811
4817,2018-09-21,54.9000015258789,55.16999816894531,54.47000122070313,54.47000122070313,14412539.0,0.002922905416625987,-2.2557974485904118,0.6825390097546867,56.05096624725284,46.10596853238775,-1.381862138036091,-1.0594052324226695,-1.072449915143352,-1.7767089632019761,9.459101892878767,0.6999969482421804,-0.5377033627030414,1.1290016174316335,-0.9353410676302119,3.193344302493479,0.09683027490071083,2.161172959962556,-2.9825588322753873,84.02385429198893,37.657240344421226,1.0321713425309225,9,-1.3250026702880788,-1.285001754760735,-0.835000991821282,-1.460000991821282,-3.920001983642571,4,-0.037704911426067134,-1.6031692208948174,54.7400016784668,1.4102428670637317,54.04999923706055,-1.4528415961305656,53.97999954223633,-0.037704911426067134
4818,2018-09-24,55.52999877929688,55.7400016784668,54.9900016784668,54.9900016784668,6891452.0,0.01147535948830547,-1.77779269128337,1.2558063199730891,64.84371973204173,48.35307137014336,-1.6088460218669312,-1.771568198504525,-1.6492161062729238,-2.38611221894692,9.144986353115767,0.8400001525878977,-0.3837909415033067,1.7534988403320355,-0.3298412251099663,3.8368389057740373,0.7118288076110346,2.7951688730530364,-3.3523516476660262,90.70784510318272,37.33588985954985,1.0416700327209991,9,-1.1099987030029368,-1.8749980926513743,-1.464998245239265,-2.089998245239265,-4.789997100830085,0,-0.06212852555524362,-2.2557974485904118,54.9000015258789,-1.6031692208948174,54.7400016784668,1.4102428670637317,54.04999923706055,-0.06212852555524362
4819,2018-09-25,55.59000015258789,55.86000061035156,55.06999969482422,55.25,8293381.0,0.0010805217830003322,-1.2571430128446166,0.6296332925959072,78.54476536428547,51.741548542972424,-1.4077212692634191,-1.8649679683475426,-1.652902140525427,-2.410591217870234,9.008350987123093,0.7900009155273438,-0.1696860244931031,1.7740001678466797,-0.4181619383178159,3.9661622740111753,0.6779191147644283,2.870081220928931,-3.0561175662734428,87.20377347574866,25.96195216358602,1.096081053082249,9,-0.9300003051757812,-1.875,-1.5249996185302734,-2.1499996185302734,-3.6300010681152344,1,-0.08148945434183419,-1.77779269128337,55.52999877929688,-2.2557974485904118,54.9000015258789,-1.6031692208948174,54.7400016784668,-0.08148945434183419
4820,2018-09-26,55.43000030517578,55.7400016784668,55.099998474121094,55.56000137329102,7399283.0,-0.002878212753605447,1.6122490288125433,-0.38235591109517514,83.86452820897834,56.555749517873984,-1.1228072178866952,-1.7489578845890037,-1.4421208033400603,-2.231126850079228,9.372867067060275,0.6400032043457031,0.101327203547946,1.5850002288818388,-0.6789276049928006,3.848928062756478,0.45303631194452265,2.716964145819155,-2.4969835559768825,75.42855398995536,6.1740221633564545,1.1319639169373195,9,-0.7600002288818359,-1.7150001525878906,-1.572500228881836,-1.989999771118164,-4.790000915527344,2,-0.08641531461583052,-1.2571430128446166,55.59000015258789,-1.77779269128337,55.52999877929688,-2.2557974485904118,54.9000015258789,-0.08641531461583052
4821,2018-09-27,56.02000045776367,56.16999816894531,55.36999893188477,55.38999938964844,6844886.0,0.010644058259779543,-1.388050353854855,-4.846122245370784,86.17588402239788,61.83865258530987,-1.4778700622757626,-2.351627821370627,-1.9727918353417948,-2.796916356990536,9.888406176115486,0.7999992370605398,0.29284864173923353,2.1065004348754854,-0.33585642286425355,4.548857292615224,0.885322006005616,3.327678863745355,-2.7357456452264515,91.17658938524917,14.476983334415223,1.2211784288698686,9,-1.1950016021728516,-2.1500015258789062,-2.332500457763672,-2.5799999237060547,-5.770000457763672,3,-0.08229204878045793,1.6122490288125433,55.43000030517578,-1.2571430128446166,55.59000015258789,-1.77779269128337,55.52999877929688,-0.08229204878045793
4822,2018-09-28,55.84000015258789,56.18999862670898,55.2400016784668,55.77999877929688,6779625.0,-0.003213143586307088,1.4999974903252318,0.09524011359300359,85.10633117212535,66.68701698262471,-1.1035169364366055,-2.1254453816123373,-1.7253040893761664,-2.603405983937904,10.87763719293398,0.9499969482421804,0.4001432110339209,1.8280000686645508,-0.7614409810375093,4.417441118366611,0.5332795438135207,3.122720593515581,-2.1517412701535363,70.83338631537495,-13.553082520977128,1.2947205248510305,9,-1.0050010681152344,-1.960000991821289,-2.182499885559082,-2.3999996185302734,-4.4399986267089915,4,-0.09330227561310644,-1.388050353854855,56.02000045776367,1.6122490288125433,55.43000030517578,-1.2571430128446166,55.59000015258789,-0.09330227561310644
4823,2018-10-01,56.36999893188477,56.47999954223633,56.0,56.11000061035156,4797525.0,0.009491382124796166,1.0,4.33320617966876,83.4318983471176,71.13288629759815,-1.3594780484947648,-2.6138243272180333,-2.1802653509291616,-3.1225834494069815,12.219113110060361,0.6399993896484375,0.6274914199748167,2.2464988708496136,-0.5499219000924569,5.042919641791684,0.8482884853785748,3.6447092563206525,-2.281461690366477,92.19853742867782,6.8620481825951885,1.3982103854710357,10,-1.2549991607666087,-2.3449993133544993,-2.6274986267089915,-2.9299983978271555,-5.4899978637695455,0,-0.09561822763490735,1.4999974903252318,55.84000015258789,-1.388050353854855,56.02000045776367,1.6122490288125433,55.43000030517578,-0.09561822763490735
4824,2018-10-02,56.20000076293945,56.68000030517578,55.97000122070313,56.38000106811523,5208653.0,-0.003015756114360335,-1.2187492549412569,-0.6923133353873681,76.72808265052672,74.61707794393296,-0.9403431484471199,-2.3625451237180073,-1.9443622002054468,-2.9458360795042537,13.742786643167138,0.7099990844726491,0.8596352914950245,1.948000717163083,-0.9857564337009563,4.8817578680271225,0.4811221417310634,3.414879292595103,-1.6810003072919102,69.62031734381489,-13.839959543674183,1.4668785754320186,10,-0.8050003051757812,-2.075000762939453,-2.2875003814697266,-2.760000228881836,-4.470001220703125,1,-0.09715300730161558,1.0,56.36999893188477,1.4999974903252318,55.84000015258789,-1.388050353854855,56.02000045776367,-0.09715300730161558
4825,2018-10-03,56.29999923706055,56.5,56.0,56.2599983215332,4769760.0,0.0017793322555794688,1.2727146622277707,-0.2222269317170435,83.86308501738051,77.6232511957896,-0.7684227988827956,-2.282656054655959,-1.9736782389471088,-3.0326871639124917,14.371306448370108,0.5,1.0968532198142427,1.859499168395999,-1.0927984025185893,4.811796739310587,0.3833503829387013,3.3356479538532966,-1.3487988115073577,73.61101176994175,-10.056056071426354,1.4761487854572948,10,-0.7249984741210938,-2.174999237060547,-2.34999942779541,-2.8599987030029297,-4.869998931884766,2,-0.07708703750267554,-1.2187492549412569,56.20000076293945,1.0,56.36999893188477,1.4999974903252318,55.84000015258789,-0.07708703750267554
4826,2018-10-04,56.06999969482422,56.81999969482422,56.06999969482422,56.18999862670898,5386309.0,-0.004085249473412489,-11.500111262993927,-2.9999046347509193,77.69423894358633,80.02805927315998,-0.36869513404256793,-1.8282040830451507,-1.7128970873211458,-2.8060726413391635,14.724960264364025,0.75,1.315374702402849,1.427499580383298,-1.3796327527646213,4.234631913531217,0.023933413809338333,2.8310657469572575,-0.773039293346514,52.531585974451154,-28.971076345321457,1.403566166573959,10,-0.16499900817871094,-1.875,-2.119999885559082,-2.6299991607666016,-5.579998016357422,3,-0.09684323764455127,1.2727146622277707,56.29999923706055,-1.2187492549412569,56.20000076293945,1.0,56.36999893188477,-0.09684323764455127
4827,2018-10-05,55.13000106811523,56.16999816894531,55.13000106811523,55.86000061035156,5738692.0,-0.016764733936600384,-1.849308912288,6.083383666592911,64.85359288199072,80.02915628982099,0.6787363000260811,-0.6755382408633892,-0.7846429883864658,-1.8746400955550229,14.232372237039687,1.0399971008300852,1.507521907962527,0.330500984191886,-2.1884332563450357,2.8494352247288077,-0.9289661360765749,1.5899681044603469,1.6899986267089915,0.0,-77.98156648931206,1.2594671202684595,10,0.8149986267089915,-0.9350013732910085,-1.0250005722045827,-1.69000053405761,-4.909999847412095,4,-0.08851806590908273,-11.500111262993927,56.06999969482422,1.2727146622277707,56.29999923706055,-1.2187492549412569,56.20000076293945,-0.08851806590908273
4828,2018-10-08,54.04999923706055,55.1500015258789,53.9000015258789,54.91999816894531,5187149.0,-0.019590092692367223,-1.1367624475476334,1.1917801060799926,50.62611574850005,76.92708411028927,1.706141421949738,0.6064636290152521,0.265986715181306,-0.8098908182148392,13.30818506550449,1.25,1.5412431153804533,-0.8580007553100586,-3.007258817119002,1.2912573064988848,-1.9326297862145267,0.21662827559440956,2.770000457763672,5.13691113840067,-68.93143897580435,1.0746290309044713,10,1.3100013732910156,0.14500045776367188,0.09750080108642578,-0.6099987030029297,-4.540000915527344,0,-0.04902863549653147,-1.849308912288,55.13000106811523,-11.500111262993927,56.06999969482422,1.2727146622277707,56.29999923706055,-0.04902863549653147
4829,2018-10-09,54.83000183105469,54.9000015258789,54.2599983215332,54.45000076293945,5804198.0,0.014431130527367664,1.461548619007486,-0.43678337316116017,56.190497527409796,73.85219181233721,0.9018332546916454,-0.02933934950919337,-0.5578187921158104,-1.5946976022596857,13.132868157982447,0.8500022888183523,1.5930710324602018,-0.17049827575683452,-2.120369854859291,1.779373303345622,-1.1454340653080592,0.8044375137943902,1.8731979370117173,31.84934549159999,-40.04289959863959,0.9749357895512275,10,0.529998779296875,-0.6350021362304688,-0.6500015258789062,-1.3800010681152344,-5.170001983642578,1,-0.07204086505614982,-1.1367624475476334,54.04999923706055,-1.849308912288,55.13000106811523,-11.500111262993927,56.06999969482422,-0.07204086505614982
4830,2018-10-10,55.099998474121094,56.2599983215332,54.75,55.209999084472656,7088986.0,0.004924250119457074,-2.7284021550749755,-0.2894744767354314,53.061200657841376,70.1727825496087,0.6482762500266119,-0.21423443860540203,-0.857133640635297,-1.8411523764287594,14.208014349603227,1.5099983215332031,1.5350128116313613,0.038498497009278765,-1.8387592020969308,1.9157561961154883,-0.900130352543826,0.9771273465623835,1.491073364257808,41.0958116688006,-27.704710427296327,0.938628849553104,10,0.26000213623046875,-0.904998779296875,-0.8324985504150391,-1.299997329711914,-4.989997863769531,2,-0.06116150680961563,1.461548619007486,54.83000183105469,-1.1367624475476334,54.04999923706055,-1.849308912288,55.13000106811523,-0.06116150680961563
4831,2018-10-11,53.209999084472656,54.36999893188477,53.209999084472656,53.90999984741211,10086659.0,-0.03430126029016345,-2.3142816660399874,6.3636079900124844,38.8961629423625,65.03831941296839,2.344285661990419,1.7397606075605907,0.9980671664689851,0.07169688941094421,14.96056798870136,1.8899993896484375,1.3473701617463547,-1.835500907897952,-3.772231624356678,0.1012298085607739,-2.803866266127315,-0.8671355496685891,3.273429941406242,0.0,-64.11234093735393,0.968365358229364,10,1.8050003051757812,0.9850006103515625,0.8700008392333984,0.5900020599365234,-3.2150001525878835,3,-0.0334523362135577,-2.7284021550749755,55.099998474121094,1.461548619007486,54.83000183105469,-1.1367624475476334,54.04999923706055,-0.0334523362135577
4832,2018-10-12,52.93000030517578,54.06999969482422,52.93000030517578,53.90999984741211,6362064.0,-0.005262145914574634,-1.3265304533653042,1.399997820175367,32.09366087210557,59.334070804633726,2.422883347309437,2.0517057503118963,1.2447767920894393,0.38512470365486706,15.836082918880395,1.1399993896484375,1.1303910862344395,-2.0689996719360337,-4.163784322931917,0.02578497905984989,-3.116391997433972,-1.0216073464380955,3.3570229242187395,0.0,-58.238743520838824,1.0473923254979403,10,1.9449996948242188,1.2649993896484375,1.0249996185302734,0.8799991607666016,-3.3800010681152344,4,-0.04609859460874377,-2.3142816660399874,53.209999084472656,-2.7284021550749755,55.099998474121094,1.461548619007486,54.83000183105469,-0.04609859460874377
4833,2018-10-15,53.54999923706055,53.90999984741211,52.95000076293945,53.0,5826673.0,0.011713563731533538,-1.953853738123045,-0.5612239734372385,36.956502650778276,54.91500636021723,1.5207203341685798,1.4957956520577937,0.5925262875146728,-0.19271035823023652,16.75891176379398,0.9799995422363281,0.8276388116442774,-1.4410007476806612,-3.557620835542373,0.6756193401810506,-2.4993107916115207,-0.38269070374980174,2.468462158396477,18.61859763396984,-34.470948206321026,1.0583100439308566,10,1.3250007629394531,0.7399997711181641,0.1725006103515625,0.26000022888183594,-4.68499755859375,0,-0.062184837792729764,-1.3265304533653042,52.93000030517578,-2.3142816660399874,53.209999084472656,-2.7284021550749755,55.099998474121094,-0.062184837792729764
4834,2018-10-16,53.81999969482422,53.959999084472656,52.59000015258789,53.59000015258789,5338538.0,0.0050420254268988,4.372562512622202,0.4181815659700789,39.84866269001348,50.024514990509786,0.9807495468236951,1.278756307892536,0.26018648220691887,-0.4225406377488099,17.705084248253524,1.3699989318847656,0.5289707503376846,-1.1630002975463896,-3.29684893911282,0.970848344020041,-2.229924618329605,-0.09607597676317425,1.9513848134103071,33.51499062436335,-16.056944408168043,1.0669243207832144,10,0.8850002288818359,0.5799999237060547,-0.2349996566772461,-0.010000228881835938,-4.409999847412109,1,-0.08008177996525523,-1.953853738123045,53.54999923706055,-1.3265304533653042,52.93000030517578,-2.3142816660399874,53.209999084472656,-0.08008177996525523
4835,2018-10-17,53.459999084472656,54.02000045776367,53.06000137329102,54.0,5142636.0,-0.00668897458923956,2.3103312199100015,-2.3478347403512845,33.376599635275014,45.10033284514186,1.0007725964837206,1.6783385359103846,0.567208618357526,-0.0382662330828083,18.58380637404281,0.9599990844726491,0.19412516931285495,-1.4935009002685575,-3.6968408991813106,0.7098390986441956,-2.595170899724934,-0.39183090081218097,1.9932469881972068,48.87637800675482,4.378487606293788,1.1016699994563757,10,0.9650001525878906,1.2450008392333984,0.12250041961669922,0.35000038146972656,-4.3999977111816335,2,-0.07108116913837081,4.372562512622202,53.81999969482422,-1.953853738123045,53.54999923706055,-1.3265304533653042,52.93000030517578,-0.07108116913837081
4836,2018-10-18,52.79999923706055,53.849998474121094,52.79999923706055,53.5,4844602.0,-0.012345676369526992,-1.9999945504384173,1.2962955113804941,31.41807067549118,41.385274822197474,1.2830716019601738,2.3036558587911244,1.1732055894798492,0.6400209383202267,18.874134253519063,1.0499992370605469,-0.10427989579335417,-2.0565006256103544,-4.461042925254198,0.34804167403348885,-3.2587717754322796,-0.8542294757884292,2.366922243601117,14.189131717928824,-25.863083052072035,1.2022711498219216,10,1.625,1.9050006866455078,0.6900005340576172,1.1200008392333984,-5.215000152587891,3,-0.05094694442383363,2.3103312199100015,53.459999084472656,4.372562512622202,53.81999969482422,-1.953853738123045,53.54999923706055,-0.05094694442383363
4837,2018-10-19,52.83000183105469,53.56000137329102,52.77999877929688,53.1500015258789,8060058.0,0.0005682309550694153,-2.7142467893409186,0.45714192293228995,26.953133343101854,38.7549434438199,0.9973903132272994,2.2246833585339587,1.1306669275690382,0.6178081224584417,18.9615766154239,0.7800025939941406,-0.46626722866288617,-1.9229980468750014,-4.492217439969565,0.6462213462195621,-3.2076077434222796,-0.6383883503277232,2.079227516799598,16.783330576792775,-15.983992006910793,1.2846096965472809,10,1.5949974060058594,1.8749980926513672,0.4474983215332031,1.0899982452392578,-4.530002593994141,4,-0.05366274466989385,-1.9999945504384173,52.79999923706055,2.3103312199100015,53.459999084472656,4.372562512622202,53.81999969482422,-0.05366274466989385
4838,2018-10-22,52.08000183105469,53.2599983215332,52.02000045776367,53.22999954223633,3910479.0,-0.014196478781099198,1.0495912583190676,3.5937462747062288,25.060534085435393,35.296058616933855,1.6076170097359679,2.849037564805002,1.8546440382841851,1.372752816366436,18.779110129987934,1.2399978637695312,-0.8265635933401825,-2.500498199462889,-5.302763700071509,0.30176730114573047,-3.9016309497671955,-1.099365449158583,2.5973045972729594,3.0000686645507812,-24.0685115794752,1.4011327503043087,10,2.05999755859375,2.339998245239258,1.1974983215332031,1.8399982452392578,-4.050003051757805,0,-0.04857915716288497,-2.7142467893409186,52.83000183105469,-1.9999945504384173,52.79999923706055,2.3103312199100015,53.459999084472656,-0.04857915716288497
4839,2018-10-23,51.06000137329102,52.15999984741211,50.81999969482422,51.88000106811523,6267992.0,-0.019585261557257705,-1.0615338568259445,0.7130446320468256,21.45970757312959,31.784781607521428,2.2759440629460457,3.7020679511101733,2.8536410836309614,2.3972457476472115,18.787309674551913,1.3400001525878906,-1.1225030405229717,-3.2939987182617116,-6.46123435663236,-0.12676307989106306,-4.877616537447032,-1.710380899076391,3.2984283385689466,7.500050663936202,-13.11606771590606,1.5836178191853234,10,1.5349979400634695,2.759998321533196,2.1574983596801687,2.8599987030029226,-2.81500244140625,1,-0.04298863368171413,1.0495912583190676,52.08000183105469,-2.7142467893409186,52.83000183105469,-1.9999945504384173,52.79999923706055,-0.04298863368171413
4840,2018-10-24,50.63999938964844,51.65999984741211,50.54999923706055,50.79999923706055,6266965.0,-0.008225655549282562,-5.529412424687812,0.1951218377543554,21.024553289717417,29.799047201671975,2.231421294220482,3.9471899537914794,3.2950382587157634,2.8126372881033816,18.856348267249857,1.1100006103515625,-1.286621690736112,-3.4745006561279297,-7.002967800969522,0.053966488713662386,-5.238734228548729,-1.71026708370713,3.2230501198265245,2.727277981677889,-13.279546954045774,1.764233572420797,10,1.6700000762939453,3.0450000762939453,2.592500686645508,3.280000686645508,-2.2000007629394602,2,-0.0242890907792499,-1.0615338568259445,51.06000137329102,1.0495912583190676,52.08000183105469,-2.7142467893409186,52.83000183105469,-0.0242890907792499
4841,2018-10-25,51.40999984741211,51.68000030517578,49.209999084472656,50.02000045776367,7606493.0,0.015205380470858954,1.5595863524779716,-8.687504470352621,29.78261212094577,29.542264007098662,1.3178227439825463,2.966189721239104,2.546472560854177,2.0319187804011705,18.81708244652868,2.470001220703125,-1.5562926871131424,-2.4740001678466825,-6.079804438582627,1.1318041028892623,-4.276902303214655,-0.6710980324787101,1.922961618476549,50.574703571870096,31.198800094599914,1.8029021353679735,10,0.2049999237060547,1.6049995422363281,1.8450002670288086,2.510000228881836,-2.2449989318847656,3,-0.045710921631900825,-5.529412424687812,50.63999938964844,-1.0615338568259445,51.06000137329102,1.0495912583190676,52.08000183105469,-0.045710921631900825
4842,2018-10-26,50.63000106811523,51.63999938964844,49.1349983215332,51.61999893188477,8592730.0,-0.015172121797548455,3.8640855085775234,-0.7122289917119593,30.786530434849666,28.85671153866215,1.9414173574576736,3.516129286162503,3.3379948380469173,2.80102588621056,18.9835877928802,2.5050010681152344,-1.8687784903485323,-2.993498992919932,-6.753791091661988,0.7667931058221242,-4.87364504229096,-1.1133529435489038,1.9608271691185521,36.24249082623089,14.443112357846552,1.8801460493710271,10,0.9474983215332102,2.3474979400634837,2.849998474121101,3.289999008178718,-0.81500244140625,4,-0.06014224608737351,1.5595863524779716,51.40999984741211,-5.529412424687812,50.63999938964844,-1.0615338568259445,51.06000137329102,-0.06014224608737351
4843,2018-10-29,50.97999954223633,51.72999954223633,50.63000106811523,51.25,3696770.0,0.006912867207927276,-1.2680441562220839,0.27272832361032584,27.272706801017364,27.45938310655147,1.328201214383249,2.8897818402247992,2.9877055036841185,2.447169870952578,18.860780264636052,1.0999984741211009,-1.9262666486889302,-2.3740005493164062,-6.07766213572792,1.3296610370951072,-4.225831342522163,-0.5221697561106495,0.9196627118573346,60.99174512538683,38.792109496602805,1.8518307932057552,10,0.5974998474121094,1.9974994659423828,2.614999771118164,2.940000534057617,-1.4850006103515554,0,-0.05256964160926347,3.8640855085775234,50.63000106811523,1.5595863524779716,51.40999984741211,-5.529412424687812,50.63999938964844,-0.05256964160926347
4844,2018-10-30,50.7400016784668,51.5,50.27999877929688,51.06000137329102,5805663.0,-0.00470768665995569,1.0333405388909256,1.1851820455220032,24.170630894081157,26.436497690863263,1.2129057381717132,2.8456552508559554,3.2146240373235884,2.6892203289899257,18.624342343229443,1.220001220703118,-1.9211263061359176,-2.340998458862302,-5.965446346504081,1.2834494287794769,-4.153222402683191,-0.5287745150414125,-1.6050033569335938,61.8498112497501,40.30376863565077,1.8122239438208905,10,0.7524967193603516,2.237497329711914,3.2974987030029297,3.1799983978271484,-1.9350013732910156,1,-0.05340959419636748,-1.2680441562220839,50.97999954223633,3.8640855085775234,50.63000106811523,1.5595863524779716,51.40999984741211,-0.05340959419636748
4845,2018-10-31,51.959999084472656,52.13999938964844,51.209999084472656,51.209999084472656,9536208.0,0.024044094711246355,-1.4800008138020833,-2.3437522351762587,41.956238481033054,27.60740522481236,-0.270710942262518,1.3532254504841745,1.9786903764528176,1.4823823681742923,18.08306213529645,1.3999977111816406,-1.9773249212553594,-0.9040010452270479,-4.223857253869959,2.4158551634158627,-2.5639291495484997,0.7559270590944038,-2.7777007293701175,94.00997533459517,66.85767760366653,1.6599281043214547,10,-0.6124992370605469,1.0174999237060547,2.2275009155273438,1.960000991821289,-4.575000762939453,2,-0.07149730981612057,1.0333405388909256,50.7400016784668,-1.2680441562220839,50.97999954223633,3.8640855085775234,50.63000106811523,-0.07149730981612057
4846,2018-11-01,50.63999938964844,51.63000106811523,50.33000183105469,51.5,7819308.0,-0.0254041516182143,1.3214215162022225,-1.14666748046875,37.00339642379611,28.724101122667278,0.7941885660866959,2.3669182641456814,3.2529020925664156,2.7953853095359733,17.40589347079677,1.6299972534179688,-2.129096999819815,-1.952500724792479,-5.049030729517419,1.144029279932461,-3.500765727154949,-0.40423572243000905,-1.3393929931640614,50.083212418263315,18.690958285501324,1.5482650023624698,11,0.5574989318847656,2.3374996185302734,3.5525007247924805,3.280000686645508,-2.4749984741210938,3,-0.04344393344106501,-1.4800008138020833,51.959999084472656,1.0333405388909256,50.7400016784668,-1.2680441562220839,50.97999954223633,-0.04344393344106501
4847,2018-11-02,50.25,51.22999954223633,50.18999862670898,51.040000915527344,5331289.0,-0.007701409841015083,-1.2857070995002986,0.9186050637852415,30.769230769230802,29.358400754200098,0.871360607371578,2.5007917876518135,3.569071058225802,3.184192365831727,18.183984932745247,1.0400009155273509,-2.2252439414929484,-2.0985000610351534,-5.121326936252139,0.9243268141818319,-3.6099134986436496,-0.5870866234266572,-0.835817883789062,3.0769922982274,-28.69462294229665,1.511413437608494,11,0.39749908447265625,2.727499008178711,4.097498893737793,3.6700000762939453,-2.9099998474121094,4,-0.021592021581545384,1.3214215162022225,50.63999938964844,-1.4800008138020833,51.959999084472656,1.0333405388909256,50.7400016784668,-0.021592021581545384
4848,2018-11-05,51.4000015258789,51.75,50.20000076293945,50.34000015258789,5408192.0,0.022885602505052782,-1.3134314336712472,-1.3417723352680335,37.209310765592846,31.1083566644738,-0.4305161868246046,1.2037991765802474,2.3393491711483065,2.0415896453595437,19.969630442801183,1.5499992370605469,-2.2291594223066085,-0.8159986495971765,-3.755975972818085,2.123978673623732,-2.285987311207627,0.6539900120132742,-1.8767867187304645,62.051406448987514,29.24037985799194,1.469988661610453,11,-0.7625026702880788,1.5774974822998118,2.9574975967407298,2.519998550415046,-3.6350021362304616,0,-0.030836631364143163,-1.2857070995002986,50.25,1.3214215162022225,50.63999938964844,-1.4800008138020833,51.959999084472656,-0.030836631364143163
4849,2018-11-06,50.88000106811523,51.41999816894531,50.83000183105469,51.41999816894531,5524497.0,-0.010116740123088608,1.1851833537020422,-0.5094305672015734,36.590445411557084,32.83790023356709,0.06846602147550129,1.4890467302343424,2.791930632457685,2.5730657688799212,21.851774455049018,0.589996337890625,-2.2277248850269658,-1.1384990692138715,-3.8618186495149445,1.5848205110872016,-2.5001588593644115,0.2231607209366686,-1.2521148776667914,35.384726740625986,4.41559577117323,1.361659790150538,11,-0.24250221252440696,2.0974979400634837,3.6899986267089915,3.144998550415046,-2.409999847412095,1,-0.027220953363902067,-1.3134314336712472,51.4000015258789,-1.2857070995002986,50.25,1.3214215162022225,50.63999938964844,-0.027220953363902067
4850,2018-11-07,51.72999954223633,52.209999084472656,50.93999862670898,51.08000183105469,6648052.0,0.016705944502303893,-1.7311716811255093,-1.2037059276475042,44.54638144182372,34.478319046997974,-0.6824196610272395,0.39382287180211506,1.8813883132967106,1.748224438329828,22.45313796849982,1.329998016357429,-2.1203076468498665,-0.12000064849853231,-2.425508299038441,2.1855070020413763,-1.2727544737684866,1.032753176771422,-2.0016288238198925,76.23765180886491,41.36364852827557,1.1527538252699558,11,-1.0575008392333984,1.2474994659423828,3.030000686645508,2.395000457763672,-2.790000915527351,2,-0.056543577478139206,1.1851833537020422,50.88000106811523,-1.3134314336712472,51.4000015258789,-1.2857070995002986,50.25,-0.056543577478139206
4851,2018-11-08,51.43000030517578,52.08000183105469,51.27000045776367,52.0,5068546.0,-0.0057993280439835315,1.2191716396852106,-0.8769256953043846,43.055543992037585,35.84154277557441,-0.4238582242868745,0.5835505799382972,2.122556890879153,2.0790769674303604,23.96727476615678,0.8100013732910156,-1.8696986685257855,-0.3309999465942397,-2.551306676566135,1.8893067833776556,-1.4411533115801873,0.7791534183917079,-1.5527318847959748,61.38620779520004,23.223193577163165,1.1101533649859476,11,-0.23000144958496094,1.5474987030029297,3.4200000762939453,2.6949996948242188,-2.3300018310546875,3,-0.07865063114214099,-1.7311716811255093,51.72999954223633,1.1851833537020422,50.88000106811523,-1.3134314336712472,51.4000015258789,-0.07865063114214099
4852,2018-11-09,50.4900016784668,51.040000915527344,50.11999893188477,50.81000137329102,6672091.0,-0.018277243265238385,1.3589831370554222,0.5614032739489624,42.25900066747964,37.50668653851466,0.5522701677479773,1.4033272963244272,3.0167346932676864,3.0179512540101427,25.606376303013477,1.3100013732910085,-1.586802457533281,-1.148998641967772,-3.366990429981726,1.0689931460461821,-2.2579945359747455,-0.0400027479607985,-0.4727694182414197,17.703479405199023,-23.878511487055466,1.1089958940069768,11,0.6749973297119141,2.2074966430664062,4.559998512268066,3.704998016357422,-1.875,4,-0.04604873609919147,1.2191716396852106,51.43000030517578,-1.7311716811255093,51.72999954223633,1.1851833537020422,50.88000106811523,-0.04604873609919147
4853,2018-11-12,50.22000122070313,51.34000015258789,50.22000122070313,51.06999969482422,5840889.0,-0.005347602471536761,-1.6352963351913459,2.656247764823608,45.58823116922564,39.886419902419604,0.785758557824586,1.487316793670061,3.2281279182106815,3.298179330024084,27.210937166982486,1.1199989318847585,-1.4674741654039707,-1.2524991989135685,-3.3638601075922736,0.8588617097651365,-2.308179653252921,-0.196818744574216,-0.10000228881835938,4.784798158724265,-39.41018629260862,1.0556804543393514,11,0.9449977874755788,2.477497100830071,4.849998474121087,3.9749984741210866,-3.465000152587905,0,-0.057347690125661765,1.3589831370554222,50.4900016784668,1.2191716396852106,51.43000030517578,-1.7311716811255093,51.72999954223633,-0.057347690125661765
4854,2018-11-13,49.5099983215332,50.31999969482422,48.875,50.18999862670898,8648199.0,-0.014137851093425136,2.0744594506850205,0.8000017951548754,44.24056172911277,40.14023359665069,1.4560569504298186,1.95827096271978,3.8865062203078082,4.017418784352699,28.871928496870126,1.4449996948242188,-1.323021261697015,-1.747002029418944,-3.725125502644765,0.23112144380687738,-2.7360637660318545,-0.7579402928060333,2.700000762939453,19.040434658278524,-29.144145785889553,0.9890617366129113,11,1.032501220703125,3.0575008392333984,5.2675018310546875,4.685001373291016,-2.6799964904785156,1,-0.035245384589839945,-1.6352963351913459,50.22000122070313,1.3589831370554222,50.4900016784668,1.2191716396852106,51.43000030517578,-0.035245384589839945
4855,2018-11-14,49.65999984741211,50.18000030517578,48.56499862670898,48.65499877929688,7876258.0,0.00302972189384354,-1.7257380706345704,-1.4779420839457467,40.478775909031675,40.526386872787974,1.0566036441452056,1.5905337573636729,3.7210205278291966,3.8614929822009003,30.744701666251313,1.615001678466804,-1.1709970735232673,-1.4070005416870117,-3.2170209972931403,0.40301991391911685,-2.3120107694900796,-0.5019903138839439,2.4832992553710938,31.152211165820482,-16.03893429796942,0.905010227803065,11,0.7274990081787109,2.7524986267089844,5.117500305175781,4.534999847412109,-3.7649993896484375,2,-0.02396292046648063,2.0744594506850205,49.5099983215332,-1.6352963351913459,50.22000122070313,1.3589831370554222,50.4900016784668,-0.02396292046648063
4856,2018-11-15,50.11000061035156,50.22000122070313,49.415000915527344,49.80500030517578,6529172.0,0.009061634400365559,2.0666589161931053,0.3034825681805263,47.06545910931527,42.33707891057514,0.5850394939827268,0.9788586706047511,3.2765643570486915,3.413234074677547,32.4686100025392,0.8050003051757884,-0.9534403849440238,-0.8224998474121108,-2.4839884428106913,0.8389887479864697,-1.653244145111401,0.008244450287179461,1.8901664733886747,55.67571654409249,6.806361101782329,0.8307442976992903,11,0.2774982452392578,1.3574981689453125,4.667499542236328,4.084999084472656,-4.06500244140625,3,-0.02334867230875448,-1.7257380706345704,49.65999984741211,2.0744594506850205,49.5099983215332,-1.6352963351913459,50.22000122070313,-0.02334867230875448
4857,2018-11-16,49.99499893188477,50.77999877929688,49.665000915527344,50.36000061035156,7070600.0,-0.0022949845752552323,-1.1756104459670325,-1.196725617229884,44.28985153419387,43.123805662641914,0.7376355743941474,0.917626252779904,3.39717803898305,3.528687862503382,34.0335162763503,1.1149978637695384,-1.0251488387168948,-0.7957513809204002,-2.2459144390847854,0.654411677243985,-1.5208329100025892,-0.07066985183821117,1.8677614135742147,51.53151419341574,4.022245282211834,0.7250815290821925,11,0.3924999237060476,1.3225002288818288,4.610000610351555,4.200000762939446,-4.764999389648445,4,-0.01790179971766903,2.0666589161931053,50.11000061035156,-1.7257380706345704,49.65999984741211,2.0744594506850205,49.5099983215332,-0.01790179971766903
4858,2018-11-19,49.54999923706055,50.29999923706055,49.4900016784668,50.099998474121094,5758425.0,-0.00890088417504542,-1.417923534603012,1.506840295559324,43.261595726848725,43.865044586563215,0.9975144929234006,1.2262358681327186,3.8462807002934696,3.9715566050736655,35.05996436674687,0.80999755859375,-0.9507265958663993,-1.114250946044919,-2.5319116842352116,0.30340979214537356,-1.8230813151400653,-0.40542057694977274,2.1808506396484404,44.46955045130538,-1.1751023977783603,0.7088303690951447,11,0.8374996185302734,1.7425003051757812,4.9850006103515625,4.645000457763672,-4.200000762939453,0,-0.018869779475080728,-1.1756104459670325,49.99499893188477,2.0666589161931053,50.11000061035156,-1.7257380706345704,49.65999984741211,-0.018869779475080728
4859,2018-11-20,48.8650016784668,49.89500045776367,48.54499816894531,49.45000076293945,7371832.0,-0.013824370719291768,-1.2040743877830646,1.063636174477559,31.344203340101217,42.39813590859405,1.527230391565702,1.8323010313465602,4.492044424157939,4.642115425534286,35.46821206505347,1.3500022888183594,-0.7987993581112249,-1.6894985198974624,-3.304307900518779,-0.07468913927614551,-2.4969032102081172,-0.8820938295868075,2.7392141482421906,14.31782649361994,-24.167583098038598,0.8074046903106569,11,1.4474983215332031,2.4174976348876953,5.717497825622559,5.329998016357422,-2.7800025939941406,1,-0.04318020132763811,-1.417923534603012,49.54999923706055,-1.1756104459670325,49.99499893188477,2.0666589161931053,50.11000061035156,-0.04318020132763811
4860,2018-11-21,49.40999984741211,49.40999984741211,48.68500137329102,48.81999969482422,6340992.0,0.011153139265837275,1.4576213105744433,-1.008548847763997,41.821812052109166,42.261054581935326,0.6912211493145364,1.2547619387186586,3.88432225196118,4.082028634402761,35.72547668265888,0.7249984741210866,-0.776249627355817,-1.0830003738403349,-2.775900118607268,0.6098993709265983,-1.9294502462238015,-0.2365505014568683,2.0106629198310557,38.702525380104056,1.6145889401501492,0.8464498723834675,11,0.5324993133544922,1.8724994659423828,5.142499923706055,4.784999847412109,-3.229999542236328,2,-0.05221611059147879,-1.2040743877830646,48.8650016784668,-1.417923534603012,49.54999923706055,-1.1756104459670325,49.99499893188477,-0.05221611059147879
4861,2018-11-22,49.06000137329102,49.5,48.849998474121094,49.48500061035156,4283459.0,-0.007083555458448743,1.857162020540767,-0.7203375036368806,42.045463238402824,42.23732820092679,0.7483812992599184,1.496398616602896,4.177519823083962,4.402615012473916,35.19911275368266,0.6500015258789062,-0.7196275644681478,-1.3154989242553654,-3.0656594032229663,0.43466155471223544,-2.190579163739166,-0.440418684771565,2.188121518054274,23.042642671345817,-17.58953525370599,0.8750802394837989,11,0.8824977874755788,2.1374969482421804,5.504998207092278,5.134998321533196,-2.4050025939941406,3,-0.0645128582742035,1.4576213105744433,49.40999984741211,-1.2040743877830646,48.8650016784668,-1.417923534603012,49.54999923706055,-0.0645128582742035
4862,2018-11-23,47.584999084472656,49.084999084472656,47.30500030517578,48.709999084472656,7910692.0,-0.030065272065430082,-1.1127612562031368,2.6470635754100127,25.560523432162,40.01202734125306,1.9757444708922733,2.8791983669913037,5.566771868872451,5.845876070021191,34.89178231578332,1.779998779296875,-0.8696471995224542,-2.6382511138915987,-4.780953176295512,-0.4955490514876857,-3.7096021450935552,-1.5669000826896422,3.5009363235286415,9.348877434178936,-27.393553299761123,1.071351031201957,11,1.4575004577636719,2.847501754760742,6.9800004959106445,6.6100006103515625,-1.329998016357429,4,-0.03236315950733848,1.857162020540767,49.06000137329102,1.4576213105744433,49.40999984741211,-1.2040743877830646,48.8650016784668,-0.03236315950733848
4863,2018-11-26,48.29999923706055,48.56000137329102,47.7599983215332,47.7599983215332,8498302.0,0.01502574690226699,-1.9629692422894058,-0.4800008138020833,33.874988555908274,38.86029698867478,1.0725395576649035,2.0586740413899918,4.777397590599655,5.091952823228979,34.68600045375274,0.9750022888183665,-0.9810036570225407,-1.7892509460449233,-4.063832328838167,0.48533043674832044,-2.926541637441545,-0.6519602546483014,2.4834613627147064,38.41694491371273,1.4406957220154055,1.1372906913966203,11,0.7425003051757812,1.9825000762939453,6.265000343322754,5.895000457763672,-0.8899993896484375,0,-0.06356107129021671,-1.1127612562031368,47.584999084472656,1.857162020540767,49.06000137329102,1.4576213105744433,49.40999984741211,-0.06356107129021671
4864,2018-11-27,48.02999877929688,48.48500061035156,47.82500076293945,48.165000915527344,6764760.0,-0.00559007167760972,-1.4220259260296217,-0.2500035321210962,25.067386969059342,37.14792043978896,1.2410320913339845,2.2295481646300246,4.9596488069582065,5.3111653772051,34.27801996843911,0.6599998474121094,-1.0326366240760763,-1.9237512588500891,-4.352743047430529,0.5052405297303508,-3.1382471531403127,-0.7092553645598656,2.4751849969104143,33.02954783231351,0.977483315218663,1.2144958942902215,11,1.012500762939446,1.7275009155273366,6.250000953674309,6.165000915527337,-0.7299995422363352,1,-0.05579846706827296,-1.9629692422894058,48.29999923706055,-1.1127612562031368,47.584999084472656,1.857162020540767,49.06000137329102,-0.05579846706827296
4865,2018-11-28,48.24499893188477,48.43999862670898,47.97000122070313,48.18500137329102,6427107.0,0.004476372226779324,1.0888915262284096,-0.44441932749366564,28.289024441616462,35.06164992115576,0.8987154272661257,1.8150160791812127,4.655331889614743,5.069423949914508,34.68481052267276,0.46999740600584516,-1.1175597272883522,-1.523001098632804,-3.8729054222525505,0.8269032249869426,-2.6979532604426737,-0.34804893682293425,2.0041701666400016,42.824544756224626,13.884772138117192,1.1749521618098717,11,0.7975006103515554,1.512500762939446,4.962500572204583,5.575000762939446,-1.0449981689453196,2,-0.044771476738174165,-1.4220259260296217,48.02999877929688,-1.9629692422894058,48.29999923706055,-1.1127612562031368,47.584999084472656,-0.044771476738174165
4866,2018-11-29,48.43999862670898,48.790000915527344,48.00500106811523,48.40499877929688,8133989.0,0.004041863387737266,1.136041146582123,0.5833545269580541,34.446116709984665,33.96790160735474,0.49384713583405215,1.5249310946448773,4.349195581056549,4.846789015292721,34.42983944690703,0.7849998474121165,-1.1351047632996796,-1.2180013656616282,-3.6017597314908514,1.165757000167595,-2.40988054857624,-0.02612218274701661,1.573636968347877,63.763994376531905,32.02306663478063,1.1918791829146098,11,0.3625011444091868,1.3175010681152415,4.5575008392334055,5.2450008392334055,-0.6099967956542898,3,-0.046655623154519876,1.0888915262284096,48.24499893188477,-1.4220259260296217,48.02999877929688,-1.9629692422894058,48.29999923706055,-0.046655623154519876
4867,2018-11-30,49.165000915527344,49.25500106811523,48.51499938964844,48.77999877929688,8735239.0,0.014967017121644055,1.6194636491304286,11.000108991829876,42.51242415283462,33.884660321353174,-0.40372812420230986,0.7530867905649146,3.5140318097630896,4.097128730354186,33.863234294518676,0.81500244140625,-1.1118204692425238,-0.43874912261962606,-2.815153601602141,1.9376553563628889,-1.62695136211088,0.7494531168716279,0.6319438563390278,93.97993396375706,56.399062018677654,1.1882022394912568,11,-0.5650005340576172,0.592498779296875,3.149998664855957,3.8499984741210938,-1.56500244140625,4,-0.051052620553043715,1.136041146582123,48.43999862670898,1.0888915262284096,48.24499893188477,-1.4220259260296217,48.02999877929688,-0.051052620553043715
4868,2018-12-03,49.81499862670898,50.9900016784668,49.75500106811523,50.9900016784668,7597964.0,0.013220740345320614,1.1021232387507425,-3.0519390444484826,52.1832518147799,36.20011015187303,-1.1311333178082776,-0.02291882017016178,2.7388445534226165,3.4346246701150633,33.24324500688778,1.8250007629394531,-1.1884874972783308,0.2904987335205007,-1.9345813490681536,2.515578816109155,-0.8220413077738229,1.4030387748148243,-2.509998321533196,62.87511178927909,22.000999733912806,1.1125400412943258,12,-0.6674976348876882,-0.05749893188475852,2.462500572204597,3.1625003814697337,-3.029998779296868,0,-0.07146437130854422,1.6194636491304286,49.165000915527344,1.136041146582123,48.43999862670898,1.0888915262284096,48.24499893188477,-0.07146437130854422
4869,2018-12-04,49.49499893188477,50.16999816894531,49.39500045776367,49.88999938964844,6614091.0,-0.006423761992289445,-1.6050456803974995,0.3361697292383531,48.84695357318039,36.98068143199205,-0.7960877075016057,0.19815958926925958,2.9254208219112314,3.740768966908824,32.68753708920947,0.7749977111816406,-1.2441240573523729,0.039749145507819605,-2.0919532555546,2.171451546570239,-1.0261020550233866,1.1056003460390258,-2.116298599243173,50.49660529889171,8.046042808377088,1.0658512005312084,12,-0.34749794006348367,0.262500762939446,2.7825002670288015,3.482500076293938,-2.444999694824226,1,-0.04212544963061926,1.1021232387507425,49.81499862670898,1.6194636491304286,49.165000915527344,1.136041146582123,48.43999862670898,-0.04212544963061926
4870,2018-12-05,48.80500030517578,49.20500183105469,48.724998474121094,49.09000015258789,5430691.0,-0.013940774656012622,-1.1573014444301573,0.7215177648797294,41.17646451943043,36.884126018772896,-0.2245467907607548,0.693336677896454,3.4763853383945644,4.410364127824408,33.22464466999479,0.770000457763679,-1.277904874821985,-0.5039995193481417,-2.3624252119556672,1.3544261732593839,-1.4332123656519045,0.4252133269556211,-1.354073945617678,26.800638977635955,-13.399653758461653,0.9292128463037642,12,0.3425006866455078,0.9524993896484375,3.4299983978271484,4.17249870300293,-1.8199996948242188,2,-0.030837026097828568,-1.6050456803974995,49.49499893188477,1.1021232387507425,49.81499862670898,1.6194636491304286,49.165000915527344,-0.030837026097828568
4871,2018-12-06,47.3849983215332,48.56999969482422,47.125,48.43500137329102,11426116.0,-0.02909542003408172,1.189393983180649,3.6842232067567275,34.99999123057785,37.93295577415244,1.0424992197106562,1.8917504074074571,4.7189657041622155,5.801817613681344,34.13502666182151,1.6800003051757812,-1.180216570831874,-1.7217514038085966,-3.4863345782772655,0.042831770660072266,-2.604042991042931,-0.8394598165742622,3.6050033569335938,6.726991167474513,-30.716439809220322,0.882291587234333,12,1.6725025177001953,2.282501220703125,4.777501106262207,5.592500686645508,-0.33499908447265625,3,-0.003904137704900612,-1.1573014444301573,48.80500030517578,-1.6050456803974995,49.49499893188477,1.1021232387507425,49.81499862670898,-0.003904137704900612
4872,2018-12-07,48.165000915527344,49.2599983215332,47.5250015258789,47.5250015258789,9268952.0,0.016460960675811265,-4.421870157117895,-0.609521456701498,42.33537163849586,38.87299833888439,0.3949558412172465,0.9788181878293969,3.77274997680216,5.00198321200682,34.06135626550998,1.875,-1.2243851597213649,-0.8254987716674833,-2.5109506948691447,0.8599531515341781,-1.6682247332683104,0.017227189933343823,2.7477007293701163,26.90816206682478,-9.248024587602693,0.8427259616008299,12,0.8924999237060547,1.5024986267089844,3.9224977493286133,4.812498092651367,-1.25,4,-0.006955238827051735,1.189393983180649,47.3849983215332,-1.1573014444301573,48.80500030517578,-1.6050456803974995,49.49499893188477,-0.006955238827051735
4873,2018-12-10,47.34000015258789,48.22999954223633,47.11000061035156,47.86999893188477,7871712.0,-0.017128635882024623,-1.262628987137892,-0.8281238824118465,41.68936774584102,40.719885091860135,1.1951419729080683,1.6622163780446613,4.401438011853692,5.802153491647857,34.421599316807075,1.1199989318847656,-1.2733303285627926,-1.5064994812011747,-3.241058928741033,0.22805996633868375,-2.3737792049711004,-0.639219757431249,3.496947459411622,7.516330906552309,-30.105066408672325,0.8672797237699292,12,1.710000991821289,2.3199996948242188,4.472498893737793,5.63749885559082,0.44499969482421875,0,0.005492148726133683,-4.421870157117895,48.165000915527344,1.189393983180649,47.3849983215332,-1.1573014444301573,48.80500030517578,0.005492148726133683
4874,2018-12-11,47.76499938964844,48.31499862670898,47.40999984741211,47.53499984741211,7313051.0,0.00897759264238851,-2.7708318432157633,-0.4339623999539298,40.916622256673584,42.12295151575537,0.8142237965034198,1.1592168659504694,3.7864974195464782,5.350231899684324,33.96246939495104,0.9749984741210866,-1.0366505797279046,-0.9942502975463867,-2.7634885797821624,0.774987984689389,-1.8788694386642746,-0.10963115642849885,2.922870342285158,30.465091934301974,-6.729579584044139,0.884619141117887,12,1.2850017547607422,1.8950004577636719,4.042499542236328,5.212499618530273,-0.3800010681152344,1,-0.020517105720903928,-1.262628987137892,47.34000015258789,-4.421870157117895,48.165000915527344,1.189393983180649,47.3849983215332,-0.020517105720903928
4875,2018-12-12,48.47000122070313,48.7750015258789,47.84000015258789,47.90999984741211,7733000.0,0.014759799854775713,-1.671429583489988,2.434793425439137,46.8650388746125,43.502831756269565,0.16147591032812159,0.3799736844619943,2.892606493917725,4.623251639454786,33.15529160490252,1.0100021362304616,-0.9028100412086175,-0.22974853515624005,-1.9508239920462742,1.491326921733794,-1.0902862636012571,0.630789193288777,2.074753746367179,63.255909682067156,23.26848751786946,0.8605377284450167,12,0.5799999237060476,1.1899986267089773,3.3374977111816335,4.507497787475579,-1.460002899169929,2,-0.029296512231900995,-2.7708318432157633,47.76499938964844,-1.262628987137892,47.34000015258789,-4.421870157117895,48.165000915527344,-0.029296512231900995
4876,2018-12-13,48.93999862670898,49.13999938964844,48.099998474121094,48.14500045776367,8408843.0,0.009696665858656806,-1.3502788817144975,1.4196361060210454,58.060672956868295,45.23041495671776,-0.2571833651270481,-0.19201639000154103,2.242701627408991,4.114625096258884,32.23113119973971,1.0400009155273438,-0.6577296748277064,0.2987489700317312,-1.295348383842125,1.8928463239055873,-0.4982997069051933,1.0957976469686557,1.4673661660925816,85.11627741927438,39.54915473684038,0.7970486769369276,12,0.11000251770020242,0.6550025939941477,2.885000228881843,4.037500381469734,-2.334999084472649,3,-0.03994683431172952,-1.671429583489988,48.47000122070313,-2.7708318432157633,47.76499938964844,-1.262628987137892,47.34000015258789,-0.03994683431172952
4877,2018-12-14,49.099998474121094,49.49499893188477,48.60499954223633,48.60499954223633,8072261.0,0.0032693063322808413,-2.5959648892965044,0.622641599969296,55.09553505608577,45.55400198352952,-0.47759801050612793,-0.4453380647071157,1.9312478311536054,3.900567183611315,31.81110630794165,0.8899993896484446,-0.44351417675083127,0.5034988403320284,-0.976771928721476,1.9837696093855328,-0.2366365441947238,1.2436342248587806,1.1754717513824673,83.43812428724266,35.43950206507841,0.7401353845267532,12,-0.45999908447265625,0.1250019073486328,2.988750457763672,3.877500534057617,-2.0900001525878906,4,-0.04175151325393689,-1.3502788817144975,48.93999862670898,-1.671429583489988,48.47000122070313,-2.7708318432157633,47.76499938964844,-0.04175151325393689
4878,2018-12-17,48.6150016784668,49.18500137329102,48.50500106811523,48.81999969482422,6245522.0,-0.009877735452678671,-2.2000071806194677,-0.41413830041383776,53.62680098439541,46.08509614033119,-0.20195987645512048,-0.0358168523223128,2.290849334306742,4.325741776496187,31.28465949212217,0.6800003051757955,-0.31641797442304664,0.0652519226074233,-1.3456587330467187,1.4761625782615653,-0.6402034052196512,0.7707072504344978,1.533849762430684,57.793878185776556,7.575354811069396,0.7054553278270725,12,-0.3125019073486328,0.6099987030029297,3.31624698638916,4.362497329711914,-1.1650009155273438,0,-0.0349686455671242,-2.5959648892965044,49.099998474121094,-1.3502788817144975,48.93999862670898,-1.671429583489988,48.47000122070313,-0.0349686455671242
4879,2018-12-18,46.75500106811523,47.974998474121094,46.75500106811523,47.81000137329102,10947403.0,-0.03825980759300118,-1.312790621994327,5.146392750144285,42.32750770207478,46.21298982729167,1.3728703251630705,1.7476032864780677,3.976110241184692,6.10316038347532,30.58261192511114,1.8600006103515696,-0.3515859127646621,-1.689248657226571,-3.3020142531615875,-0.07648306129155458,-2.4956314551940793,-0.8828658592590628,3.2722963395604197,0.0,-49.04070073739001,0.8063827979675089,12,1.3699989318847727,2.1175003051757884,5.17624759674073,6.222497940063484,-0.06999969482420454,1,0.02202970282893002,-2.2000071806194677,48.6150016784668,-2.5959648892965044,49.099998474121094,-1.3502788817144975,48.93999862670898,0.02202970282893002
4880,2018-12-19,46.83000183105469,47.02999877929688,46.5099983215332,46.66999816894531,8106702.0,0.0016041227938417002,-1.1666534212827127,-0.15166219509549192,41.60585625632224,46.94697483015216,1.1043928586763627,1.5488135951263473,3.714934405561287,5.951242887701618,29.892103218789245,0.520000457763679,-0.5330563182058938,-1.4852479934692369,-3.1832415213232395,0.21274553438476573,-2.3342447573962346,-0.6362512295422391,3.0009577962473344,10.720383386581444,-34.951880668761476,0.8489967639269995,12,1.1724967956542969,1.9199981689453125,4.724997520446777,6.017498016357422,0.4099998474121094,2,0.01185130191710737,-1.312790621994327,46.75500106811523,-2.2000071806194677,48.6150016784668,-2.5959648892965044,49.099998474121094,0.01185130191710737
4881,2018-12-20,45.89500045776367,46.33000183105469,45.57500076293945,46.33000183105469,8366364.0,-0.01996586241154019,2.4712583199600116,-2.718696357047492,33.31632289624295,45.944858303235165,2.018028354712655,2.3553009728524543,4.509987033027947,6.811572236254378,29.458032750641827,1.2550010681152344,-0.7053016859944989,-2.2619993209838896,-4.235359009495916,-0.2886396324718632,-3.248679165239899,-1.27531947672788,3.6702822650768425,8.163261334132589,-30.10137154603265,0.986679844256013,12,1.6399993896484375,2.387500762939453,5.504998207092285,6.79749870300293,1.125,3,0.024294538678469868,-1.1666534212827127,46.83000183105469,-1.312790621994327,46.75500106811523,-2.2000071806194677,48.6150016784668,0.024294538678469868
4882,2018-12-21,46.04499816894531,46.04499816894531,45.084999084472656,45.9000015258789,13466599.0,0.0032682799800749507,12.241673243883188,-0.33332456394203314,29.7311786718208,44.61617062834404,1.7161553568681995,2.1966374668562594,4.2279247011137215,6.589731091520051,28.267788180299426,0.9599990844726562,-0.769299847377674,-2.035001564025876,-4.212010185275425,0.14200705722367246,-3.123505874650654,-0.9464972534010982,3.1212563579050965,23.414598745244383,-11.252131776414991,1.0885043106247754,12,1.2450008392333984,1.992502212524414,4.882500648498535,6.647500991821289,1.9350013732910156,4,0.012162045728317583,2.4712583199600116,45.89500045776367,-1.1666534212827127,46.83000183105469,-1.312790621994327,46.75500106811523,0.012162045728317583
4883,2018-12-24,45.22999954223633,46.040000915527344,45.22999954223633,45.97999954223633,1570694.0,-0.01770004689149174,-1.160003662109375,-5.1725335438040085,28.228687151925854,43.20640006114984,2.458960614333236,2.9195327305591547,4.878677988802579,7.324703291738153,27.013221314387575,0.8149986267089844,-0.6723496441486532,-2.696500205993651,-5.214429490975526,-0.17857092101177585,-3.9554648484845885,-1.4375355635027134,3.4465043315287502,5.017317937264716,-26.504969188083948,1.258964642490936,12,2.059999465942383,2.8075008392333984,5.622499465942383,7.462499618530273,2.979999542236328,0,0.03935438419880355,12.241673243883188,46.04499816894531,2.4712583199600116,45.89500045776367,-1.1666534212827127,46.83000183105469,0.03935438419880355
4884,2018-12-27,45.349998474121094,46.19499969482422,44.77999877929688,46.19499969482422,7100931.0,0.0026530827570030446,2.349109754776248,1.1266682942708333,31.273699715251965,41.47402904344312,2.1907488729527387,2.728343950097745,4.58373747942548,7.1084364838006024,25.770710566138728,1.4150009155273366,-0.7120194499915442,-2.4425012588501005,-5.210109922016898,0.3251074043166966,-3.826305590433499,-1.058696927266702,2.8955248249288914,25.333319769964962,-6.505892174029068,1.3838043315833988,12,1.7875003814697337,2.535001754760742,5.4900007247924805,7.342500686645508,2.740001678466797,3,0.04630655698956021,-1.160003662109375,45.22999954223633,12.241673243883188,46.04499816894531,2.4712583199600116,45.89500045776367,0.04630655698956021
4885,2018-12-28,46.084999084472656,46.50500106811523,45.52999877929688,45.55500030517578,5778811.0,0.01620729074050553,-2.3620662439820386,-0.6272165842031131,42.38876066518696,39.732705455478516,1.2089965380135865,1.921753777231629,3.690334817805166,6.287809533391794,24.338493511263216,1.1550025939941335,-0.6692636083587828,-1.5995006561279297,-4.459787616580286,1.2607863043244265,-3.029644136354108,-0.1693571759017516,1.6753507818118933,75.65209122532359,38.95770644894669,1.430143480226177,12,1.0524997711181712,1.8000011444091797,4.71250057220459,6.597499847412109,2.815002441406243,4,0.013019470559575641,2.349109754776248,45.349998474121094,-1.160003662109375,45.22999954223633,12.241673243883188,46.04499816894531,0.013019470559575641
4886,2018-12-31,46.18000030517578,46.75500106811523,46.15999984741211,46.59000015258789,2060626.0,0.0020614347963638924,-1.6444453863433754,-0.7735863994932919,37.3647250794021,37.76261545806922,0.7613853060943541,1.7378588511731934,3.45604658416876,6.1106972470729275,23.231611580018953,0.670001983642571,-0.6513397519669653,-1.3914995193481445,-4.3042033625062,1.5212043238099113,-2.8478514409271725,0.0648524022308834,1.1631004089304966,70.88607105951901,31.592507650771857,1.4563519215790282,12,0.8024997711181712,1.7049999237060547,4.432498931884766,6.502498626708984,2.599998474121101,0,0.022953689178997427,-2.3620662439820386,46.084999084472656,2.349109754776248,45.349998474121094,-1.160003662109375,45.22999954223633,0.022953689178997427
4887,2019-01-02,46.65499877929688,46.8849983215332,44.775001525878906,45.2599983215332,6652627.0,0.010285804915160623,1.2749297211260249,-3.402441407158625,45.43636261054632,36.85256674986377,-0.10829816598215558,1.1227391794978274,2.8434416031525345,5.576433118379164,22.954357023672745,2.109996795654297,-0.7493691720415399,-0.7910009384155217,-3.629977046393485,2.0479751695624415,-2.210488992404507,0.6284871155734635,0.3292676639360792,89.09953120734482,43.89497423351821,1.4194880539889825,1,-0.2799987792968821,1.2275028228759695,3.9149999618530202,6.0275001525878835,1.3899993896484304,2,0.007823420598368047,-1.6444453863433754,46.18000030517578,-2.3620662439820386,46.084999084472656,2.349109754776248,45.349998474121094,0.007823420598368047
4888,2019-01-03,46.25500106811523,46.67499923706055,45.90999984741211,46.03499984741211,5651974.0,-0.008573523130369298,-2.255308096876826,0.15770691649506782,39.906417419109715,36.5835567184232,-0.08747006883722719,1.3094944087422533,3.122526091832647,5.912002140105038,24.604081585134402,0.7649993896484375,-1.0328210019220379,-1.0129987716674904,-3.6669580064548555,1.6409604631198746,-2.339978389061173,0.3139808457261921,-1.479999542236321,70.14226492118357,22.120131982455575,1.3269796173936825,1,-0.35250091552733664,1.6275005340576243,3.482499122619636,5.807498931884773,2.174999237060554,3,0.03729323174332788,1.2749297211260249,46.65499877929688,-1.6444453863433754,46.18000030517578,-2.3620662439820386,46.084999084472656,0.03729323174332788
4889,2019-01-04,47.40999984741211,47.665000915527344,46.79999923706055,46.79999923706055,7098402.0,0.02497024651660973,-1.8360682392375616,2.7727146622278602,43.31650149918293,36.773628412074395,-1.2737330148367647,-0.010241362498959461,1.890425002321983,4.707259115056381,25.688833964910827,1.4099998474121165,-1.2921584022287291,0.2462499618530245,-2.194625686952179,2.687125610658228,-0.9741878625495772,1.4666877862556262,-2.634998321533203,91.17643176574322,43.21900840626493,1.2204378244026002,1,-1.1899986267089844,0.4725017547607422,2.252499580383301,4.652500152587891,1.3100013732910227,4,0.016874061160837783,-2.255308096876826,46.25500106811523,1.2749297211260249,46.65499877929688,-1.6444453863433754,46.18000030517578,0.016874061160837783
4890,2019-01-07,47.29999923706055,47.8650016784668,46.66999816894531,47.8650016784668,4898882.0,-0.0023201984962158972,3.2300826401642,-0.926232583735648,39.16776018076757,37.42378811035491,-1.2181540353233657,-0.019787250663753753,1.9339953939547598,4.79000219086555,26.26872659824392,1.1950035095214844,-1.5285914328167038,0.2114994049072294,-2.106008817598365,2.529007627412824,-0.9472547063455679,1.3702535161600267,-2.4093977355957037,81.71513224900467,36.86939147867544,1.1587541112527966,1,-0.9799976348876953,0.5825023651123047,2.1000003814697266,4.762500762939453,1.4949989318847656,0,0.01670192237357071,-1.8360682392375616,47.40999984741211,-2.255308096876826,46.25500106811523,1.2749297211260249,46.65499877929688,0.01670192237357071
4891,2019-01-08,47.20000076293945,47.72999954223633,47.18000030517578,47.43999862670898,5474798.0,-0.002114132679366776,-2.92858310626703,0.4247731446472814,37.35019929405163,38.27034595726945,-1.020936402640416,0.06918837163912883,1.9402087971432067,4.857254432573491,25.893623178151792,0.5499992370605469,-1.5113087187864167,0.12075080871581889,-2.193248718877605,2.434750336309243,-1.036248955080893,1.2777505725125309,-2.130935250854492,78.47893583531372,36.9238623959858,1.1569997637967115,1,-0.8799991607666016,0.6825008392333984,2.1999988555908203,4.862499237060547,1.7099990844726562,1,0.036016964734336465,3.2300826401642,47.29999923706055,-1.8360682392375616,47.40999984741211,-2.255308096876826,46.25500106811523,0.036016964734336465
4892,2019-01-09,47.83000183105469,47.98500061035156,47.31499862670898,47.65999984741211,6755539.0,0.013347480040930337,1.7916775941953265,-0.7083479034873211,44.872629890402784,40.11967292821133,-1.532238280110704,-0.6189296490025313,1.2469552196549571,4.197199410735827,26.073427702860098,0.7849998474121094,-1.4767868026457762,0.7675018310546875,-1.518081481631981,3.053085143741356,-0.37528982528864674,1.9102934873980217,-2.593180148986818,92.53018205750907,50.8386263159171,1.142791656343334,1,-1.4500007629394531,0.05249977111816406,1.449997901916504,4.2324981689453125,1.154998779296875,2,0.019861946725358237,-2.92858310626703,47.20000076293945,3.2300826401642,47.29999923706055,-1.8360682392375616,47.40999984741211,0.019861946725358237
4893,2019-01-10,47.599998474121094,47.915000915527344,47.099998474121094,47.79999923706055,6105664.0,-0.004808767470802389,2.790672710981787,-1.1764613485919444,57.01242926978755,42.97953176760417,-1.0400708739544129,-0.38836060039333375,1.398446055198022,4.387522667611705,26.071069178525306,0.81500244140625,-1.2673977628756958,0.524498558044435,-1.7706680312533578,2.819665147342228,-0.6230847366044614,1.6720818526933314,-2.1433224777905266,70.72232536551404,22.775688232964015,1.1475832946488949,1,-1.2199974060058594,0.2825031280517578,1.578751564025879,4.462501525878906,2.095001220703125,3,0.009348733384227925,1.7916775941953265,47.83000183105469,-2.92858310626703,47.20000076293945,3.2300826401642,47.29999923706055,0.009348733384227925
4894,2019-01-11,46.78499984741211,48.07500076293945,46.66999816894531,47.69499969482422,6319470.0,-0.017121820437706048,-1.4649099031270392,4.54998188025711,49.66739088633548,43.78826845884289,-0.0001238069482454307,0.36833944689119846,2.131580079352787,5.152749399673141,26.254650311340733,1.4050025939941406,-1.0446904820545981,-0.24150009155273722,-2.5164419302858008,2.0334417471803263,-1.3789710109192725,0.8959708278137981,-1.1260578819598592,8.185157732689316,-42.63332584522543,1.1374709193665329,1,-0.3599987030029297,0.6875,2.6675004959106445,5.277500152587891,2.7249984741210938,4,0.035160852049348934,2.790672710981787,47.599998474121094,1.7916775941953265,47.83000183105469,-2.92858310626703,47.20000076293945,0.035160852049348934
4895,2019-01-14,47.04999923706055,47.290000915527344,46.2599983215332,46.5,4741251.0,0.005664195586464249,1.0,-0.6043948673449283,59.474979440043114,46.244963387803004,-0.12722129247016767,-0.008956733792338412,1.7467773523309233,4.830710855150642,26.995036231007614,1.0300025939941406,-0.7058649766549081,0.09449939727782919,-2.0770388758625984,2.2660376704182568,-0.9912697392923846,1.180268533848043,-1.1494513918595786,43.526162692941455,-12.163794753515212,1.085769136570212,1,-0.6249980926513672,0.08500099182128906,2.402501106262207,5.012500762939453,2.4599990844726562,0,0.03549419788995767,-1.4649099031270392,46.78499984741211,2.790672710981787,47.599998474121094,1.7916775941953265,47.83000183105469,0.03549419788995767
4896,2019-01-15,46.98500061035156,47.290000915527344,46.3849983215332,47.0,5998007.0,-0.0013814798674383066,2.042019285018208,-0.027271655372835157,57.82032695984214,47.62095942661366,0.07149345391724893,-0.10322362706121169,1.7313013126674974,4.83068776686595,28.124636850672985,0.9050025939941406,-0.404669589807952,0.12725067138671875,-1.833980506838067,2.0884818496115045,-0.8533649177256706,1.107866260499108,-0.867007473376745,39.94497595587988,-19.008539709644708,0.9806155891123918,1,0.00749969482421875,0.14999961853027344,2.4674997329711914,5.0774993896484375,2.6450004577636648,1,0.03852288038908691,1.0,47.04999923706055,-1.4649099031270392,46.78499984741211,2.790672710981787,47.599998474121094,0.03852288038908691
4897,2019-01-16,47.04999923706055,47.38999938964844,46.59500122070313,47.29499816894531,5166477.0,0.0013833909942455591,2.6551524558680057,16.333926754832145,67.30039539450964,50.664734757213644,0.07645845208286062,-0.3474938099934235,1.5974968655687718,4.689208259426223,29.603625373295067,0.7949981689453054,-0.2735567409239579,0.29474925994873047,-1.3640193508114464,1.9535178707089074,-0.534635045431358,1.124133565328819,-0.7900009155273438,43.526162692941455,-21.33079803005441,0.8293843053800877,1,0.11750030517578125,0.08500099182128906,2.3125009536743164,4.9225006103515625,2.6850013732910156,2,0.03953242594075257,2.042019285018208,46.98500061035156,1.0,47.04999923706055,-1.4649099031270392,46.78499984741211,0.03953242594075257
4898,2019-01-17,46.915000915527344,47.334999084472656,46.61000061035156,46.849998474121094,4668372.0,-0.0028692523639164413,-1.6605537979113587,-0.26531724406383805,64.83416352812529,53.05558609376279,0.351932732019236,-0.365104513933062,1.6236283890018228,4.737382322952733,31.086160916436313,0.7249984741210938,-0.09856613024662408,0.2447509765625,-1.1688693875818998,1.6583713407068998,-0.4620592055097035,0.9515611586347035,-0.5300025939941406,36.08824864646736,-32.37325787884056,0.7068101820722,1,0.2524986267089844,0.2199993133544922,2.4474992752075195,5.057498931884766,3.0400009155273438,3,0.04412234156301831,2.6551524558680057,47.04999923706055,2.042019285018208,46.98500061035156,1.0,47.04999923706055,0.04412234156301831
4899,2019-01-18,47.78499984741211,48.0250015258789,47.34000015258789,47.44499969482422,7418150.0,0.018544152507877776,-1.4909175400023322,5.230575117370892,65.71167475322531,56.00490993514699,-0.5132523901631814,-1.2163446573001124,0.6693912588033726,3.7946362925455475,31.17001537500464,1.1100006103515554,-0.008201190297924654,1.0632499694824205,-0.4358354897128578,2.5623354286776987,0.3137072398847778,1.8127926990800631,-1.2310012817382798,86.40219587840573,18.071565576759085,0.7495427295976397,1,-0.6175003051757812,-0.6499996185302734,1.5700006484985352,4.180000305175781,1.7249984741210938,4,0.03997069903758832,-1.6605537979113587,46.915000915527344,2.6551524558680057,47.04999923706055,2.042019285018208,46.98500061035156,0.03997069903758832
4900,2019-01-21,47.3849983215332,47.84500122070313,47.21500015258789,47.77000045776367,3571465.0,-0.008370859624488802,1.3551280588671135,-1.1323587160183555,60.54242863369575,58.58182430621856,-0.11166896158133,-0.8143863139365735,0.9513675407805309,4.118027842376378,31.15352506097514,0.6300010681152415,0.16471690803412287,0.6354986190795913,-0.8922965396704825,2.163293777829665,-0.12839896029544917,1.3993961984546317,-0.7749977111816406,60.97549061795675,-6.741413342527494,0.7638975793750371,1,-0.217498779296875,-0.2499980926513672,1.9700021743774414,4.5800018310546875,2.31500244140625,0,0.044845416804295546,-1.4909175400023322,47.78499984741211,-1.6605537979113587,46.915000915527344,2.6551524558680057,47.04999923706055,0.044845416804295546
4901,2019-01-22,47.0099983215332,47.27999877929688,46.709999084472656,47.20000076293945,4302035.0,-0.007913897083110966,2.257155313351407,0.4935100965063512,53.161174697014815,59.50277372917545,0.26099081913746147,-0.37056978676809393,1.211222690994795,4.416652881031155,30.77149878059925,0.6749992370605469,0.22158288692004646,0.2047487258911147,-1.2722881573230822,1.6817856091053116,-0.5337697157159838,0.9432671674982132,1.06500244140625,29.020770088511423,-34.50460874287795,0.7385184416070992,1,0.157501220703125,0.1250019073486328,2.3450021743774414,4.9550018310546875,3.0100021362304688,1,0.0531801763297417,1.3551280588671135,47.3849983215332,-1.4909175400023322,47.78499984741211,-1.6605537979113587,46.915000915527344,0.0531801763297417
4902,2019-01-23,46.60499954223633,47.32500076293945,46.60499954223633,47.05500030517578,4556479.0,-0.008615162598535231,-2.2,2.3683946353999357,53.11386813353901,59.06960026959228,0.5296472158012548,0.08277807292975581,1.5243000634994175,4.754600694568744,30.152232438901105,0.720001220703125,0.31408103269384924,-0.22825012207031392,-1.665295193954158,1.2087949498135302,-0.946772658012236,0.49027241387160814,1.4427011871337925,0.0,-60.09879462967376,0.7185225359419237,1,0.5625,0.5300006866455078,2.717501640319824,5.3600006103515625,3.3850021362304688,2,0.06490723217661354,2.257155313351407,47.0099983215332,1.3551280588671135,47.3849983215332,-1.4909175400023322,47.78499984741211,0.06490723217661354
4903,2019-01-24,47.0099983215332,47.099998474121094,46.2400016784668,46.72000122070313,4864460.0,0.008690028607978961,2.6595810302986034,-0.6444369092527287,45.89320403559343,58.650246175065384,0.03593453644726452,-0.19186737590304404,1.0388950317827579,4.279914145545064,29.60051256392729,0.8599967956542969,0.4432247885988474,0.08774871826172159,-1.1358462792048343,1.3113437157282775,-0.5240487804715528,0.699546216994996,0.9799943603515686,43.13707052595828,-12.492330874537728,0.611797498733277,1,0.12250328063964844,-0.029996871948242188,1.922501564025879,4.9550018310546875,2.865001678466797,3,0.05796644088732417,-2.2,46.60499954223633,2.257155313351407,47.0099983215332,1.3551280588671135,47.3849983215332,0.05796644088732417
4904,2019-01-25,47.45000076293945,47.59500122070313,47.13999938964844,47.20000076293945,4456382.0,0.009359762967800389,-1.4594511000680839,0.862077583825543,51.442323210685856,57.757728816247905,-0.3350516935517618,-0.49168522916241386,0.5448304194687879,3.7802182621896776,28.557409644825114,0.585002899169929,0.46773235356960896,0.4227510452270522,-0.5717257653764349,1.4172278558305393,-0.07448736007469137,0.9199894505287958,0.43499245874023984,75.38937255936517,22.107070704491292,0.49723840530174196,1,-0.31749916076660156,-1.0249996185302734,1.3137493133544922,4.23499870300293,2.9199981689453196,4,0.05279243472787787,2.6595810302986034,47.0099983215332,-2.2,46.60499954223633,2.257155313351407,47.0099983215332,0.05279243472787787
4905,2019-01-28,46.68500137329102,47.290000915527344,46.56999969482422,47.26499938964844,4258836.0,-0.016122220808180265,1.2857142857142858,-2.319992065429659,45.60955177128204,56.40097601751901,0.4165305619281412,0.33789356683546856,1.240927896257567,4.498033656286033,27.970711162909833,0.8800010681152344,0.38487214262760716,-0.37224845886229474,-1.2794096919663218,0.5349127742417323,-0.8258290754143047,0.08133215768971525,1.1012923557958985,32.8413169859662,-16.54104426838832,0.45358061655201287,1,0.44750022888182883,-0.26000022888184304,1.813749313354485,4.822498321533196,4.164997100830071,0,0.0605118745880211,-1.4594511000680839,47.45000076293945,2.6595810302986034,47.0099983215332,-2.2,46.60499954223633,0.0605118745880211
4906,2019-01-29,47.2400016784668,47.54999923706055,46.66999816894531,46.97999954223633,4703857.0,0.011888192970971989,1.0000086697935722,-0.4482810783791482,44.905004766726854,53.9125992810987,-0.11006879380042278,-0.1408434784811874,0.607547132985033,3.906581208376778,27.514552252715234,0.8800010681152344,0.4297237081638059,0.1297517776489272,-0.6802675200681705,0.9397710753660249,-0.2752578712096181,0.5347614265074725,0.453514527582918,73.80076293971048,28.64215124824215,0.40500964885854707,1,-0.10750007629394531,-0.8150005340576172,1.1362476348876953,4.144996643066406,3.779998779296875,1,0.052074491893889796,1.2857142857142858,46.68500137329102,-1.4594511000680839,47.45000076293945,2.6595810302986034,47.0099983215332,0.052074491893889796
4907,2019-01-30,47.02000045776367,47.27999877929688,46.82500076293945,47.02000045776367,5009969.0,-0.0046570959544103285,-1.333326812473138,0.0,44.98271175053177,51.706882416921644,0.11759607982795472,0.11373612683495082,0.7487028419694539,4.089119560285454,26.305088355955835,0.454998016357429,0.37630389907689477,-0.10849952697753906,-0.8913221612902191,0.674323107335141,-0.4999108441338791,0.28291179017880097,0.5863048766310683,57.56450500415223,14.99347826628356,0.3914113171563417,1,0.11250114440917969,-0.5949993133544922,0.8887500762939453,3.8974990844726562,4.0,2,0.06380263655451879,1.0000086697935722,47.2400016784668,1.2857142857142858,46.68500137329102,-1.4594511000680839,47.45000076293945,0.06380263655451879
4908,2019-01-31,47.97999954223633,48.099998474121094,47.49499893188477,47.68000030517578,8028583.0,0.020416824226426433,1.2407510755384494,100.0,60.08439340150222,51.081628933396864,-0.7548236954011713,-0.7487953700572092,-0.2662662395861588,3.0986160205237,24.667678869931724,1.0799980163574219,0.364462636039967,0.7652496337890611,0.007951984311581839,1.5225472832665403,0.38660080905032146,1.1438984585278007,-1.7399978637695312,92.15692629899273,43.36765274020519,0.3786488247387384,1,-0.8099994659423828,-1.5424995422363281,-0.3162498474121094,1.7474994659423828,2.3500022888183594,3,0.04189250011269974,-1.333326812473138,47.02000045776367,1.0000086697935722,47.2400016784668,1.2857142857142858,46.68500137329102,0.04189250011269974
4909,2019-02-01,48.209999084472656,48.27999877929688,47.3849983215332,47.7750015258789,6748382.0,0.004793654531694225,2.113061592760609,1.4499955495085624,59.84720474447665,51.00438183459474,-1.0261028850616825,-0.9652782962749171,-0.5276136291427918,2.821575932630431,23.9397575269061,0.895000457763679,0.30053625033101383,0.9552492141723619,0.07931096090597833,1.8311874674387454,0.5172800875391701,1.3932183408055536,-1.9327974700927726,95.90644840340293,44.53256619459026,0.43796912663319165,2,-0.9499988555908203,-1.6824989318847656,-0.5462493896484375,1.3675003051757812,2.549999237060547,4,0.03453642288210701,1.2407510755384494,47.97999954223633,-1.333326812473138,47.02000045776367,1.0000086697935722,47.2400016784668,0.03453642288210701
4910,2019-02-04,48.09000015258789,48.65999984741211,47.63000106811523,48.2400016784668,5268831.0,-0.0024890880349220934,1.08081010473102,-0.3448330293250961,59.29352656012887,51.68575426382963,-0.8890787670865805,-0.8253774125778506,-0.4585728753244638,2.878988507798965,23.2237271014336,1.029998779296882,0.261440306197656,0.7957502365112319,-0.15668847469119385,1.7481889477136576,0.3195308809100226,1.2719695921124412,-1.7326866516113242,71.35682341417035,17.771506280306127,0.47621935560121276,2,-0.6399993896484375,-1.3724994659423828,-0.5787506103515625,1.3099994659423828,2.5699996948242188,0,0.047411078645508864,2.113061592760609,48.209999084472656,1.2407510755384494,47.97999954223633,-1.333326812473138,47.02000045776367,0.047411078645508864
4911,2019-02-05,48.9000015258789,48.98500061035156,48.24499893188477,48.42499923706055,6851452.0,0.016843447093385366,1.2945772194720715,-3.1666497126290154,63.826626820463424,52.87606078459901,-1.5676437008532176,-1.5826311823341896,-1.2998875640042016,2.0160640458063384,22.48583553810168,0.8950004577636719,0.1680857177521915,1.5207515716552678,0.3300889681440182,2.7114141751665173,0.9254202698996465,2.116082873410889,-2.404526844116198,96.06485692235115,39.50490060046872,0.5953313017556234,2,-1.2875003814697195,-2.0200004577636648,-1.388751983642571,0.4999980926513743,2.309997558593757,1,0.03987723696102985,1.08081010473102,48.09000015258789,2.113061592760609,48.209999084472656,1.2407510755384494,47.97999954223633,0.03987723696102985
4912,2019-02-06,48.77999877929688,49.0,48.4000015258789,48.875,4938521.0,-0.002454043820806606,2.4782397169394486,-0.20000160618057092,63.970015064475625,54.8845953433637,-1.236726995817932,-1.4628067296818301,-1.165687180533105,2.0766394196053355,21.987559902796697,0.5999984741211009,0.13163121025117874,1.3532489776611385,0.019653669003915297,2.6868442863183617,0.6864513233325269,2.02004663198975,-2.0853620232470718,86.3776475506839,26.103390772347936,0.6667976543286102,2,-0.9949989318847727,-1.892498016357429,-1.3462486267089915,0.6200008392333913,2.670001983642571,2,0.045920494762650366,1.2945772194720715,48.9000015258789,1.08081010473102,48.09000015258789,2.113061592760609,48.209999084472656,0.045920494762650366
4913,2019-02-07,48.04499816894531,48.93000030517578,48.040000915527344,48.93000030517578,6484582.0,-0.015067663565902278,1.0112932008034552,9.31569225827246,51.98775331408878,54.94519868818625,-0.3793665807037456,-0.7301960319285428,-0.447787098589302,2.749730442727561,21.306450600606603,0.8899993896484375,0.16176613899308023,0.5959983825683608,-0.7643481544958917,1.9563449196326133,-0.08417488596376899,1.2761716511004906,-1.119825088500484,40.86682114403006,-15.43725240718107,0.6801732685321268,2,-0.2599983215332031,-0.5899982452392578,-0.9162473678588867,1.2675018310546875,3.6550025939941406,3,0.06192116561971894,2.4782397169394486,48.77999877929688,1.2945772194720715,48.9000015258789,1.08081010473102,48.09000015258789,0.06192116561971894
4914,2019-02-08,48.43000030517578,48.6150016784668,47.80500030517578,48.0,7067305.0,0.0080133656135577,1.024995708481947,-0.4858748782317089,58.00767148146354,56.322767544873074,-0.6825099296768826,-1.038905206125449,-0.837064327164569,2.300117832086599,20.38817706842734,0.8100013732910156,0.24051963435540813,0.8987504959106474,-0.49115617289267277,2.2886571647139675,0.2037971615089873,1.5937038303123074,-1.2973445327754334,58.39415042170558,2.570231205862605,0.6949533344016596,2,-0.595001220703125,-0.8099994659423828,-1.5374994277954102,0.7375011444091797,3.8400001525878906,4,0.03923191232513479,1.0112932008034552,48.04499816894531,2.4782397169394486,48.77999877929688,1.2945772194720715,48.9000015258789,0.03923191232513479
4915,2019-02-11,48.72000122070313,49.165000915527344,48.4900016784668,48.66999816894531,5193717.0,0.005988042818499739,-2.2927110664508086,0.11628608434912317,63.27640712731668,58.3640344738275,-0.7302866129090262,-1.2620867021614828,-1.134989800159694,1.945419149490121,19.056321077801844,0.7350006103515625,0.3541014703722851,1.1052513122558665,-0.3614546337048523,2.5719572582165853,0.37189833927550353,1.8386042852362294,-1.4006110255428226,67.27944888868996,7.731950130512388,0.7333529729803603,2,-0.7250003814697337,-1.0174999237060618,-1.6687498092651438,0.2974987030029226,2.8199996948242116,0,0.04187186062637438,1.024995708481947,48.43000030517578,1.0112932008034552,48.04499816894531,2.4782397169394486,48.77999877929688,0.04187186062637438
4916,2019-02-12,48.79499816894531,49.39500045776367,48.79499816894531,49.38000106811523,5827624.0,0.0015393461897186267,-1.0512797104756937,-11.699343912112935,67.9214160445677,60.91277939538704,-0.6274990001021834,-1.2590844268576973,-1.2234896067629961,1.7944863416639052,17.74230120434592,0.6749992370605398,0.4120001815145855,1.0897483825683594,-0.4355417397192767,2.6150385048559954,0.3271033214245378,1.852393443712181,-1.254134687340958,62.264010613974264,-4.616908615160995,0.7626450611438182,2,-0.404998779296875,-0.9774971008300781,-1.693746566772461,-0.30249786376953125,1.56500244140625,1,0.03822116504666129,-2.2927110664508086,48.72000122070313,1.024995708481947,48.43000030517578,1.0112932008034552,48.04499816894531,0.03822116504666129
4917,2019-02-13,48.90999984741211,49.33000183105469,48.7750015258789,49.30500030517578,5852872.0,0.0023568333391184026,1.4943637220865262,0.675211111473387,66.32301662209645,61.60595975323084,-0.4986485798143008,-1.2939355387887588,-1.3743087803116651,1.60089187555959,16.4757154655169,0.5550003051757884,0.5838001968248818,1.1117500305175767,-0.4710530532957833,2.6945531143309367,0.3203484886108967,1.9031515724242567,-1.1095571891454483,69.49681988632683,-0.371527783119447,0.7914015419066808,2,-0.5200004577636719,-1.092498779296875,-1.8087482452392578,-0.4174995422363281,1.5699996948242188,2,0.0470251327793092,-1.0512797104756937,48.79499816894531,-2.2927110664508086,48.72000122070313,1.024995708481947,48.43000030517578,0.0470251327793092
4918,2019-02-14,48.98500061035156,49.29499816894531,48.7400016784668,49.25,6344567.0,0.0015334443503054462,2.1267784225231035,0.6708837532714612,64.069644901353,62.07511977066156,-0.46499736046160933,-1.2710743665870723,-1.5059485770007228,1.436877301417553,15.124535215996165,0.5549964904785156,0.7367883140702389,1.0832508087158175,-0.5268499071459871,2.693351524577622,0.2782004507849152,1.8883011666467198,-0.9613198601553208,74.21384854933555,4.835516190181437,0.8050503579309011,2,-0.4724998474121094,-1.1674995422363281,-1.8537492752075195,-0.49250030517578125,0.44499969482421875,3,0.05032152948604818,1.4943637220865262,48.90999984741211,-1.0512797104756937,48.79499816894531,-2.2927110664508086,48.72000122070313,0.05032152948604818
4919,2019-02-15,49.69499969482422,49.97000122070313,48.85499954223633,48.9000015258789,6794198.0,0.014494214057897192,-1.5197717221700349,-3.0000000000000266,77.8703272653805,64.13920873791174,-1.052922816443683,-1.9295745499693666,-2.2551880930964217,0.6401312791387994,14.851490839571246,1.115001678466804,0.9403929643886215,1.6977499008178683,-0.09895615861668716,3.4944559602524237,0.7993968711005905,2.596102930535146,-1.4793341855685398,81.4188100718345,7.112328390695438,0.8983530297172772,2,-0.8074989318847656,-1.5899982452392578,-2.563748359680176,-1.2024993896484375,-0.44499969482421875,4,0.04034613301997991,2.1267784225231035,48.98500061035156,1.4943637220865262,48.90999984741211,-1.0512797104756937,48.79499816894531,0.04034613301997991
4920,2019-02-18,49.5099983215332,49.72999954223633,49.36000061035156,49.59500122070313,3302092.0,-0.003722736179235464,1.084503712618605,-0.10692213201282923,72.5645502075709,65.11008911425702,-0.7211484617534296,-1.662445276568505,-2.0901418149578888,0.7389840099766616,14.45799954339783,0.3699989318847656,0.9719646864158946,1.406498527526857,-0.4865080004475857,3.2995050555012995,0.45999526353963915,2.3530017915140746,-1.0136390984459283,62.601376392907405,-11.282906946947058,0.9465032639872213,2,-0.62249755859375,-1.4049968719482422,-2.5612478256225586,-1.0174980163574219,0.07500076293945312,0,0.05574635891332824,-1.5197717221700349,49.69499969482422,2.1267784225231035,48.98500061035156,1.4943637220865262,48.90999984741211,0.05574635891332824
4921,2019-02-19,49.5099983215332,49.72000122070313,49.32500076293945,49.33000183105469,4182611.0,0.0,-3.1579296082880663,-2.1175335457521904,75.88352575988537,66.4338125248581,-0.6990314656948229,-1.5447484705023413,-2.064730429035137,0.6425401493077914,13.609829986804684,0.395000457763679,0.9953648085220479,1.281498527526857,-0.6374646126619012,3.200461667715615,0.3220169574324814,2.2409800976212324,-0.7778563788273942,62.601376392907405,-12.795888054988332,0.9594815700943773,2,-0.62249755859375,-1.4049968719482422,-2.7299976348876953,-1.0174980163574219,-0.14999771118164062,1,0.041001871597948325,1.084503712618605,49.5099983215332,-1.5197717221700349,49.69499969482422,2.1267784225231035,48.98500061035156,0.041001871597948325
4922,2019-02-20,49.63000106811523,49.77999877929688,49.32500076293945,49.5099983215332,4342157.0,0.0024238083346861394,1.1666666666666272,0.6666949242343571,70.78082931525859,68.52193208054362,-0.7663739571956896,-1.5035960431821493,-2.182549081647018,0.4286863266950576,12.656703754721576,0.454998016357429,1.0415400184533539,1.2502511978149329,-0.6057441416708897,3.1062465373007555,0.3222535280720251,2.1782488675578406,-0.6998016409298486,72.35770088420274,-0.8815921927646855,0.9279976697429108,2,-0.7425003051757741,-1.5249996185302663,-2.5662508010864187,-1.137500762939446,-0.33500289916991477,2,0.014708835916292573,-3.1579296082880663,49.5099983215332,1.084503712618605,49.5099983215332,-1.5197717221700349,49.69499969482422,0.014708835916292573
4923,2019-02-21,49.73500061035156,49.73500061035156,49.43000030517578,49.61000061035156,5454505.0,0.0021156465842551153,3.8800048828125,1.0416428253545025,69.83092348201201,69.83562674727123,-0.6777039956959143,-1.469310117813464,-2.2575030852700877,0.22103091165201505,11.36265060227485,0.30500030517578125,0.9877454456757846,1.2190006256103487,-0.6135482013559042,3.0515494525766016,0.30272621212721873,2.1352750390934787,-0.6384328962033408,78.92374380326406,8.198431795089874,0.916274413483127,2,-0.5049991607666016,-1.6299991607666016,-2.5837507247924805,-1.2425003051757812,-0.21500015258789062,3,0.014979369111130625,1.1666666666666272,49.63000106811523,-3.1579296082880663,49.5099983215332,1.084503712618605,49.5099983215332,0.014979369111130625
4924,2019-02-22,49.95500183105469,50.25,49.349998474121094,49.40999984741211,4826550.0,0.004423468744410464,-1.706752252949916,4.360015869140625,73.63747037453558,70.98685599696222,-0.7360367974161832,-1.5726512443229836,-2.4579839519061153,-0.09867468214184782,10.880421196339011,0.9000015258789062,0.948194850607031,1.3137517929077163,-0.5541058411646418,3.1816094269800743,0.3798229758715337,2.247680609943899,-0.7186847558576801,68.10827975569421,-2.432343244739741,0.9339288170361802,2,-0.46000099182128906,-1.710000991821289,-2.8037519454956055,-1.4625015258789062,0.0449981689453125,4,-0.010509488672514444,3.8800048828125,49.73500061035156,1.1666666666666272,49.63000106811523,-3.1579296082880663,49.5099983215332,-0.010509488672514444
4925,2019-02-25,49.5099983215332,50.25,49.5099983215332,49.95500183105469,4565311.0,-0.008908087142634136,-2.325824010972526,-0.8165172290699871,58.519476727769195,69.9421960728735,-0.18683519950110394,-0.954070194492914,-2.0209563939674666,0.24142787159395596,9.909061230295798,0.7400016784667969,1.0595731580372814,0.7274984359741197,-0.9332573858560167,2.388254257804256,-0.10287947494094851,1.5578763468891879,-0.15999984741210938,19.999752559973277,-45.357807236467835,0.8303779109150687,2,-0.014997482299804688,-1.2649974822998047,-2.358748435974121,-1.0174980163574219,0.470001220703125,0,-0.005251430627096654,-1.706752252949916,49.95500183105469,3.8800048828125,49.73500061035156,1.1666666666666272,49.63000106811523,-0.005251430627096654
4926,2019-02-26,49.70000076293945,49.84000015258789,49.21500015258789,49.415000915527344,4585896.0,0.0038376580054055864,1.212394757985565,-0.6404440444044405,62.60272211649092,69.52883001669511,-0.26257532125902827,-1.001683002840963,-2.232043128122214,-0.04976320899508835,9.045025417633502,0.625,1.1086931816588361,0.7945009231567397,-0.7452153453132411,2.3342171916267205,0.024642788921745762,1.5643590573917336,0.5499992370605469,46.859969261275474,-15.184410823639872,0.7698581342349919,2,-0.2049999237060547,-1.4549999237060547,-2.548750877380371,-1.2075004577636719,0.2999992370605469,1,-0.0023139170362458383,-2.325824010972526,49.5099983215332,-1.706752252949916,49.95500183105469,3.8800048828125,49.73500061035156,-0.0023139170362458383
4927,2019-02-27,50.02000045776367,50.16999816894531,49.70500183105469,49.70500183105469,4704225.0,0.006438625551548061,-1.9523705722070845,1.1052589310810992,80.52542394866273,71.35724991084065,-0.4565770400285487,-1.1440631754957309,-2.5750014661819023,-0.45510894956650105,8.275896672746564,0.4699974060058594,1.1098913785593325,0.9645006179809599,-0.3730504118763065,2.3020516478382262,0.2957251030523267,1.633276132909593,0.22999954223632812,77.77781872998204,12.515346986031034,0.6687755149286316,2,-0.4675006866455078,-1.7749996185302734,-2.86875057220459,-1.5275001525878906,-0.15000152587889914,2,-0.013194718939865013,1.212394757985565,49.70000076293945,-2.325824010972526,49.5099983215332,-1.706752252949916,49.95500183105469,-0.013194718939865013
4928,2019-02-28,49.9900016784668,49.9900016784668,49.50500106811523,49.72000122070313,8271068.0,-0.0005997356861723313,2.592591022761041,0.8571480472297686,77.08327538454813,71.26979970185927,-0.3006426218414404,-1.0074095618571803,-2.553147987614196,-0.49425255751088315,8.38084616492994,0.5149993896484446,1.080338531275757,0.8340017318725614,-0.4647864049033501,2.132789868648473,0.18460766348460567,1.4833958002605172,0.2392983245849578,74.87938552036533,8.386741618683786,0.6493940683879541,2,-0.25750160217285156,-1.7450008392333984,-2.838751792907715,-1.5625,0.2999992370605469,3,-0.013902850293779023,-1.9523705722070845,50.02000045776367,1.212394757985565,49.70000076293945,-2.325824010972526,49.5099983215332,-0.013902850293779023
4929,2019-03-01,49.875,50.34000015258789,49.7599983215332,50.27000045776367,5527268.0,-0.0023004935908280677,1.168231762533245,-1.4629621780471993,71.34925581933199,71.13476699205495,-0.1759229365090178,-0.8024147202128873,-2.387833324963367,-0.46221836002887073,8.851486482443304,0.5800018310546875,1.0619148305573916,0.6357500076293974,-0.6204742858132732,1.891974301072068,0.007637860908062066,1.2638621543507327,-0.6599998474121094,58.666653103298614,-7.407292949265468,0.6281121467213345,3,-0.09749984741210938,-1.4200000762939453,-2.8187484741210938,-1.8174991607666016,0.7249984741210938,4,-0.00711778530799656,2.592591022761041,49.9900016784668,-1.9523705722070845,50.02000045776367,1.212394757985565,49.70000076293945,-0.00711778530799656
4930,2019-03-04,50.36999893188477,50.56999969482422,50.040000915527344,50.27999877929688,4480026.0,0.009924790614231016,1.1632529135624328,-0.22784822351202835,75.1999199221683,71.05881078786416,-0.5991039768536837,-1.1782534772770603,-2.8281478657636328,-1.0424597570655862,9.875282253369422,0.6949996948242188,1.078167042784493,1.016749000549325,-0.21390087112613543,2.2473988722247853,0.4014240647115983,1.6320739363870516,-1.1324987792968813,85.23979110654464,17.91210063628658,0.6153249358377292,3,-0.47749900817871804,-1.799999237060554,-3.591247558593757,-2.3124980926513743,-0.1399993896484446,0,-0.007345621197751506,1.168231762533245,49.875,2.592591022761041,49.9900016784668,-1.9523705722070845,50.02000045776367,-0.007345621197751506
4931,2019-03-05,50.849998474121094,50.849998474121094,50.41999816894531,50.58000183105469,6483034.0,0.009529472948479167,2.1852270479527536,2.9999576145466875,77.79360247462796,71.83800780557186,-0.9711633573799432,-1.5859881432098817,-3.2166154061148475,-1.575598087534516,11.015026856354218,0.479999542236321,0.9643067894172646,1.3992486953735366,0.019808043287227406,2.7786893474598457,0.7095283693303855,2.0889690214166876,-1.5591983398437463,100.0,31.585696041668854,0.6897203260431531,3,-0.8174991607666016,-2.0900001525878906,-4.071247100830078,-2.967496871948242,-0.479999542236321,1,-0.017109124050958102,1.1632529135624328,50.36999893188477,1.168231762533245,49.875,2.592591022761041,49.9900016784668,-0.017109124050958102
4932,2019-03-06,51.02000045776367,51.22000122070313,50.72000122070313,50.72000122070313,5519880.0,0.0033432052850326244,-2.3333418104600843,1.1111221000875715,78.38206235655025,72.78813434718722,-1.0317592315492234,-1.6649323525093394,-3.2960583727517445,-1.7938189994904903,12.33445375219946,0.5,0.9149766918464977,1.4572505950927734,-0.050646431220833676,2.9651476214063806,0.7033020819359663,2.2111991082495805,-1.6356484230957022,88.33814897114367,19.804110514541932,0.7539485131568037,3,-0.8024997711181641,-1.9974994659423828,-4.241249084472656,-3.1374988555908203,-0.9399986267089844,2,-0.019992168730144755,2.1852270479527536,50.849998474121094,1.1632529135624328,50.36999893188477,1.168231762533245,49.875,-0.019992168730144755
4933,2019-03-07,51.02000045776367,51.18999862670898,50.709999084472656,50.93999862670898,5028463.0,0.0,1.2857220708447301,0.2666734483679712,73.04339980389217,72.72212650600463,-0.9278907485560879,-1.5079376523462287,-3.1773583635670235,-1.8524270710408146,13.737600222743362,0.479999542236321,0.8551826047549298,1.3085004806518583,-0.15529458779920446,2.772295549102921,0.5766029464263269,2.0403980148773897,-1.4887964882128912,86.3013448087556,18.595867324825534,0.731897534225531,3,-0.8024997711181641,-1.7175006866455078,-4.241249084472656,-3.1374988555908203,-1.029998779296875,3,-0.02254021002667206,-2.3333418104600843,51.02000045776367,2.1852270479527536,50.849998474121094,1.1632529135624328,50.36999893188477,-0.02254021002667206
4934,2019-03-08,50.33000183105469,51.11999893188477,50.18999862670898,50.599998474121094,7452126.0,-0.013524081154804968,-2.3818005271188434,-3.374880793438571,62.130198217028635,73.123317782589,-0.2001525154104371,-0.7044129052160883,-2.378098751045229,-1.2299549624175583,14.603101362881429,0.9300003051757955,0.8244790864226417,0.5235017776489244,-0.8327786510269704,1.879782206324819,-0.15463843668901944,1.2016419919868682,-0.6636940814117196,24.5763424174828,-41.96647895277801,0.6781402143379459,3,-0.11250114440917969,-1.0275020599365234,-3.526251792907715,-2.447500228881836,-0.26000213623046875,4,-0.0007947727810863059,1.2857220708447301,51.02000045776367,-2.3333418104600843,51.02000045776367,2.1852270479527536,50.849998474121094,-0.0007947727810863059
4935,2019-03-11,50.7599983215332,50.86000061035156,50.52000045776367,50.58000183105469,4666045.0,0.008543542118712999,-1.2666734483679412,-0.6666619571053152,66.4041771378796,73.54570167385442,-0.485215306705733,-1.0263639994451665,-2.7152798257687607,-1.7199149216295808,15.790774683805486,0.529998779296875,0.8068786723190868,0.8514984130859347,-0.46705012551181113,2.1700469516836804,0.1922241437870582,1.510772682384811,-0.9693950942054244,55.33963682692051,-11.218363569199724,0.6592742692988741,3,-0.39749717712402344,-1.3349971771240234,-3.86624813079834,-2.8774967193603516,-1.2049980163574219,0,-0.003152085356634804,-2.3818005271188434,50.33000183105469,1.2857220708447301,51.02000045776367,-2.3333418104600843,51.02000045776367,-0.003152085356634804
4936,2019-03-12,50.65999984741211,51.040000915527344,50.2599983215332,51.0099983215332,6764896.0,-0.00197002516603062,2.8048567175288426,-1.9444738794108296,63.588371114595965,71.66380691451366,-0.2623043607390656,-0.821604418812548,-2.5247769159464752,-1.6705318477480375,16.617965776064423,0.7800025939941406,0.7513211345975321,0.6582498550415039,-0.5906792148240569,1.9071789249070648,0.03378532010871993,1.2827143899742879,-0.7550447806143055,45.63107155687409,-19.35914110281459,0.624464534932781,3,-0.2974987030029297,-1.1474990844726562,-3.576249122619629,-2.777498245239258,-0.5699996948242188,1,-0.008487964991530594,-1.2666734483679412,50.7599983215332,-2.3818005271188434,50.33000183105469,1.2857220708447301,51.02000045776367,-0.008487964991530594
4937,2019-03-13,51.209999084472656,51.31000137329102,50.56999969482422,50.58000183105469,6392152.0,0.01085667664265988,-1.2769228963461374,-1.8,67.41438325316615,70.58948556658234,-0.6992882119415782,-1.2547924637267585,-2.9913276360420085,-2.2689411797363306,17.638767928663306,0.740001678466804,0.8254969109567725,1.0932491302490206,-0.1559704844588481,2.3424687449568893,0.46863932289508625,1.717858937602955,-1.1998403253624232,91.07124610867722,26.693343867902513,0.6246098073539343,3,-0.6749992370605469,-1.6524982452392578,-3.963747978210449,-3.3274974822998047,-0.9099998474121094,2,-0.016403049552925708,2.8048567175288426,50.65999984741211,-1.2666734483679412,50.7599983215332,-2.3818005271188434,50.33000183105469,-0.016403049552925708
4938,2019-03-14,51.45000076293945,51.75,51.4000015258789,51.47000122070313,4997647.0,0.004686617511375113,-4.833359824521792,-0.031746896760532016,67.56755060636189,70.16929609847453,-0.793896278923647,-1.3709427716405003,-3.1304763347706057,-2.5444734623820864,18.946554311038295,0.5400009155273438,0.8821703974953863,1.210000801086423,-0.05536793413703833,2.475369536309884,0.5773164334746923,1.8426851686981536,-1.3098577424111397,80.76929660467798,16.1666580715642,0.6326843676117293,3,-0.5550003051757812,-1.6725006103515625,-4.113750457763672,-3.5674991607666016,-0.22999954223632102,3,-0.02662777281961881,-1.2769228963461374,51.209999084472656,2.8048567175288426,50.65999984741211,-1.2666734483679412,50.7599983215332,-0.02662777281961881
4939,2019-03-15,51.70000076293945,52.13999938964844,51.43999862670898,51.54999923706055,18133770.0,0.0048590864196853545,-2.7837598201949567,-7.499904634748432,76.97048963454051,70.3660260665159,-0.8468510574811319,-1.5420954380492589,-3.311873722739179,-2.812624543462192,19.702935151727953,0.7000007629394602,0.8633528399826105,1.359750747680664,-0.03490644508553231,2.7544079404468604,0.6624221512975623,2.057079344063766,-1.366674904874536,76.59583102523989,6.088864736771356,0.6973285963830986,3,-0.5350017547607422,-1.7275009155273438,-4.080000877380371,-3.8174991607666016,-1.6599998474121094,4,-0.03307541700653993,-4.833359824521792,51.45000076293945,-1.2769228963461374,51.209999084472656,2.8048567175288426,50.65999984741211,-0.03307541700653993
4940,2019-03-18,52.27000045776367,52.27000045776367,51.68000030517578,51.790000915527344,4364533.0,0.011025139002180051,1.4583363135684142,3.1999643965210316,78.9414718218981,70.49356710510148,-1.2504953661865486,-1.9971138953206733,-3.8016867310320634,-3.3909388381716212,20.54760677365354,0.5900001525878906,0.8940040792832349,1.791750335693358,0.20942595873180636,3.3740747126549095,1.0005881472125822,2.5829125241741338,-1.6837403052770625,100.0,25.407083635019063,0.7911621884807754,3,-1.0400009155273438,-1.8899993896484375,-4.5425004959106445,-4.38749885559082,-2.3650016784667898,0,-0.04208916670504226,-2.7837598201949567,51.70000076293945,-4.833359824521792,51.45000076293945,-1.2769228963461374,51.209999084472656,-0.04208916670504226
4941,2019-03-19,51.540000915527344,52.02000045776367,51.43000030517578,51.72000122070313,6732566.0,-0.013965937169374998,-1.9499895096225373,-0.37500099341170845,65.67012506715054,69.0811296285015,-0.46078208136829346,-1.167070191273723,-2.995106142035631,-2.6858779308318645,21.317027678373694,0.8400001525878906,0.9511344411190663,0.9602506637573214,-0.620992833103621,2.5414941606182637,0.16962891532684665,1.750872412187796,-0.6843423141964067,57.058869728146846,-16.423506619226018,0.7906217484304727,3,-0.3100013732910156,-1.0349998474121094,-3.6912498474121094,-3.657499313354492,-2.1949996948242116,1,-0.03851378686633944,1.4583363135684142,52.27000045776367,-2.7837598201949567,51.70000076293945,-4.833359824521792,51.45000076293945,-0.03851378686633944
4942,2019-03-20,50.36000061035156,51.040000915527344,50.34000015258789,50.97999954223633,9926478.0,-0.02289484447448442,-1.121214923561541,3.444432670707277,53.08332639269918,66.8633436939245,0.6881143244028465,0.07422976037235429,-1.7709674861787477,-1.525476730196651,21.427809115709444,1.2000007629394531,0.9230827701245232,-0.2562496185302763,-1.777758126156563,1.2652588890960104,-1.0170038723434232,0.5045046352828706,1.9099998474121094,1.0362929845158892,-69.28399792526822,0.7607542538131445,3,0.8699989318847656,0.14500045776367188,-2.2562503814697266,-2.477499008178711,-1.7649993896484304,2,-0.0053614069597166525,-1.9499895096225373,51.540000915527344,1.4583363135684142,52.27000045776367,-2.7837598201949567,51.70000076293945,-0.0053614069597166525
4943,2019-03-21,50.47999954223633,50.849998474121094,50.43000030517578,50.61999893188477,6037624.0,0.002382822288133468,-2.5000158947134183,0.22580585618567678,55.03747046862067,66.07526283299029,0.5402767114306357,0.013603466453851354,-1.8371088020609108,-1.670164430356266,21.54457731957492,0.48999786376953125,0.8385527901260943,-0.17350063323974751,-1.6396381185877473,1.2926368521082523,-0.9065693759137474,0.5595681094342524,1.751400909423829,7.253853238934414,-61.87444116056221,0.7330687426739986,3,0.7849998474121094,0.02500152587890625,-2.376249313354492,-2.5974979400634766,-0.9350013732910156,3,-0.0035657746990503947,-1.121214923561541,50.36000061035156,-1.9499895096225373,51.540000915527344,1.4583363135684142,52.27000045776367,-0.0035657746990503947
4944,2019-03-22,49.43000030517578,50.43999862670898,49.42499923706055,50.38000106811523,8255664.0,-0.0208003020321349,-1.114575675815275,6.785749318800695,42.8353694880915,63.45650642745828,1.6194919087436261,1.0774981315094436,-0.7180687430744328,-0.6473782195786129,21.25884969903305,1.0550003051757812,0.7037902446873829,-1.1972497940063462,-2.7331826676481086,0.3386830796354161,-1.965216230827231,-0.4292833571854615,2.76357214050293,0.1757843925985519,-64.15034447890388,0.7679664368208813,3,1.4174995422363281,1.1324996948242188,-1.2649993896484375,-1.5474987030029297,-0.04999923706055398,4,0.03621284451701534,-2.5000158947134183,50.47999954223633,-1.121214923561541,50.36000061035156,-1.9499895096225373,51.540000915527344,0.03621284451701534
4945,2019-03-25,49.25,49.73500061035156,49.22000122070313,49.31999969482422,6042550.0,-0.003641519402477811,-6.923234931628199,0.07368383011359812,37.220448257790885,60.526737221146604,1.7464293831421358,1.3038714629853132,-0.47823879247307843,-0.5153937857193824,21.037642835752656,0.5149993896484304,0.5995850867351606,-1.3642501831054688,-2.9437812832982075,0.21528091708727004,-2.154015733201838,-0.5744846330090994,2.832829517333984,1.0713852668174595,-56.31565753587762,0.7897655500963692,3,1.4950008392333984,1.4925003051757812,-0.753748893737793,-1.3674983978271484,-0.0800018310546875,0,0.016040627726443546,-1.114575675815275,49.43000030517578,-2.5000158947134183,50.47999954223633,-1.121214923561541,50.36000061035156,0.016040627726443546
4946,2019-03-26,49.584999084472656,49.82500076293945,49.23500061035156,49.40999984741211,5889868.0,0.0068020118674652075,-1.2476294277929156,-2.5,38.83265955103478,57.35099014313201,1.3889702670728,1.0116845853530663,-0.7461865346091017,-0.8758715733433036,21.280705879711313,0.5900001525878906,0.5820127186022717,-1.023501014709474,-2.61781376291772,0.5708117334987719,-1.8206573888136006,-0.22634464060534754,2.3260607350634785,20.05483104241829,-32.036678851921494,0.7971563741041243,3,1.1600017547607422,1.157501220703125,-1.0887479782104492,-2.112499237060547,-1.5949974060058594,1,0.0064535585506229065,-6.923234931628199,49.25,-1.114575675815275,49.43000030517578,-2.5000158947134183,50.47999954223633,0.0064535585506229065
4947,2019-03-27,49.36000061035156,49.7750015258789,49.2599983215332,49.75,6929124.0,-0.004537631910364381,1.340910667221572,-2.2285776566757494,37.51877952451019,54.01223780070403,1.479538541141686,1.248725083925521,-0.45746418725031646,-0.6716916440945511,21.13119287651563,0.515003204345696,0.49709643837316975,-1.2154994964599624,-2.8865752021029394,0.45557620918301467,-2.051037349281451,-0.37996164363847384,2.3895956932545914,8.588934082855902,-37.5569721160531,0.8355378528214877,3,1.385000228881836,1.3824996948242188,-0.8637495040893555,-1.9874992370605469,-2.654998779296875,2,-0.00030387742023818554,-1.2476294277929156,49.584999084472656,-6.923234931628199,49.25,-1.114575675815275,49.43000030517578,-0.00030387742023818554
4948,2019-03-28,49.29499816894531,49.47999954223633,49.040000915527344,49.26499938964844,6591211.0,-0.0013169051985915114,1.199984741269145,-0.07692006729527759,41.41074928961084,50.06115554015629,1.3485178486520653,1.3270273006392657,-0.3238272931936024,-0.64645933296039,21.420463959416008,0.4399986267089844,0.42588600201946747,-1.2457517623901353,-2.9951620014091134,0.5036584766288428,-2.120456881899621,-0.3710466428806498,2.302822429686657,18.21411930757691,-29.39365075549659,0.8747051195094878,3,1.3600025177001953,1.3600025177001953,-0.7987470626831055,-1.9224967956542969,-2.3149986267089844,3,-0.014200161765766328,1.340910667221572,49.36000061035156,-1.2476294277929156,49.584999084472656,-6.923234931628199,49.25,-0.014200161765766328
4949,2019-03-29,49.52000045776367,49.8849983215332,49.20500183105469,49.6500015258789,6687938.0,0.004564404040491521,1.2666751438471564,-4.333545269582673,39.34709683170367,45.661780541245804,0.8736345468527347,1.1321095379616963,-0.50421244629662,-0.9020242042904414,21.072516055052592,0.6799964904785156,0.28265217025330003,-1.0029994964599638,-2.787699215197904,0.7817002222779763,-1.8953493558289338,-0.11064963709099374,1.8731945662199294,56.804853935019025,9.754789594762066,0.8923498593689704,3,1.010000228881836,1.135000228881836,-0.8524990081787109,-2.1474990844726562,-2.9150009155273438,4,0.0005048003019094693,1.199984741269145,49.29499816894531,1.340910667221572,49.36000061035156,-1.2476294277929156,49.584999084472656,0.0005048003019094693
4950,2019-04-01,50.0,50.15999984741211,49.724998474121094,50.0,5111036.0,0.00969304397817461,1.7187611758815535,-0.0,44.67742124035482,43.329257893824064,0.04221192966781473,0.6566353815166366,-0.9202020898832117,-1.4236774845408036,20.29603538795851,0.6399993896484375,0.11876980753639543,-0.504500007629396,-2.303491060390975,1.2944910451321832,-1.4039955340101855,0.3949955187513936,1.2049394953071015,85.71428571428571,36.894963900724946,0.8994955263807906,4,0.04000091552734375,0.6550006866455078,-1.1299991607666016,-2.487499237060547,-3.1300010681152273,0,-0.012399978637695486,1.2666751438471564,49.52000045776367,1.199984741269145,49.29499816894531,1.340910667221572,49.36000061035156,-0.012399978637695486
4951,2019-04-02,49.97999954223633,50.16999816894531,49.85499954223633,49.99499893188477,4239685.0,-0.0004000091552733842,-1.3773536016583174,-100.0,39.15344698480917,41.781493515169615,-0.20377401427884934,0.6409791492223391,-0.8230151746768755,-1.4410798110178007,19.160498835276996,0.3149986267089844,-0.12417728149961249,-0.48100051879882955,-2.2868762199697272,1.3248751823720681,-1.383938369384282,0.42193733178662285,1.051744866688395,83.18592136978347,38.07075577785805,0.9029378505854504,4,-0.034999847412109375,0.6750011444091797,-1.1099987030029297,-2.467498779296875,-3.1149978637695312,1,-0.016206510218282677,1.7187611758815535,50.0,1.2666751438471564,49.52000045776367,1.199984741269145,49.29499816894531,-0.016206510218282677
4952,2019-04-03,50.0,50.52000045776367,50.0,50.25,5289743.0,0.0004001692266277779,-3.160003662109375,16.667344862657416,36.697242569215746,39.743690415235726,-0.31314095490788674,0.5698618484293476,-0.7509490316933096,-1.48373737391735,17.590108715425306,0.5400009155273438,-0.45691468540383084,-0.4100000381469755,-2.2069950763276083,1.3869950000336573,-1.3084975572372954,0.48849748094334444,0.8724049294529337,64.8648230675846,23.257523512932536,0.8984975190903167,4,-0.2199993133544922,0.6550006866455078,-1.1299991607666016,-2.487499237060547,-2.599998474121101,2,-0.040199966430664036,-1.3773536016583174,49.97999954223633,1.7187611758815535,50.0,1.2666751438471564,49.52000045776367,-0.040199966430664036
4953,2019-04-04,49.86999893188477,49.88999938964844,49.25500106811523,49.79499816894531,5939855.0,-0.0026000213623045276,10.043287889342347,-0.3000030517578409,32.833009358529935,38.63231706750666,-0.3115286757455351,0.6422170408334935,-0.5415500914263234,-1.3730682427491345,16.11940270537379,0.7449989318847727,-0.6978811412206554,-0.4825010299682546,-2.2708865736933603,1.305884513756851,-1.376693801830804,0.4116917418942947,0.8558136764541118,50.5701745479657,12.83561598421754,0.8941927718625529,4,-0.08999824523926492,0.7850017547607351,-0.9712486267089915,-2.3574981689453196,-2.1399993896484446,3,-0.0634649522482047,-3.160003662109375,50.0,-1.3773536016583174,49.97999954223633,1.7187611758815535,50.0,-0.0634649522482047
4954,2019-04-05,50.290000915527344,50.52999877929688,49.81499862670898,50.0,6895522.0,0.008421936888673986,-1.1666551070421196,3.8666395402061338,30.88805050714072,37.92871731743442,-0.6668354565232164,0.2309031603688112,-0.8898214950349015,-1.7988194120509675,15.355445703569492,0.7150001525879048,-0.7829155254143885,-0.060499000549313564,-1.8490799442623356,1.7280819431637084,-0.9547894724058281,0.833791471307201,0.3009467573866189,81.17660434487284,49.19830323509922,0.8942904718565126,4,-0.5050010681152344,0.36499977111816406,-1.3012504577636719,-2.7775001525878906,-1.6850013732910156,4,-0.06581828023528691,10.043287889342347,49.86999893188477,-3.160003662109375,50.0,-1.3773536016583174,49.97999954223633,-0.06581828023528691
4955,2019-04-08,50.599998474121094,50.61999893188477,50.20000076293945,50.20000076293945,5362901.0,0.006164198706507307,-1.1000028610393557,1.3792980979190235,40.12602920646315,38.07242505692646,-0.8551225072836033,-0.09665113965136385,-1.0983453557427794,-2.1152169991643177,14.590663788980699,0.4199981689453196,-0.8910400019727263,0.2574985504150362,-1.5247905809432396,2.039787681773312,-0.6336460152641052,1.1486431160941777,-1.55999755859375,98.53476270589564,66.84855241229835,0.8911445656791389,4,-0.7699985504150391,0.05500221252441406,-1.483748435974121,-3.0424976348876953,-1.4300003051757812,0,-0.07895255044183391,-1.1666551070421196,50.290000915527344,10.043287889342347,49.86999893188477,-3.160003662109375,50.0,-0.07895255044183391
4956,2019-04-09,50.22999954223633,51.20000076293945,50.22999954223633,50.6500015258789,5378693.0,-0.007312232075935676,-3.6190316164249188,-1.0500109673173763,48.35441717714387,39.27638479610799,-0.4291368426702107,0.2524233859481839,-0.6469720341043796,-1.7610198249986198,14.510821348846198,0.970001220703125,-0.8350109773683698,-0.09100036621093466,-1.8675279800514417,1.6855272476295724,-0.9792641731311846,0.7972634407093153,-1.158398666381835,50.12846411830485,13.963570154205996,0.8882638069202529,4,-0.10999870300292969,0.4250011444091797,-0.9987497329711914,-2.5574989318847656,-1.0050010681152344,1,-0.06689230820172054,-1.1000028610393557,50.599998474121094,-1.1666551070421196,50.290000915527344,10.043287889342347,49.86999893188477,-0.06689230820172054
4957,2019-04-10,50.36999893188477,50.47999954223633,50.06000137329102,50.22999954223633,4112608.0,0.0027871668509718006,1.3333192048488565,-0.33333030581014234,48.614602310725815,40.07681290956521,-0.4590784017722527,0.04876694480010002,-0.6952000832272986,-1.9143310564069793,13.98730941105533,0.4199981689453054,-0.7137125219158023,0.09099903106690022,-1.6360636154981592,1.8180616776319596,-0.7725322922156295,0.9545303543494299,-1.2132620605468816,57.32637731186433,16.781341140382175,0.8635313232825308,4,-0.16749763488770242,0.2850017547607351,-0.9737501144409251,-2.5574989318847727,-0.6049995422363352,2,-0.06958501742590417,-3.6190316164249188,50.22999954223633,-1.1000028610393557,50.599998474121094,-1.1666551070421196,50.290000915527344,-0.06958501742590417
4958,2019-04-11,50.08000183105469,50.5,49.97000122070313,50.4000015258789,4303730.0,-0.00575733783957888,1.0384700030810943,-2.28572207084452,60.124637247142545,42.385428511280644,-0.051426332030466426,0.24334086109608677,-0.34585768202040157,-1.6323618844689207,12.85827418283842,0.5299987792968679,-0.6268780674013357,-0.13049812316894815,-1.768375628936603,1.5073793825987067,-0.949436876052772,0.6884406297148757,-0.8415344040527373,19.13377585589597,-25.422280367264797,0.8189387528838262,4,0.14749908447265625,0.5749988555908203,-0.46000099182128906,-2.082500457763672,-1.0750007629394602,3,-0.05351438113394624,1.3333192048488565,50.36999893188477,-3.6190316164249188,50.22999954223633,-1.1000028610393557,50.599998474121094,-0.05351438113394624
4959,2019-04-12,49.9900016784668,50.5,49.8849983215332,50.20000076293945,4122428.0,-0.0017971275818141619,-1.9285389911173276,0.6562477648237038,61.85900531734746,44.29449340872427,0.12544676592781911,0.20939966071861704,-0.20374917425161243,-1.5400570504969124,11.198559444969662,0.6150016784667969,-0.5040860519171844,-0.13499832153320312,-1.616559015390969,1.3465623723245628,-0.8757786684620896,0.6057820253956834,-0.6730729180273443,7.98503132977489,-40.33361126080579,0.7407803469288833,4,0.23749923706054688,0.6649990081787109,-0.23000144958496094,-1.9925003051757812,-2.6000022888183594,4,-0.04520908302357518,1.0384700030810943,50.08000183105469,1.3333192048488565,50.36999893188477,-3.6190316164249188,50.22999954223633,-0.04520908302357518
4960,2019-04-15,50.06999969482422,50.209999084472656,49.9000015258789,49.97999954223633,4424527.0,0.001600280329493886,-1.480018310826192,-0.42857402361489555,58.46424034874215,46.44013711582794,0.0630531313488163,-0.04623831812595114,-0.22576637398758237,-1.625963870144112,9.31329903639592,0.3099975585937571,-0.40420600095715997,0.054999732971189985,-1.0294698514162661,1.139469317358646,-0.4872350592225345,0.5972345251649145,-0.6777480542847627,14.068519378045952,-36.26278094410611,0.5422347921937272,4,0.157501220703125,0.5850009918212891,-0.3099994659423828,-2.072498321533203,-2.5149993896484375,0,-0.029259040573537898,-1.9285389911173276,49.9900016784668,1.0384700030810943,50.08000183105469,1.3333192048488565,50.36999893188477,-0.029259040573537898
4961,2019-04-16,49.55500030517578,50.11000061035156,49.43500137329102,49.94499969482422,5274983.0,-0.010285588032501458,-1.1428640629730806,-4.3333192048488955,53.09032916436939,48.26159118195611,0.5715288526104132,0.32930874448299363,0.31631217285389823,-1.1143394897615764,7.74704021009275,0.6749992370605398,-0.3132852148054184,-0.36074962615966655,-1.1911348546718301,0.469635602352497,-0.7759422404157519,0.05444298809641879,1.6450004577636719,11.267519870478628,-42.51210790580055,0.4151926142560833,4,0.6725006103515625,1.1000003814697266,0.33875083923339844,-1.5574989318847656,-1.7050018310546875,1,-0.007769188454434528,-1.480018310826192,50.06999969482422,-1.9285389911173276,49.9900016784668,1.0384700030810943,50.08000183105469,-0.007769188454434528
4962,2019-04-17,50.09000015258789,50.099998474121094,49.39500045776367,49.5099983215332,5168899.0,0.010796082012257235,1.3499993642155055,-1.4871865096443522,60.96555614135337,51.38742971338093,0.05658903869694143,-0.2392209844944233,-0.1809648197592395,-1.6260860312756122,7.917488103122112,0.7049980163574219,-0.27715626511408686,0.18775024414062358,-0.6207145379148287,0.9962150261960758,-0.21648214688710254,0.5919826351683497,1.0747006225585949,62.895926039721196,4.426756446265735,0.4042323910277269,4,0.20750045776367188,0.5650005340576172,-0.15249919891357422,-2.092498779296875,-2.5699996948242188,2,-0.017268949407701406,-1.1428640629730806,49.55500030517578,-1.480018310826192,50.06999969482422,-1.9285389911173276,49.9900016784668,-0.017268949407701406
4963,2019-04-18,50.29999923706055,50.5,49.77999877929688,50.06000137329102,8748985.0,0.004192435293131291,1.2500059604701397,0.4137881139669973,60.80332819774753,54.71134945678169,-0.09610664913476086,-0.48843919887319487,-0.3263281864915797,-1.8227911170373545,8.100004217966575,0.7200012207031179,-0.19584138108630356,0.40674934387207173,-0.378303463837419,1.1918021515815624,0.01422294001732638,0.7992757477268171,0.7939135253906286,81.90037594633876,22.261459210382938,0.39252640385474624,4,-0.002498626708984375,0.35500144958496094,-0.25374889373779297,-2.257497787475586,-3.4650001525878906,3,-0.010636180030355269,1.3499993642155055,50.09000015258789,-1.1428640629730806,49.55500030517578,-1.480018310826192,50.06999969482422,-0.010636180030355269
4964,2019-04-23,51.22000122070313,51.43999862670898,51.02000045776367,51.29999923706055,6943792.0,0.018290298162961793,1.3333439298089982,-0.3333280350955075,65.06176048948751,57.48198626600662,-0.9725934812761992,-1.335958229314123,-1.1820829689735248,-2.7197032345508703,8.110922606722498,1.1399993896484304,-0.07368584225299202,1.2372512817382884,0.28436908135022065,2.190133482126356,0.7608101815442581,1.7136923819323187,-1.8250007629394602,89.24217100305242,31.542481378134937,0.4764411001940336,4,-0.802501678466804,-0.5650005340576243,-0.8837509155273509,-2.957500457763679,-4.3800010681152415,1,-0.043244828188184425,1.2500059604701397,50.29999923706055,1.3499993642155055,50.09000015258789,-1.1428640629730806,49.55500030517578,-0.043244828188184425
4965,2019-04-24,50.040000915527344,51.18999862670898,49.95500183105469,51.09000015258789,6599032.0,-0.023037881238839764,-1.0245892156402805,13.125315912451693,50.57582944114267,57.728809850895374,0.13367478426764734,-0.09880418514965328,0.04042844219888053,-1.5266732339856617,7.383513715137287,1.2649993896484446,0.0612573534419667,0.017750930786135655,-0.8705444736191055,0.9060463351913768,-0.4263967714164849,0.4618986329887562,-0.6041004943847668,31.540392923497173,-21.9880196052587,0.4441477022026208,4,0.3774986267089844,0.6149997711181641,0.5287485122680664,-1.0150012969970703,-3.4000015258789062,2,-0.05295766341716057,1.3333439298089982,51.22000122070313,1.2500059604701397,50.29999923706055,1.3499993642155055,50.09000015258789,-0.05295766341716057
4966,2019-04-25,49.90499877929688,50.27999877929688,49.68500137329102,50.08000183105469,5281470.0,-0.002697884367715342,1.0695671788339058,0.16666969420637215,49.10796924743329,57.783628399418426,0.243314510211448,0.0647188970650987,0.2148316890229438,-1.3824077422890468,6.8482923624980625,0.5949974060058594,0.17617259185313117,-0.13325119018553977,-0.9996430975229131,0.7331407171518336,-0.5664471438542265,0.2999447634831469,-0.429016394042975,24.938815558756154,-26.033846740550082,0.43319595366868763,4,0.512500762939446,0.6250019073486257,0.9000015258788991,-0.6499977111816477,-3.194999694824226,3,-0.04708944056914799,-1.0245892156402805,50.040000915527344,1.3333439298089982,51.22000122070313,1.2500059604701397,50.29999923706055,-0.04708944056914799
4967,2019-04-26,49.34500122070313,50.099998474121094,49.17499923706055,50.099998474121094,7133589.0,-0.011221271862370319,1.4503380187754524,4.3141947859448555,45.438763599195845,56.15186466075769,0.718146612730088,0.657231735371191,0.804828088163255,-0.8278853626687308,6.481900360447949,0.9249992370605469,0.18955321380721557,-0.6924987792968693,-1.561385100570945,0.1763875419772063,-1.1269419399339071,-0.2580556186598315,2.094997406005845,7.505608364378971,-41.72028364578505,0.43444316063703836,4,0.9624977111816335,0.894998550415032,1.5224990844726491,-0.09000015258789773,-2.125,4,-0.030296944160471462,1.0695671788339058,49.90499877929688,-1.0245892156402805,50.040000915527344,1.3333439298089982,51.22000122070313,-0.030296944160471462
4968,2019-04-29,48.59500122070313,49.584999084472656,48.474998474121094,49.5,6378786.0,-0.015199107942981072,1.0651232771713672,1.1986782404834344,36.07229190593462,53.286674281711825,1.3805237189603972,1.4251700642320628,1.5743125056114238,-0.09815595027605184,6.067818392984017,1.1100006103515625,0.15739266334218627,-1.40749893188476,-2.4427787373823406,-0.37221912638717924,-1.9251388346335503,-0.8898590291359696,2.7996974182128795,4.047309963114123,-39.43770346735757,0.5176399027487907,4,1.362497329711907,1.362497329711907,2.272499084472649,0.6599998474121023,-1.720001220703132,0,-0.02212163259461908,1.4503380187754524,49.34500122070313,1.0695671788339058,49.90499877929688,-1.0245892156402805,50.040000915527344,-0.02212163259461908
4969,2019-04-30,49.54499816894531,49.54499816894531,48.334999084472656,48.79999923706055,8768349.0,0.019549273060568417,2.2483243470201795,-0.8232043500252973,42.156120881539465,51.474661007578185,0.40316145347184573,0.5029272457635443,0.6323518543700573,-1.0579956085068858,6.319326473990891,1.2099990844726562,0.1311305143559025,-0.458751869201663,-1.4916365547397703,0.5741328163364443,-0.9751942119707167,0.057690473567390654,1.7329124633789021,42.3817610676345,5.618093082650816,0.5164423427690534,4,0.3425006866455078,0.3425006866455078,1.3400020599365234,-0.2899971008300781,-2.3049964904785156,1,-0.05469773306342107,1.0651232771713672,48.59500122070313,1.4503380187754524,49.34500122070313,1.0695671788339058,49.90499877929688,-0.05469773306342107
4970,2019-05-02,49.38000106811523,49.79999923706055,49.16999816894531,49.74499893188477,7623246.0,-0.0033302473898062512,1.6526445975682231,-0.4899307209020299,43.48159580991071,50.40702396819389,0.5140467597036746,0.6525506181013228,0.8095977221843924,-0.8928832822024262,6.8700915760083925,0.6300010681152344,0.07091428500478969,-0.5927490234375057,-1.6626599843903804,0.47716193751536906,-1.1277045039139395,-0.057793542961071864,1.7213348713378949,53.727616843508564,17.8839072984319,0.5349554804764359,5,0.507497787475593,0.507497787475593,1.3249988555908274,-0.1249999999999929,-1.5850028991699148,3,-0.051437846508420204,2.2483243470201795,49.54499816894531,1.0651232771713672,48.59500122070313,1.4503380187754524,49.34500122070313,-0.051437846508420204
4971,2019-05-03,49.16999816894531,49.65499877929688,49.16999816894531,49.31000137329102,5340123.0,-0.004252792519794268,-5.928421568894682,0.38357266779541016,40.89527978433907,48.17699326185896,0.7416905534144576,0.8419247448276934,1.029661679343505,-0.6613117615213042,7.465539433790516,0.4850006103515696,0.0019060451859687078,-0.7622518539428711,-1.8907275784885158,0.3662238706027736,-1.32648971621569,-0.1980139916700523,1.7653575592089794,47.3087463582056,13.596587434104173,0.5642378622728219,5,0.7175006866455078,0.7175006866455078,1.5737524032592773,0.08500289916992188,-0.9199981689453125,4,-0.05145411579239734,1.6526445975682231,49.38000106811523,2.2483243470201795,49.54499816894531,1.0651232771713672,48.59500122070313,-0.05145411579239734
4972,2019-05-06,47.9900016784668,48.54499816894531,47.71500015258789,48.5,7265522.0,-0.023998302510081726,1.7666846806752075,3.6427617776080545,36.029395640122715,45.424334088789536,1.7796219675040277,1.9643284293223218,2.202346363641361,0.5211562799247531,8.50329538412069,1.4549980163574219,-0.09324226511386513,-1.8417484283447294,-3.264470567033939,-0.4190262896555197,-2.5531094976893343,-1.1303873590001245,2.7893326510665943,13.189527416433394,-21.442753659667957,0.7113610693446031,5,1.5874977111816406,1.5874977111816406,2.753748893737793,1.2649993896484375,0.279998779296875,0,-0.026672276499804304,-5.928421568894682,49.16999816894531,1.6526445975682231,49.38000106811523,2.2483243470201795,49.54499816894531,-0.026672276499804304
4973,2019-05-07,46.70500183105469,47.99499893188477,46.70500183105469,47.99499893188477,8449338.0,-0.02677640763635758,-1.000000000000011,2.529414404643488,31.0662649834198,41.64705681033757,2.7949636402396436,3.1621838882484923,3.461566873814405,1.8143534684308307,9.360552837990571,1.2899971008300852,-0.17234074376823116,-2.968498420715335,-4.962641862925366,-0.9743549785053034,-3.9655701418203506,-1.9714266996103191,3.8291857643230642,0.0,-36.43311509582847,0.997071721105016,5,2.2424983978271484,2.3674983978271484,4.038748741149902,2.549999237060547,0.24499893188476562,1,0.01102664317435087,1.7666846806752075,47.9900016784668,-5.928421568894682,49.16999816894531,1.6526445975682231,49.38000106811523,0.01102664317435087
4974,2019-05-08,46.97999954223633,47.11999893188477,46.66999816894531,46.93999862670898,6693872.0,0.005887971317855456,1.812507450587622,-0.031008531338257372,32.581718249710235,39.64771112240063,2.0733016300574434,2.7684336547978106,3.156361426740361,1.5424493916189164,10.884584519661686,0.45000076293946023,-0.33478399309164786,-2.528000640869138,-4.832045408014878,-0.22395587372339776,-3.680023024442008,-1.3759782572962678,3.1712694767091136,9.904193849930104,-28.145147950132674,1.1520223835728705,5,1.4949989318847656,2.0749988555908203,3.6750011444091797,2.2750015258789062,0.0,2,-0.002234983892282272,-1.000000000000011,46.70500183105469,1.7666846806752075,47.9900016784668,-5.928421568894682,49.16999816894531,-0.002234983892282272
4975,2019-05-09,46.60499954223633,46.99499893188477,46.47999954223633,46.93000030517578,7616486.0,-0.007982120128861792,1.2637434500104405,-8.124833110812975,33.10421823759076,37.86951656575147,2.1342438787896185,2.98166401572216,3.51051932803729,1.9071369573838126,12.416769090539129,0.5149993896484446,-0.5399425280483499,-2.7032506942748995,-5.2846785938286445,-0.12182279472115454,-3.993964644051772,-1.412536744498027,3.1285169747091004,3.9370088200627804,-35.95096481443991,1.2907139497768718,5,1.6849994659423828,2.354999542236328,3.9875011444091797,2.6500015258789062,0.6450004577636719,3,0.013625193487127651,1.812507450587622,46.97999954223633,-1.000000000000011,46.70500183105469,1.7666846806752075,47.9900016784668,0.013625193487127651
4976,2019-05-10,46.86999893188477,47.18999862670898,46.63999938964844,47.11000061035156,6126865.0,0.005686072143575194,1.7500119209972298,0.7384649694237841,30.969240703131533,36.2617917995221,1.5572129807718156,2.584546222344656,3.221202153105935,1.6257568796733395,13.221640846364657,0.5849990844726491,-0.8623002528533164,-2.2702512741088796,-5.030261759964397,0.4897592117466374,-3.650256517036638,-0.8902460311811211,2.40802520860138,18.88618155015395,-17.34410208326623,1.3800052429277596,5,1.2700004577636648,2.0900001525878835,3.477501869201653,2.3850021362304616,0.2800025939941264,4,0.01973542261873784,1.2637434500104405,46.60499954223633,1.812507450587622,46.97999954223633,-1.000000000000011,46.70500183105469,0.01973542261873784
4977,2019-05-13,46.8650016784668,47.33000183105469,46.72000122070313,47.00500106811523,5581236.0,-0.00010661944808743051,-1.837210127570544,0.5833267106413291,29.194416255852644,35.497583393957434,1.3113271708152325,2.438518395742733,3.1910060477525803,1.6116233449047712,14.239808482857622,0.6100006103515554,-1.0520444031996377,-2.09999866485596,-4.973987222336511,0.7739898926245914,-3.536992943596239,-0.6630043861156807,2.0212990182643793,25.412692497507106,-4.832408315763399,1.436994278740277,5,1.2749977111816406,2.0949974060058594,3.4349985122680664,2.3899993896484375,1.3249969482421804,0,0.02955293442717566,1.7500119209972298,46.86999893188477,1.2637434500104405,46.60499954223633,1.812507450587622,46.97999954223633,0.02955293442717566
4978,2019-05-14,47.4000015258789,47.43000030517578,46.81999969482422,46.98500061035156,4621271.0,0.01141576503256414,1.5684318733034581,-2.9643051771118163,25.73058597139206,33.67252395949661,0.6582078992633882,1.7839069222442063,2.62727107399904,1.068153503745286,15.389436399014714,0.6100006103515625,-1.2299567904421735,-1.4309988021850657,-4.335839462175436,1.4738418578053043,-2.8834191321802507,0.0214215278101193,1.1494170092230007,96.84223629420453,71.00053132495613,1.4524203299951843,5,0.7399978637695384,1.559997558593757,2.8174991607666087,1.8549995422363352,0.9149971008300781,1,0.01835440725481363,-1.837210127570544,46.8650016784668,1.7500119209972298,46.86999893188477,1.2637434500104405,46.60499954223633,0.01835440725481363
4979,2019-05-15,47.72999954223633,47.97999954223633,47.20500183105469,47.59500122070313,6644141.0,0.006961983243339409,1.440944125050312,0.3252964426877355,33.54696407601806,32.5686759890641,0.048810142727866435,1.3448659496813562,2.2754874960614586,0.7612173333267407,16.441042604686366,0.7749977111816406,-1.3483741670838114,-0.9880006790161104,-3.878803139162777,1.902801781130556,-2.433401909089447,0.4574005510572263,0.5297003338643904,83.33333333333334,55.80777680815724,1.445401230073334,5,0.33749961853027344,1.2299995422363281,2.4875011444091797,1.5250015258789062,0.9599990844726491,2,-0.016341897900222113,1.5684318733034581,47.4000015258789,-1.837210127570544,46.8650016784668,1.7500119209972298,46.86999893188477,-0.016341897900222113
4980,2019-05-16,48.60499954223633,48.60499954223633,47.5,47.5099983215332,5837841.0,0.0183322859499655,1.0182617541317132,8.111221000876405,41.62369797363425,32.64961134343023,-1.0590558858071617,0.37364115185869196,1.372462603332707,-0.08659615834178425,17.258271156260985,1.1049995422363281,-1.3249349347432542,-0.03975067138672017,-2.859682171361719,2.7801808285882785,-1.4497164213742195,1.3702150786007792,-2.125,100.0,69.16691015332084,1.4099657499875005,5,-1.0625,0.3549995422363281,1.6150007247924805,0.6500015258789062,0.5100021362304688,3,-0.03343277472079642,1.440944125050312,47.72999954223633,1.5684318733034581,47.4000015258789,-1.837210127570544,46.8650016784668,-0.03343277472079642
4981,2019-05-17,49.16999816894531,49.34500122070313,48.40499877929688,48.43500137329102,9836069.0,0.011624290341120558,-1.3647801156402621,0.6712292020846623,48.87312679067606,34.076692582380595,-1.8149118864130642,-0.23365960975066002,0.7699524173520089,-0.6059175284828768,18.0343297783551,0.94000244140625,-1.405234079949949,0.5444980621337905,-2.2544484975851518,3.3434446218527327,-0.8549752177256806,1.9439713419932616,-2.6474986267089875,93.33321707589258,57.08943516785334,1.3994732798594716,5,-1.257497787475586,-0.20999908447265625,1.0725021362304688,0.2500019073486328,-0.1699981689453125,4,-0.03904816433688507,1.0182617541317132,48.60499954223633,1.440944125050312,47.72999954223633,1.5684318733034581,47.4000015258789,-0.03904816433688507
4982,2019-05-20,49.224998474121094,49.99499893188477,48.95000076293945,49.415000915527344,6889953.0,0.0011185744808612785,-1.8243275287907568,-0.2585078500064901,54.45543592859211,36.67548935406641,-1.873302727502974,-0.37606754018862887,0.6718257436286237,-0.6168520642315372,18.865407956281985,1.0449981689453196,-1.4959922804188182,0.6427484512329116,-2.08678631818389,3.372283220649713,-0.7220189334754892,2.0075158359413123,-2.589598864746094,75.74801125065615,33.96794965140386,1.3647673847084012,5,-0.9874992370605469,-0.2649993896484375,1.1625022888183594,0.19500160217285156,-0.279998779296875,0,-0.042153316659482964,-1.3647801156402621,49.16999816894531,1.0182617541317132,48.60499954223633,1.440944125050312,47.72999954223633,-0.042153316659482964
4983,2019-05-21,49.76499938964844,49.79999923706055,49.23500061035156,49.474998474121094,5670628.0,0.010970054489920056,2.1388759377781543,-1.526300995823964,51.65166369203769,38.79437218099168,-2.1608300962754328,-1.0099869274092441,0.09408414507542773,-1.09618656267574,19.73321279222838,0.5750007629394531,-1.5458852838036563,1.2094993591308594,-1.4589570341247864,3.877955752386505,-0.12472883749696706,2.543727555758686,-2.928023820922853,91.75628024244521,47.984719474403946,1.334228196627823,5,-1.5275001525878906,-0.8050003051757812,0.6637516021728516,-0.2950000762939453,-0.24499893188476562,1,-0.03164876483987411,-1.8243275287907568,49.224998474121094,-1.3647801156402621,49.16999816894531,1.0182617541317132,48.60499954223633,-0.03164876483987411
4984,2019-05-22,49.00500106811523,49.599998474121094,48.79999923706055,49.5,5875158.0,-0.015271743813007999,1.3021697248461763,-1.706887479940042,47.41557176899149,40.38452257336954,-1.210695030945594,-0.44737646273222254,0.8289765268449756,-0.2812413205669273,19.334160202984933,0.9650001525878906,-1.4726978641162702,0.5602510452270408,-1.8097503333806486,2.9302524238347303,-0.6247496440768074,1.745251734530889,-1.9785440976000928,60.32070991622906,17.072871556315732,1.1850006893038456,5,-0.6875019073486257,-0.04500198364257102,1.4362497329711985,0.5424995422363352,0.11999893188477273,2,-0.014080245411017711,2.1388759377781543,49.76499938964844,-1.8243275287907568,49.224998474121094,-1.3647801156402621,49.16999816894531,-0.014080245411017711
4985,2019-05-23,47.38999938964844,48.49499893188477,47.29499816894531,48.36000061035156,7811701.0,-0.0329558543672307,-1.0689603009655222,1.9596026541102207,39.72285702706943,41.357146609362644,0.589344965865088,1.0107353471776293,2.3857259819184264,1.368138090435167,20.855505869316467,1.7100028991699148,-1.2591908770318483,-0.9222505569457979,-3.2116703465940617,1.3671692327024658,-2.06696045176993,0.22245933787833394,-0.1854299014511227,3.5185627355044984,-37.59564216915408,1.1447098948241305,5,0.9675006866455149,1.5699996948242188,3.0512514114379883,2.4375,1.8850021362304616,3,0.027431931922423658,1.3021697248461763,49.00500106811523,2.1388759377781543,49.76499938964844,-1.8243275287907568,49.224998474121094,0.027431931922423658
4986,2019-05-24,47.55500030517578,48.04499816894531,47.32500076293945,47.66999816894531,5717165.0,0.0034817665678930076,-1.5043520951092004,0.11855434953594463,47.15499161963366,43.35276609422719,0.5942183550383291,0.6963539282305007,2.166412876314581,1.2373064906282352,22.180867540904764,0.7199974060058594,-1.060654469957008,-0.6397497177124052,-2.8237734141710717,1.5442739787462614,-1.7317615659417385,0.4522621305169281,2.4399986267089915,9.629706028208947,-33.57027559824739,1.092011848229334,5,0.8524990081787109,1.404998779296875,2.8862504959106445,2.2724990844726562,2.220001220703118,4,0.03280415021091332,-1.0689603009655222,47.38999938964844,1.3021697248461763,49.00500106811523,2.1388759377781543,49.76499938964844,0.03280415021091332
4987,2019-05-27,47.849998474121094,48.08000183105469,47.81000137329102,48.0,2927814.0,0.006203304953258604,-1.3478736814171868,1.3043853247528694,58.60254068920291,47.00520550731729,0.5069464224771139,0.29893792132835273,1.8016797900762427,0.9709555597271731,22.996708823977418,0.5250015258789062,-0.8198490001428667,-0.2700014114379883,-2.389650429478479,1.8496476066025025,-1.3298259204582337,0.7898230975822571,2.091600494384771,22.155691358381898,-25.413746330186473,1.0598245090202454,5,0.7500019073486328,1.1100006103515625,2.591252326965332,2.1000022888183594,1.7400016784667969,0,0.024033470481735986,-1.5043520951092004,47.55500030517578,-1.0689603009655222,47.38999938964844,1.3021697248461763,49.00500106811523,0.024033470481735986
4988,2019-05-28,47.52000045776367,48.14500045776367,47.52000045776367,48.0,8622164.0,-0.0068965104886240525,-1.6041691501959008,3.1999643965210316,54.02385695378695,49.28041582706939,0.9563240522096166,0.5736832656758537,2.0489333452549587,1.3343595471241088,23.25357316233757,0.625,-0.5724329626806579,-0.5462493896484375,-2.6696985957344808,1.5771998164376058,-1.6079739926914627,0.5154752133945877,2.369266546630868,9.761486291916151,-40.813731505192756,1.0617246030430223,5,1.1249980926513672,1.4399986267089844,2.9562501907348633,2.5174999237060547,1.595001220703125,1,0.02998735739338021,-1.3478736814171868,47.849998474121094,-1.5043520951092004,47.55500030517578,-1.0689603009655222,47.38999938964844,0.02998735739338021
4989,2019-05-29,46.834999084472656,47.290000915527344,46.43000030517578,47.16999816894531,6938653.0,-0.014415011925344001,1.991282656865737,0.6979154249020496,51.63817505131099,50.3931355023668,1.6774168127687972,1.1017350395150984,2.633464989744226,2.0306807486188134,23.685477329396797,1.0900001525878906,-0.31114995335710915,-1.0957508087158203,-3.1671094074869828,0.9756077900553422,-2.131430108101398,-0.060071509330242634,3.0029825950927815,19.612544728047858,-35.33935781269613,1.0356792993855812,5,1.3775005340576172,2.1000003814697266,3.641251564025879,3.2025012969970703,2.6200027465820312,2,0.05732895112153802,-1.6041691501959008,47.52000045776367,-1.3478736814171868,47.849998474121094,-1.5043520951092004,47.55500030517578,0.05732895112153802
4990,2019-05-30,46.84000015258789,47.6150016784668,46.75,47.34000015258789,3600086.0,0.0001067805746342021,-1.5441214419549192,1.492541392425243,49.778115357441884,50.49368978756301,1.5597452208265707,0.9451447488188407,2.5076052323241385,2.038899906911084,24.35303168962786,0.8650016784667969,-0.05122288480188786,-0.9637496948242159,-2.9714625285778453,1.0439631389294135,-1.9676061117010306,0.0401067220525988,2.8616622720019578,23.906694515066384,-34.13637920155521,1.0038564168768151,5,1.3724994659423828,1.9699993133544922,3.6962499618530273,3.197500228881836,2.575000762939453,3,0.04878308795833486,1.991282656865737,46.834999084472656,-1.6041691501959008,47.52000045776367,-1.3478736814171868,47.849998474121094,0.04878308795833486
4991,2019-05-31,46.63999938964844,46.63999938964844,46.0099983215332,46.25,7720273.0,-0.004269871099229716,2.2307797644665284,-0.779998779296875,48.38244174700569,49.81891265627563,1.5233177424437372,0.9970028359713368,2.605465102903544,2.2526888064362893,25.237159262672304,0.8300018310546875,0.09528090742779227,-1.0372505187988281,-3.0008381252548446,0.9263370876571884,-2.0190443220268364,-0.05545671557081988,2.9307965501648496,29.50821722490432,-31.31313102682524,0.9817938032280084,5,1.2649993896484375,1.5049991607666016,3.8962507247924805,3.397500991821289,3.0600013732910156,4,0.056496616010146994,-1.5441214419549192,46.84000015258789,1.991282656865737,46.834999084472656,-1.6041691501959008,47.52000045776367,0.056496616010146994
4992,2019-06-03,46.709999084472656,46.93500137329102,45.959999084472656,46.10499954223633,5637607.0,0.00150085110935394,-1.1787749500253761,1.5512833052936343,44.68410887114318,49.04473989839846,1.1835064323592235,0.8708401711898475,2.4700727510883453,2.1869649521443506,24.765642397197347,0.9750022888183665,0.11574734167270861,-0.9032506942749023,-2.906947410682605,1.1004460221328003,-1.9050990524787537,0.09859766392894898,2.6471489982438285,34.32492121825816,-21.03370706924266,1.0018483582038495,6,1.0699996948242188,1.3199996948242188,3.7637510299682617,3.670001983642578,2.799999237060547,0,0.0656176943155864,2.2307797644665284,46.63999938964844,-1.5441214419549192,46.84000015258789,1.991282656865737,46.834999084472656,0.0656176943155864
4993,2019-06-04,47.22000122070313,47.27000045776367,46.29499816894531,46.43500137329102,6313093.0,0.010918478831655865,1.2033991818860081,1.2975213906946537,46.176925263411405,48.90711250888956,0.30679419149229403,0.4230908274725138,1.8953874562212647,1.6879202009727123,23.455224222163896,0.9750022888183594,0.0273723844205378,-0.4189985275268455,-2.386458626726501,1.54846157167281,-1.4027285771266733,0.5647315220729823,1.8653749421538492,76.13294026262636,23.30858221028018,0.9837300495998288,6,0.007497787475578832,0.7574977874755788,3.0537481307983327,3.2849998474121023,2.539997100830071,1,0.05019057328710219,-1.1787749500253761,46.709999084472656,2.2307797644665284,46.63999938964844,-1.5441214419549192,46.84000015258789,0.05019057328710219
4994,2019-06-05,46.875,47.2400016784668,46.66999816894531,47.10499954223633,5432624.0,-0.007306251837873146,1.2799966430920173,-0.2929931043866597,35.91206319719929,48.48369097223732,0.3552376820383927,0.8008841634739667,2.204212739909295,2.054997087285379,22.052464795364358,0.5700035095214844,-0.13896387450726877,-0.7587497711181612,-2.7341582963727404,1.216658754136418,-1.7464540337454508,0.2289544915091284,1.9603459965862342,55.28697772727378,8.081785630090465,0.9877042626272904,6,0.17749977111816406,1.102499008178711,3.082498550415039,3.497499465942383,2.9850006103515625,2,0.04778670247395844,1.2033991818860081,47.22000122070313,-1.1787749500253761,46.709999084472656,2.2307797644665284,46.63999938964844,0.04778670247395844
4995,2019-06-06,47.2400016784668,47.48500061035156,46.89500045776367,46.89500045776367,5689629.0,0.007786702473958407,-2.420278637770898,-1.5000082928366476,33.754255405914876,46.99472028182412,-0.037189638039336614,0.5121527967564674,1.8123334420027177,1.7101863732335971,20.347389261802846,0.6100006103515625,-0.3326074769376106,-0.42549819946289347,-2.351070357179381,1.5000739582535942,-1.3882842783211373,0.5372878793953504,1.3653165651503514,83.93451234459815,40.805921767795354,0.9627860788582456,6,-0.1875019073486328,0.7374973297119141,2.6474971771240234,3.062498092651367,2.629997253417976,3,0.04688823187738245,1.2799966430920173,46.875,1.2033991818860081,47.22000122070313,-1.1787749500253761,46.709999084472656,0.04688823187738245
4996,2019-06-07,47.79499816894531,48.02000045776367,47.3650016784668,47.45500183105469,5916268.0,0.011748443496171435,-1.5192423375441995,0.9854931446262716,38.897517367528195,44.80527324608249,-0.6197339261939732,0.031629759881127484,1.2255546074512012,1.1798509500852106,18.622263418021586,0.779998779296875,-0.4382883425726547,0.0832483291626005,-1.8059648466281146,1.9724615049533156,-0.8613582587327571,1.027854917057958,0.5986945419402758,89.07756607662351,48.00656157868975,0.944606587895356,6,-0.7424983978271484,0.18250083923339844,2.092500686645508,2.5075016021728516,2.295001983642578,4,0.033894817630406804,-2.420278637770898,47.2400016784668,1.2799966430920173,46.875,1.2033991818860081,47.22000122070313,0.033894817630406804
4997,2019-06-10,48.25,48.27000045776367,47.95000076293945,48.0,3300164.0,0.009519862924700861,1.2068874799400173,0.7353020375190736,38.08026286881893,43.03376279219716,-1.1309612037368524,-0.3312760356540565,0.7506557933239719,0.7513685210982004,16.917874478391,0.4750022888183594,-0.3295532715063132,0.4690002441406236,-1.390833946587719,2.3288344348689662,-0.4609168512235442,1.3989173395047914,-2.2900009155273438,98.98731976783489,61.670352420352316,0.929917095364171,6,-1.135000228881836,-0.27250099182128906,1.6374988555908203,2.052499771118164,1.7150001525878906,0,0.0300518292837193,-1.5192423375441995,47.79499816894531,-2.420278637770898,47.2400016784668,1.2799966430920173,46.875,0.0300518292837193
4998,2019-06-11,48.27000045776367,48.55500030517578,47.75500106811523,47.93500137329102,7268737.0,0.00041451725935082173,-1.3021570887534724,1.3399963378905966,43.45503213446207,42.12452469032505,-1.1548286700033117,-0.29803698002048407,0.7126760704429671,0.7604285355731477,15.165236962717502,0.799999237060554,-0.31249877398101233,0.4455007553100572,-1.4175068531666923,2.3085083637868067,-0.4860030489283176,1.377004559548432,-2.2638013458251933,84.8806618340477,48.388504445857066,0.9315038042383739,6,-1.0125007629394531,-0.29250144958496094,1.3074989318847656,1.7224998474121094,0.31999969482421875,1,0.02568878914460604,1.2068874799400173,48.25,-1.5192423375441995,47.79499816894531,-2.420278637770898,47.2400016784668,0.02568878914460604
4999,2019-06-12,46.95000076293945,47.98500061035156,46.95000076293945,47.74499893188477,7951966.0,-0.027346171168554645,-1.6037791980960059,-2.3731353481063824,45.86467728901405,41.689698238277515,0.20472898045676402,1.012439277790378,1.99173368883595,2.08821659412569,14.409256191305348,1.3199996948242188,-0.45182478885044475,-0.8354990005493192,-2.7390516690889584,1.0680536679903199,-1.7872753348191424,0.11627733372050386,-0.8418496032714842,3.3132717006887136,-35.806940962595164,0.9517763342698211,6,0.3074989318847656,1.0274982452392578,2.059999465942383,2.5375003814697266,1.079998016357429,2,0.05985085224560538,-1.3021570887534724,48.27000045776367,1.2068874799400173,48.25,-1.5192423375441995,47.79499816894531,0.05985085224560538
5000,2019-06-13,46.97999954223633,47.45000076293945,46.83000183105469,46.93999862670898,5782706.0,0.0006389516253331173,-3.769323317096074,-0.050315732903407656,44.45515322424603,41.25333284685978,0.21979090578813043,0.9006334843452777,1.9048230972496327,2.0726465728550068,14.484643263104768,0.6199989318847656,-0.5367227733828415,-0.72425022125244,-2.619224465661027,1.170724023156147,-1.6717373434567335,0.22323690095185356,-0.7739744167480467,8.695527180571343,-32.74412692131301,0.9474871222042941,6,0.2775001525878906,0.9974994659423828,1.784998893737793,2.489999771118164,1.220001220703125,3,0.06130270532518911,-1.6037791980960059,46.95000076293945,-1.3021570887534724,48.27000045776367,1.2068874799400173,48.25,0.06130270532518911
5001,2019-06-14,47.25,47.334999084472656,46.78499984741211,47.11999893188477,5936906.0,0.00574713623657952,2.6666709052299633,3.2499523173747935,44.186065423490255,41.19799468600945,0.05075622824184478,0.5053246365859039,1.5805196310017209,1.824779076979837,15.445793971077265,0.5499992370605469,-0.5467826149195787,-0.35824985504150675,-2.1311754716252977,1.4146757615422842,-1.2447126633334022,0.5282129532503888,-0.9500158673242183,26.271188267114947,-16.88039913282684,0.8864628082918954,6,0.17499923706054688,0.7274990081787109,1.3749990463256836,2.125,0.9449996948242188,4,0.055449712844122256,-3.769323317096074,46.97999954223633,-1.6037791980960059,46.95000076293945,-1.3021570887534724,48.27000045776367,0.055449712844122256
5002,2019-06-17,47.1500015258789,47.3650016784668,46.86000061035156,47.31000137329102,5242045.0,-0.0021163698226688288,2.7407423105723447,-1.2307579447755514,46.24747847173909,41.205833931379196,0.24555553698488808,0.46577972304189785,1.6232887220532248,1.953020400682675,16.243257943468752,0.5050010681152344,-0.5412506628883023,-0.3544984817504968,-1.964424581155093,1.2554276176540995,-1.1594615314527914,0.4504645679517978,-0.759816746303116,20.621558421965354,-25.648486430675455,0.8049630497022969,6,0.46249771118164773,0.8274974822998118,1.3999977111816477,2.224998474121101,1.7099990844726634,0,0.06235415761535723,2.6666709052299633,47.25,-3.769323317096074,46.97999954223633,-1.6037791980960059,46.95000076293945,0.06235415761535723
5003,2019-06-18,48.18999862670898,48.349998474121094,47.13000106811523,47.18000030517578,8704242.0,0.022057201848853847,-1.1981998700937027,-6.312495529646774,62.81929594472755,44.195526458882334,-0.7178691895868852,-0.7359974329053145,0.5411581136009431,0.9411337330859908,16.69411469480872,1.2199974060058665,-0.477766130873313,0.7642486572265526,-0.49627456302957285,2.024771877482678,0.1339870470984863,1.3945102673546188,-1.7132212261091908,89.77635860623225,38.47641194054137,0.6302616101280641,6,-0.519998550415032,-0.21249961853026633,0.3600006103515696,1.1850013732910227,0.26000213623047586,1,0.036833400632120705,2.7407423105723447,47.1500015258789,2.6666709052299633,47.25,-3.769323317096074,46.97999954223633,0.036833400632120705
5004,2019-06-19,48.31499862670898,48.4000015258789,48.10499954223633,48.334999084472656,6519823.0,0.002593899223120477,2.9332197441703562,-0.01980246633808056,63.64476232419205,47.516693894246465,-0.6896481989064398,-0.9648073331377063,0.3610684244351532,0.8382308334713926,17.579986152465928,0.295001983642571,-0.377685548338043,0.923748779296865,-0.18319468621262303,2.030692244806353,0.370277046542121,1.477220512051609,-1.7550923099261482,94.73666806026976,38.32047121701346,0.5534717327547449,6,-0.644998550415032,-0.33749961853026633,0.2350006103515696,1.0600013732910227,-0.39500045776366477,2,0.005691845880067659,-1.1981998700937027,48.18999862670898,2.7407423105723447,47.1500015258789,2.6666709052299633,47.25,0.005691845880067659
5005,2019-06-20,48.68999862670898,49.2400016784668,48.65499877929688,48.9000015258789,8976976.0,0.00776156495206215,-3.1785534257030204,10.499904634747367,68.36917532095069,50.79132255573786,-0.9357388591311135,-1.304292794022011,-0.07579323885349964,0.4999477337172351,17.433776553380078,0.9250030517578196,-0.3086026627739429,1.2337488174438391,-0.01630677268634173,2.48380440757402,0.6087210223787451,1.8587766125089331,-2.0502885503904267,77.59663374582763,17.04241889340622,0.6250277950650917,6,-0.6774978637695241,-0.7124996185302663,-0.17624950408934836,0.6850013732910227,-0.6599998474120952,3,-0.013555142042046664,2.9332197441703562,48.31499862670898,-1.1981998700937027,48.18999862670898,2.7407423105723447,47.1500015258789,-0.013555142042046664
5006,2019-06-21,49.1150016784668,49.72000122070313,48.54999923706055,48.6150016784668,15533206.0,0.008728754646640802,-2.7142632241813827,-2.380919510998892,70.26117975993435,54.36697998808401,-1.2894028541782774,-1.6932456814099623,-0.5470668384215003,0.10564393902722458,17.431243046258338,1.1700019836425852,-0.1158395920962505,1.580751800537108,0.12671487663192238,3.0347887244422935,0.8537333385845116,2.3077702624897043,-2.31927410601935,78.8461743663067,14.35556439626987,0.7270184619525933,6,-0.8625011444091797,-1.137502670288086,-0.8637523651123047,0.2599983215332031,-1.0550003051757741,4,-0.01862976451711096,-3.1785534257030204,48.68999862670898,2.9332197441703562,48.31499862670898,-1.1981998700937027,48.18999862670898,-0.01862976451711096
5007,2019-06-24,49.0,49.46500015258789,48.86999893188477,49.07500076293945,4530139.0,-0.0023414776450515484,-2.55221535203099,-0.15000152587890625,66.06496827742333,56.87919511507971,-1.1810227740960997,-1.5680669326102006,-0.485139325055016,0.25450060254294016,17.470247628430446,0.5950012207031179,0.07468242257800739,1.40825004577637,-0.18285431120037288,2.999354402753113,0.6126978672879986,2.2038022242647415,-1.9703305356920993,72.20072670715044,8.803461504135747,0.7955521784883727,6,-0.7474994659423828,-1.022500991821289,-0.5637502670288086,0.375,-1.7649993896484375,0,-0.016428577656648624,-2.7142632241813827,49.1150016784668,-3.1785534257030204,48.68999862670898,2.9332197441703562,48.31499862670898,-0.016428577656648624
5008,2019-06-25,48.94499969482422,49.2599983215332,48.81999969482422,48.9000015258789,3867344.0,-0.0011224552076689598,-3.2926311871976184,-0.5999694827324075,69.71428280784966,59.52915128383923,-1.1400980738071311,-1.4765383651454584,-0.4755976639868891,0.32805132301584194,17.239250193744144,0.4399986267089844,0.20276251833478653,1.2819997787475614,-0.41937847581185395,2.983378033306977,0.43131065146785375,2.132688906027269,-1.7001036900047026,52.01233929275799,-11.898144446021746,0.8506891272797064,6,-0.6924991607666016,-1.0650005340576172,-0.3462505340576172,0.43000030517578125,-1.9099998474121094,1,-0.0017366244765069094,-2.55221535203099,49.0,-2.7142632241813827,49.1150016784668,-3.1785534257030204,48.68999862670898,-0.0017366244765069094
5009,2019-06-26,49.52000045776367,49.75,49.02999877929688,49.04999923706055,5371571.0,0.011747895934715036,-1.8235223719838347,10.444896575108558,70.87911320150963,62.46514683686851,-1.4664159207400544,-1.939511554558912,-1.0874113528790872,-0.22853953265796179,16.322811803572044,0.8050003051757812,0.32329241741432213,1.722750473022458,-0.12128239859493561,3.566783344639852,0.8007340372137577,2.6447669088311585,-2.0770960356734633,80.83338366611248,18.65210564600295,0.9220164358086972,6,-1.2525005340576172,-1.6650009155273438,-0.9212512969970703,-0.14500045776367188,-2.970001220703125,2,-0.02160742497845569,-3.2926311871976184,48.94499969482422,-2.55221535203099,49.0,-2.7142632241813827,49.1150016784668,-0.02160742497845569
5010,2019-06-27,49.125,49.59000015258789,49.06000137329102,49.349998474121094,3827552.0,-0.007976584291443434,-1.9859445519020782,-0.4787189143562106,62.547179860713214,64.50527066322663,-0.8215433386581026,-1.4382892114287102,-0.7371517334240494,0.18467686578579645,15.762455624488524,0.5299987792968679,0.3894845987128335,1.2135000228881836,-0.6636592809454882,3.0906593267218554,0.27492037097134414,2.152079674805023,-1.451386020118811,47.916699780337154,-10.41366503005689,0.9385796519168366,6,-0.8199996948242188,-1.2700004577636719,-0.4862508773803711,0.25,-4.395000457763672,3,-0.0245292993598919,-1.8235223719838347,49.52000045776367,-3.2926311871976184,48.94499969482422,-2.55221535203099,49.0,-0.0245292993598919
5011,2019-06-28,49.2750015258789,49.36999893188477,48.76499938964844,49.02000045776367,5655684.0,0.003053466175651831,1.7191242402680909,-1.133345766505004,60.260269892546944,66.06224748776083,-0.7309587228299748,-1.4553793300710183,-0.9144710162509995,0.04101505157713348,14.508248085509118,0.6049995422363352,0.5502424880595242,1.2317514419555593,-0.6395253196800255,3.103028203591144,0.2961130611377669,2.1673898227733517,-1.3937489439858268,51.776834539060204,-1.3524243869660992,0.9356383808177938,6,-0.835000991821282,-1.420001983642571,-0.6162519454955984,0.09999847412110086,-5.140003204345696,4,-0.02526641721011713,-1.9859445519020782,49.125,-1.8235223719838347,49.52000045776367,-3.2926311871976184,48.94499969482422,-0.02526641721011713
5012,2019-07-01,49.7750015258789,49.959999084472656,49.5,49.959999084472656,3973735.0,0.010147133120582463,3.9730287033982186,-0.7254775831376609,63.744296246130354,66.16502529902779,-0.9157445761964169,-1.8066093858913916,-1.4537892453539811,-0.44775729743791004,13.747506709947807,0.6849975585937571,0.748103486856678,1.5785013198852482,-0.33459246791748853,3.491595107687985,0.6219544259838798,2.5350482137866166,-1.7068742021751362,84.51902880017306,33.94351896871051,0.9565468939013683,7,-0.742502212524407,-1.815002441406243,-1.091252326965325,-0.40000152587889914,-6.230003356933587,0,-0.03445504972403102,1.7191242402680909,49.2750015258789,-1.9859445519020782,49.125,-1.8235223719838347,49.52000045776367,-0.03445504972403102
5013,2019-07-02,49.59000015258789,49.98500061035156,49.54999923706055,49.7750015258789,4113489.0,-0.0037167527397226063,-2.282989534900459,1.000020620257264,80.41471170935198,68.02835300849001,-0.5713523859339062,-1.5124963442716322,-1.317836423913306,-0.2407541977356331,13.359400374995944,0.4350013732910156,0.9428710602768575,1.2749999999999986,-0.6766311305077153,3.2266311305077124,0.2991844347461381,2.250815565253859,-1.2948482175918627,67.62294569377391,10.611828294789888,0.975815565253858,7,-0.32250022888183594,-1.6175003051757812,-0.8100004196166992,-0.21500015258789062,-6.409999847412109,1,-0.047489403811051045,3.9730287033982186,49.7750015258789,1.7191242402680909,49.2750015258789,-1.9859445519020782,49.125,-0.047489403811051045
5014,2019-07-03,49.1150016784668,49.66999816894531,48.81499862670898,49.375,4924022.0,-0.009578513261938482,1.0117762688436176,1.4053859001588267,72.30930514365892,68.46614521101316,0.03247566389583767,-0.9076118814626497,-0.9280762516584318,0.24755988934649054,12.59376166161604,0.8549995422363352,1.1392169139099764,0.6880014419555636,-1.170556343924936,2.546559227836063,-0.24127745098468267,1.6172803348958098,-0.5832709289209959,28.688683493008483,-33.0115968205199,0.9292788929402491,7,0.1524982452392578,-1.1425018310546875,-0.3125028610229492,0.2599983215332031,-5.2050018310546875,2,-0.04234962353603278,-2.282989534900459,49.59000015258789,3.9730287033982186,49.7750015258789,1.7191242402680909,49.2750015258789,-0.04234962353603278
5015,2019-07-04,49.45500183105469,49.61000061035156,49.08000183105469,49.20000076293945,2420813.0,0.0069225316292100825,-1.1414138300413839,-0.9807796704667165,72.70855104462132,68.73807535375614,-0.2096431260506577,-1.1311563766822559,-1.313080547034133,-0.08164287099484824,12.093260114427515,0.529998779296875,1.1731923253417165,0.9172515869140625,-0.9071523604043108,2.741655534232436,0.005049613254875851,1.8294535605732491,-0.7198133009960799,56.55752057433025,-9.226731636489028,0.9122019736591883,7,-0.0800018310546875,-1.4825019836425781,-0.8812522888183594,-0.10500144958496094,-5.965000152587891,3,-0.05874031920811651,1.0117762688436176,49.1150016784668,-2.282989534900459,49.59000015258789,3.9730287033982186,49.7750015258789,-0.05874031920811651
5016,2019-07-05,49.415000915527344,49.59000015258789,49.15999984741211,49.44499969482422,3909241.0,-0.0008088345778247685,1.6875044703526214,-0.1176417789878379,73.61831752562895,69.57733638133455,-0.13702136513738594,-1.0156383854989315,-1.3151242881450145,-0.032165036761000465,12.204367521365148,0.43000030517578125,1.1970725873728725,0.79625053405762,-1.0331470673690148,2.625648135484255,-0.11844826665569741,1.7109493347709375,-0.6000022888183665,51.2821599627011,-19.379813877537075,0.9146988007133187,7,-0.04000091552734375,-1.4425010681152344,-0.9037513732910156,-0.06500053405761719,-6.185001373291016,4,-0.09480929447516973,-1.1414138300413839,49.45500183105469,1.0117762688436176,49.1150016784668,-2.282989534900459,49.59000015258789,-0.09480929447516973
5017,2019-07-08,49.70000076293945,49.78499984741211,49.2750015258789,49.3849983215332,2708969.0,0.005767476315528208,1.1030832153531833,-10.500508646998982,68.68810572354468,69.46331670530066,-0.3489832136044271,-1.250554575403946,-1.621670781698441,-0.307770742610316,12.683405761112743,0.5099983215332102,1.1696748492427176,1.0087503433227525,-0.8732868763701305,2.8907875630156354,0.06773173347631456,1.9497689531691904,-0.7212018585205158,75.64107998135054,7.091387000837827,0.9410186098464404,7,-0.3250007629394531,-1.7275009155273438,-1.675002098083496,-0.5600013732910156,-5.479999542236321,0,-0.11197187838990919,1.6875044703526214,49.415000915527344,-1.1414138300413839,49.45500183105469,1.0117762688436176,49.1150016784668,-0.11197187838990919
5018,2019-07-09,49.5099983215332,49.7599983215332,49.23500061035156,49.665000915527344,3263901.0,-0.003822986689930419,2.0434878758057917,-0.4920679131951172,64.55537754715169,68.760679410372,-0.07868160804960667,-1.0149273088732258,-1.4316886357462906,-0.11058119172454184,13.486126122756492,0.5249977111816406,1.084981864404341,0.7567480087280245,-1.1484151321738594,2.6619111496299084,-0.195833561722921,1.70932957917897,-0.3903311782836951,71.64936290703181,6.147267012777789,0.9525815704509434,7,-0.13499832153320312,-1.3699989318847656,-1.6049995422363281,-0.5199985504150391,-5.869998931884766,1,-0.12048071813392802,1.1030832153531833,49.70000076293945,1.6875044703526214,49.415000915527344,-1.1414138300413839,49.45500183105469,-0.12048071813392802
5019,2019-07-10,49.7599983215332,50.13000106811523,49.61000061035156,49.64500045776367,3970043.0,0.0050494851237203875,-4.621700758825393,-0.7419092855560752,63.44217011585924,68.8601227720549,-0.32526259987105277,-1.10001370114896,-1.7094302544681597,-0.36320404046065846,13.70427763371293,0.6200027465820241,1.053869181272752,0.8662481307983398,-0.8874156801633575,2.619911941760037,-0.010583774682508817,1.7430800362791885,-0.5249977111816406,64.76161757813821,0.7567901073354903,0.8768319054808499,7,-0.3124980926513672,-1.3599987030029297,-2.157499313354492,-1.0599994659423828,-6.459999084472656,2,-0.13223469128434406,2.0434878758057917,49.5099983215332,1.1030832153531833,49.70000076293945,1.6875044703526214,49.415000915527344,-0.13223469128434406
5020,2019-07-11,49.86000061035156,50.66999816894531,49.86000061035156,50.29999923706055,2977040.0,0.0020096923671937272,-2.6818185758997077,-3.826146089033371,60.191475349610066,68.85247893395079,-0.34647644001689315,-1.0257831549608056,-1.8312649352392825,-0.4623203528213935,14.02300966117235,0.9099998474121094,1.01381320085828,0.8222503662109375,-0.7313076987061677,2.3758084311280427,0.04547133375238133,1.5990293986694937,-0.625,46.35771794956005,-15.118345651274453,0.7767790324585538,7,-0.11750221252441406,-1.1325016021728516,-2.345001220703125,-1.1600017547607422,-6.625,3,-0.11933414942045062,-4.621700758825393,49.7599983215332,2.0434878758057917,49.5099983215332,1.1030832153531833,49.70000076293945,-0.11933414942045062
5021,2019-07-12,49.86999893188477,50.20000076293945,49.75500106811523,50.20000076293945,2825479.0,0.0002005279063541643,1.6969528829704041,0.750006502345163,62.253482382042925,68.68683294905219,-0.29412940360339945,-0.8742572727555498,-1.8566595470886966,-0.4713655635370344,14.256618077642505,0.44499969482422586,0.9176926423222227,0.7012487411499109,-0.645692812909779,2.0481902952096007,0.027777964120062393,1.3747195181797593,-0.37669876098633637,44.25082939900521,-15.213119443762167,0.6734707770298459,7,-0.1275005340576243,-1.1424999237060618,-2.3549995422363352,-1.1700000762939524,-5.7199974060058665,4,-0.12793257248976753,-2.6818185758997077,49.86000061035156,-4.621700758825393,49.7599983215332,2.0434878758057917,49.5099983215332,-0.12793257248976753
5022,2019-07-15,50.09000015258789,50.29999923706055,49.84000015258789,50.20000076293945,3204404.0,0.004411494393725679,1.9677594014569797,0.33333333333334053,65.41047186114741,67.01969518814057,-0.5193659847463223,-0.9093296966514259,-2.0517774290987347,-0.6910408025892849,14.578555398324589,0.45999908447265625,0.9156371736278217,0.7742500305175781,-0.24749981906752794,1.7959998801026842,0.2633751057250251,1.2851249553101312,-0.38489434204101514,59.581951001658794,-0.7905139363349178,0.5108749247925521,7,-0.3475017547607422,-1.3625011444091797,-2.575000762939453,-1.3900012969970703,-6.424999237060547,0,-0.13695349549718738,1.6969528829704041,49.86999893188477,-2.6818185758997077,49.86000061035156,-4.621700758825393,49.7599983215332,-0.13695349549718738
5023,2019-07-16,49.96500015258789,50.13000106811523,49.67499923706055,49.95500183105469,3581400.0,-0.002495508077844155,1.6764801579733448,-0.09089332778471355,56.814682054721246,65.29807040048084,-0.37501504095999394,-0.6793641570568383,-1.8614078370938074,-0.5681149237169549,15.934532911443524,0.4550018310546804,0.921876000469581,0.56049995422363,-0.3520497691603808,1.4730496776076407,0.10422509253162815,1.0167748159156318,0.7049980163574219,33.49059998848391,-23.2901488020006,0.45627486169200465,7,-0.09000015258789062,-1.2375011444091797,-2.418750762939453,-1.2650012969970703,-5.5800018310546875,1,-0.11498046461203104,1.9677594014569797,50.09000015258789,1.6969528829704041,49.86999893188477,-2.6818185758997077,49.86000061035156,-0.11498046461203104
5024,2019-07-17,48.59000015258789,49.43999862670898,48.54999923706055,49.43999862670898,5876465.0,-0.02751926340039812,1.0941199702004474,-85.0141167493316,43.69848032401061,62.074729209301864,1.0255269389826012,0.7560581105587971,-0.4445334403580077,0.793281548136143,16.72816075284445,1.4150009155273438,0.8257682246990186,-0.8282501220703153,-1.6777903812443,0.021290137103669338,-1.2530202516573112,-0.40347999248331945,2.060098037719726,1.8868365887232452,-53.701226523839324,0.4247701295869929,7,1.019998550415039,0.1374988555908203,-0.9725008010864258,0.10999870300292969,-4.194999694824219,2,-0.10187282871773806,1.6764801579733448,49.96500015258789,1.9677594014569797,50.09000015258789,1.6969528829704041,49.86999893188477,-0.10187282871773806
5025,2019-07-18,48.02999877929688,48.58000183105469,47.83000183105469,48.57500076293945,5421143.0,-0.011525033371731386,1.702682640163309,0.6411799553006405,36.627271401200815,57.9646129732543,1.5222110135393905,1.3323911089069114,0.16378764454590566,1.3433903441277408,16.974001818175594,0.7599983215332031,0.6505922534019604,-1.3552515029907184,-2.360843798579502,-0.3496592074019347,-1.8580476507851102,-0.8524553551963265,2.5360954528808506,8.097050942478608,-45.99138738967094,0.502796147794392,7,1.220001220703118,0.6975002288818288,-0.41249942779541726,0.6700000762939382,-4.449996948242195,3,-0.09848010956592368,1.0941199702004474,48.59000015258789,1.6764801579733448,49.96500015258789,1.9677594014569797,50.09000015258789,-0.09848010956592368
5026,2019-07-19,48.20000076293945,48.665000915527344,47.849998474121094,48.334999084472656,4474246.0,0.003539495897631584,1.050315491470934,0.24770244069742534,31.79193402571056,53.86503834016161,1.2982627958374309,1.1492473082400352,0.03653402878423151,1.161350107789076,16.759523449277967,0.81500244140625,0.5383556946335943,-1.1394994735717745,-2.272097431689396,-0.006901515454153184,-1.7057984526305816,-0.5732004945129674,2.2019279251708994,14.979729573201336,-33.80291247332663,0.5662989790588093,7,1.0499992370605469,0.5274982452392578,-0.5825014114379883,0.4999980926513672,-4.3600006103515625,4,-0.1030083002904314,1.702682640163309,48.02999877929688,1.0941199702004474,48.59000015258789,1.6764801579733448,49.96500015258789,-0.1030083002904314
5027,2019-07-22,48.19499969482422,48.65499877929688,48.19499969482422,48.46500015258789,4423753.0,-0.00010375659825878625,-2.4073948487546266,2.0000282573681085,33.17252429391421,50.37805464535745,1.192760211322792,1.1497983200529234,0.08526783173451236,1.1490521448037327,16.53345440281605,0.45999908447266336,0.3891993179302844,-1.104250526428224,-2.340153430529817,0.1316523776733689,-1.7222019784790206,-0.4862990743774276,2.052613381862791,15.869477601914697,-29.26883023399246,0.6179514520507967,7,1.0550003051757812,0.5699996948242188,-0.49375057220458984,0.5049991607666016,-4.229999542236328,0,-0.08392983078241856,1.050315491470934,48.20000076293945,1.702682640163309,48.02999877929688,1.0941199702004474,48.59000015258789,-0.08392983078241856
5028,2019-07-23,48.86000061035156,49.06000137329102,48.30500030517578,48.5,4403187.0,0.013798130921012453,-1.0133361816406439,-1.3333333333333333,47.05881835309314,48.55768222727233,0.47590760150416855,0.5039402625790927,-0.544618588832293,0.4709225178482228,16.1681793075051,0.865001678466804,0.24731192590059692,-0.43499965667724894,-1.6766031604472218,0.8066038470927239,-1.055801408562239,0.18580209520774105,1.2425557915975105,63.97520678780555,16.06395356996721,0.6208017518849875,7,0.3899993896484375,0.03999900817871094,-1.0650014877319336,-0.1600017547607422,-4.545001983642585,1,-0.10632418399363663,-2.4073948487546266,48.19499969482422,1.050315491470934,48.20000076293945,1.702682640163309,48.02999877929688,-0.10632418399363663
5029,2019-07-24,48.45000076293945,48.81999969482422,48.06000137329102,48.61999893188477,4546048.0,-0.008391318917119417,1.6666622050300242,-0.47221633535372637,38.59252286431569,46.15779861779518,0.7605192367627112,0.8745045810951808,-0.11418294570346177,0.8671124883529231,15.434174923491216,0.7999992370605398,0.11235082426713205,-0.7914995193481431,-2.0834711335434406,0.5004720948471544,-1.4374853264457883,-0.14551371225049792,1.516202364755955,50.406435985944256,3.440624614090325,0.6459858070976474,7,0.6149997711181641,0.7999992370605469,-0.626251220703125,0.2499980926513672,-3.450000762939453,2,-0.08390097786160755,-1.0133361816406439,48.86000061035156,-2.4073948487546266,48.19499969482422,1.050315491470934,48.20000076293945,-0.08390097786160755
5030,2019-07-25,47.91999816894531,48.93500137329102,47.599998474121094,48.790000915527344,6570367.0,-0.010939165854452426,1.3017218699849884,5.117718337671449,34.729324702812775,43.099558875658495,1.1023126038779623,1.3803753022408571,0.4023099284358693,1.372179344050565,14.850090274857378,1.335002899169929,-0.011620307693760878,-1.2612520217895522,-2.682063476047354,0.15955943246824944,-1.971657748918453,-0.5508462946606514,1.9180328809516496,21.91774379394394,-23.48992292149549,0.710405727128901,7,1.0300006866455078,1.2150001525878906,-0.09624862670898438,0.7800006866455078,-2.529998779296875,3,-0.07356005521440157,1.6666622050300242,48.45000076293945,-1.0133361816406439,48.86000061035156,-2.4073948487546266,48.19499969482422,-0.07356005521440157
5031,2019-07-26,48.02999877929688,48.5250015258789,47.80500030517578,48.11999893188477,3793831.0,0.0022955053120776725,-1.666685504778897,0.10344812466566695,32.30934848863237,39.42165627871238,0.7865768831478377,1.2356734583414593,0.2615848926258124,1.2299652669676888,14.653932929907137,0.7200012207031179,-0.15527458076484635,-1.089001274108881,-2.598824446268999,0.42082189805123704,-1.8439128601889436,-0.33408968802881844,1.628989664538011,29.452017213134376,-11.63019349031655,0.754911586080059,7,0.835000991821282,1.104999542236321,-0.034998893737800074,0.6700000762939382,-2.75,4,-0.09265036563274587,1.3017218699849884,47.91999816894531,1.6666622050300242,48.45000076293945,-1.0133361816406439,48.86000061035156,-0.09265036563274587
5032,2019-07-29,48.06000137329102,48.5250015258789,47.84500122070313,48.0099983215332,3352310.0,0.0006246636426538998,-2.5789748428936283,-0.555588522019322,34.10095534474398,36.897908866492685,0.48984953390192487,1.1284561369630879,0.19879993934247153,1.164882185430102,13.885852230963245,0.680000305175767,-0.2989941813663606,-0.9732486724853473,-2.520539517093539,0.5740421721228444,-1.7468940947894396,-0.19960325018125502,1.434267872966764,31.50698532389623,-5.4728662637502765,0.7736454223040947,7,0.45999717712401633,1.0749969482421804,0.05499839782714133,0.6399974822997976,-3.2849998474121165,0,-0.08780693092215275,-1.666685504778897,48.02999877929688,1.3017218699849884,47.91999816894531,1.6666622050300242,48.45000076293945,-0.08780693092215275
5033,2019-07-30,47.23500061035156,48.45500183105469,47.09500122070313,48.27999877929688,5705995.0,-0.01716605783115832,-1.0528358380837333,-20.898687824226652,25.413913987904422,34.866290384703106,0.9911000792808053,1.8635239316153047,0.9633473539064923,1.9496489775984145,13.34993547048811,1.3600006103515554,-0.48746427558386074,-1.6804994583129869,-3.3984202798426324,0.037421363216658676,-2.5394598690778096,-0.8215390475481641,2.1077269741352893,7.608661849920313,-24.78885788014382,0.8589604107648225,7,0.8425006866455149,1.6474990844726562,0.8799991607666016,1.4649982452392578,-1.8300018310546804,1,-0.06922833524949823,-2.5789748428936283,48.06000137329102,-1.666685504778897,48.02999877929688,1.3017218699849884,47.91999816894531,-0.06922833524949823
5034,2019-07-31,47.03499984741211,47.53499984741211,46.95500183105469,47.22999954223633,5292803.0,-0.0042341645041839016,-2.2676337846550614,0.18660290574578248,23.01820193000647,33.35417155457039,1.0586565004479667,2.002368852254506,1.1238250909710104,2.11886162256026,13.857021327593403,0.5799980163574219,-0.7357585532119728,-1.7765001296997056,-3.684853322592893,0.131853063193482,-2.7306767261462994,-0.8223235332531118,2.082955100696367,4.0403047905287455,-25.492882771803878,0.9541765964465939,7,0.9725017547607422,1.7775001525878906,1.03125,1.664999008178711,-0.8100013732910156,2,-0.05782930221169735,-1.0528358380837333,47.23500061035156,-2.5789748428936283,48.06000137329102,-1.666685504778897,48.02999877929688,-0.05782930221169735
5035,2019-08-01,46.54999923706055,46.93000030517578,46.27000045776367,46.72999954223633,5688453.0,-0.010311483191771442,1.2758543579490147,0.9230799327047224,20.928271846268657,32.147097979076854,1.4657842804610226,2.3806313080995167,1.6149163434905205,2.56307547507722,14.618945348980933,0.7649993896484375,-0.9678476308589055,-2.116250610351564,-4.247568242071978,0.015067021368849964,-3.1819094262117744,-1.0505917944913534,2.3084013370014773,12.416791426662307,-14.624556949322127,1.0656588158602074,8,1.1150016784667969,1.9200000762939453,1.5112504959106445,2.1499996185302734,-0.7700004577636648,3,-0.03329751369418976,-2.2676337846550614,47.03499984741211,-1.0528358380837333,47.23500061035156,-2.5789748428936283,48.06000137329102,-0.03329751369418976
5036,2019-08-02,44.72999954223633,46.0,44.70000076293945,46.0,11045649.0,-0.039097738445830865,1.0472421550929194,7.055546136565931,13.337953405459345,29.94325676924854,3.064014725789633,4.038713093115732,3.4146644143685165,4.332887817915662,15.816141356977766,1.8499984741210938,-1.1013989161442908,-3.702000236511232,-6.4324492812924845,-0.9715511917299793,-5.067224758901858,-2.3367757141206056,3.7660250155439243,0.7842816552491734,-21.226281624351316,1.365224522390625,8,2.1500015258789062,2.9549999237060547,3.3500003814697266,3.969999313354492,1.595001220703125,4,0.014755194593483179,1.2758543579490147,46.54999923706055,-2.2676337846550614,47.03499984741211,-1.0528358380837333,47.23500061035156,0.014755194593483179
5037,2019-08-05,44.1349983215332,44.45500183105469,43.72000122070313,44.400001525878906,9066799.0,-0.013302061855406389,2.9199633792787374,0.20866386521808347,12.532189514602706,26.106964676082935,3.377746102442906,4.422147505685267,3.9725723726459847,4.864950352036203,17.0396915920673,1.009998321533196,-1.1788246642483529,-4.018751335144046,-7.2864836682185015,-0.7510190020695902,-5.652617501681277,-2.3848851686068144,3.75366242907252,8.764457177108136,-11.306762399859197,1.6338661665372285,8,2.1925029754638743,3.0600013732910156,4.0125017166137695,4.565000534057617,3.240001678466797,0,0.025943140394434794,1.0472421550929194,44.72999954223633,1.2758543579490147,46.54999923706055,-2.2676337846550614,47.03499984741211,0.025943140394434794
5038,2019-08-06,43.54499816894531,44.32500076293945,43.46500015258789,44.1349983215332,6694060.0,-0.013368079189436277,-1.2933466255016353,2.2263887489383754,13.93858649801686,23.367638413160844,3.5028937457909777,4.787826061989776,4.528497076784319,5.38410988746616,18.433053267683633,0.8600006103515625,-1.2786388887179783,-4.310501480102538,-8.103652450405562,-0.5173505097995132,-6.207076965254046,-2.413925994951029,3.5933038662779424,1.965553374835743,-19.562922980326782,1.8965754851515104,8,2.6550025939941406,3.522500991821289,4.951251029968262,5.155000686645508,3.6000022888183594,1,0.028246719684346777,2.9199633792787374,44.1349983215332,1.0472421550929194,44.72999954223633,1.2758543579490147,46.54999923706055,0.028246719684346777
5039,2019-08-07,43.18000030517578,43.88000106811523,42.650001525878906,43.76499938964844,8348785.0,-0.008382084719659844,2.0183947427544724,0.9915236155562022,14.338302529701295,21.10196928281512,3.3991881989378356,4.885050623133182,4.876558643332231,5.6714337141885665,19.60259026402003,1.229999542236321,-1.4180356029856682,-4.346499443054199,-8.562042938587027,-0.13095594752137174,-6.454271190820613,-2.2387276952877855,3.2236413535203994,12.383152580803868,-10.396341548724747,2.1077717477664146,8,2.407501220703125,3.479999542236328,5.439999580383301,5.519998550415039,3.4000015258789062,2,0.05152844970810255,-1.2933466255016353,43.54499816894531,2.9199633792787374,44.1349983215332,1.0472421550929194,44.72999954223633,0.05152844970810255
5040,2019-08-08,43.90999984741211,44.040000915527344,43.36000061035156,43.95500183105469,6662828.0,0.0169059642676479,5.325579744859033,0.07692658815550947,20.856004668852563,19.829375525061813,2.2803552949202768,3.885656094369878,4.137595048535083,4.858115214566624,20.183445266985263,0.8600006103515625,-1.6870252833545436,-3.3189998626709,-7.678503766801299,1.0405040414594993,-5.498751814736096,-1.1392479106057039,1.7429137847206135,37.61190732672726,13.273839910077264,2.179751952065199,8,1.6775016784667969,2.75,4.710000038146973,4.789999008178711,2.7400016784667898,3,0.052721444653920146,2.0183947427544724,43.18000030517578,-1.2933466255016353,43.54499816894531,2.9199633792787374,44.1349983215332,0.052721444653920146
5041,2019-08-09,43.4900016784668,44.03499984741211,43.349998474121094,44.0,4907618.0,-0.009564977690840637,1.3620817794965898,11.33279647367975,19.742798813249763,18.234024799340233,2.22233176828135,4.0087019159441155,4.550011538971688,5.2031622980099,20.970431022430773,0.6850013732910156,-1.9200322992898222,-3.4199981689453125,-7.897898617318084,1.0579022794274593,-5.658948393131702,-1.181047944758923,1.5623295324151627,46.53739670731449,20.255329218881926,2.2389502241863872,8,2.0625,3.1699981689453125,5.183748245239258,5.209997177124023,4.32499694824218,4,0.05265571424348625,5.325579744859033,43.90999984741211,2.0183947427544724,43.18000030517578,-1.2933466255016353,43.54499816894531,0.05265571424348625
5042,2019-08-12,43.22999954223633,43.8849983215332,43.15499877929688,43.61000061035156,4034879.0,-0.005978434725129045,-1.7547017713064665,0.7451025857748723,11.804640054906812,16.721883251229386,1.927884656796472,3.929907407209562,4.79699778672871,5.404781771141998,21.727111222071954,0.729999542236321,-2.1182823281387044,-3.3370002746582017,-7.84014733579987,1.1661467864834663,-5.588573805229032,-1.0854267440873713,1.3418657316450222,34.62676301723333,12.570955171099829,2.2515735305708326,8,1.8625011444091797,3.4300003051757812,5.443750381469727,5.344999313354492,4.625,0,0.07159382959695071,1.3620817794965898,43.4900016784668,5.325579744859033,43.90999984741211,2.0183947427544724,43.18000030517578,0.07159382959695071
5043,2019-08-13,44.22000122070313,44.68999862670898,43.27000045776367,43.38000106811523,8506077.0,0.02290080242771131,-1.6792383570911757,-2.210520503940207,23.396257378072676,16.76388941212563,0.5199026243199896,2.621860997454,3.7887743577353064,4.359645487922073,22.369230710787033,1.4599990844726491,-2.31796262154608,-2.059748649597161,-6.379442337581658,2.259945038387336,-4.219595493589409,0.1000981943950876,-1.5699996948242259,76.96087872798427,56.07502210287343,2.159846843992248,8,0.5699996948242116,2.4399986267089773,4.453748703002923,3.8999977111816335,3.7999992370605398,1,0.07134777684763494,-1.7547017713064665,43.22999954223633,1.3620817794965898,43.4900016784668,5.325579744859033,43.90999984741211,0.07134777684763494
5044,2019-08-14,43.63999938964844,44.27999877929688,43.224998474121094,44.21500015258789,7469377.0,-0.013116278042596408,1.9929170882685152,-0.6845245934396186,23.250033140150975,17.021862889223662,0.6343921073885284,2.9639713302198842,4.354561195421759,4.8973457884506075,24.721171743995896,1.0550003051757884,-2.5784781868363496,-2.3922504425048814,-6.721823905298443,1.9373230202886802,-4.557037173901662,-0.2274637111081006,-0.9491979217529263,31.596134108367064,10.392981828377021,2.164786731396782,8,0.6850013732910156,3.020000457763672,5.117500305175781,4.3899993896484375,4.525001525878906,2,0.08031624924693825,-1.6792383570911757,44.22000122070313,-1.7547017713064665,43.22999954223633,1.3620817794965898,43.4900016784668,0.08031624924693825
5045,2019-08-15,43.29999923706055,43.73500061035156,42.75500106811523,43.73500061035156,7646285.0,-0.00779102102069551,3.505730797225397,0.7565231236690041,21.263697323734974,17.902501102365402,0.5195325497959544,3.089861456893928,4.6643355454816415,5.195511964361728,26.540116039247852,0.9799995422363352,-2.749599660685192,-2.49575061798096,-6.882219715493264,1.890718479531344,-4.688985166737112,-0.3025160692248079,-0.5692138259887685,28.165315585276208,7.674886608745169,2.1932345487561506,8,0.37000083923339844,3.3600006103515625,5.623750686645508,4.745000839233398,6.180000305175781,3,0.07575063860940623,1.9929170882685152,43.63999938964844,-1.6792383570911757,44.22000122070313,-1.7547017713064665,43.22999954223633,0.07575063860940623
5046,2019-08-16,43.23500061035156,43.60499954223633,43.084999084472656,43.42499923706055,6843039.0,-0.001501123045132835,-1.1224435777066741,0.43677707330334203,20.810654009169156,18.82233049065056,0.3913150078075134,2.9131833247551597,4.679837956300219,5.212524963553193,28.569983358082762,0.5200004577636719,-2.9164730717970286,-2.3124992370605497,-6.688022805649972,2.0630243315288723,-4.500261021355257,-0.12473745276584225,-0.47999954223633523,24.806209191559525,5.473455187740761,2.1877617842947106,8,0.4349994659423828,3.239999771118164,5.999998092651367,5.079998016357422,5.430000305175781,4,0.07898695194443217,3.505730797225397,43.29999923706055,1.9929170882685152,43.63999938964844,-1.6792383570911757,44.22000122070313,0.07898695194443217
5047,2019-08-19,44.150001525878906,44.27000045776367,43.51499938964844,43.78499984741211,4931989.0,0.02116343015173383,1.4958731880174279,-1.9210753508542975,31.53801409360001,20.777822445715355,-0.5826005678548469,1.7703712848060889,3.710284397584786,4.257964530725161,30.354151022561286,1.0349998474121094,-3.0191635125952416,-1.1952484130859347,-5.427092019759662,3.036595193587793,-3.311170216422795,0.9206733902509256,-1.395000457763679,72.09313787338775,49.159150004328254,2.115921803336864,8,-0.48000144958496094,2.3249988555908203,5.084997177124023,4.164997100830078,3.5949974060058665,0,0.08301238899576946,-1.1224435777066741,43.23500061035156,3.505730797225397,43.29999923706055,1.9929170882685152,43.63999938964844,0.08301238899576946
5048,2019-08-20,43.665000915527344,44.22999954223633,43.46500015258789,44.20000076293945,4630115.0,-0.010985290908025802,1.5714377304055136,-1.4657462663169005,30.497698599291397,22.573310897892036,-0.08804646298472107,1.9459922727720453,4.133327084775786,4.701221656503527,32.799133476989965,0.7649993896484375,-2.88263424980849,-1.420499038696292,-5.372466966495487,2.5314688891029036,-3.396483002595893,0.5554849252033094,-0.8712998962402381,59.67221070168013,32.92940619046098,1.9759839638995988,8,0.05749893188475852,2.7250003814697266,5.569997787475586,4.649997711181641,3.5249977111816335,1,0.09595782752449256,1.4958731880174279,44.150001525878906,-1.1224435777066741,43.23500061035156,3.505730797225397,43.29999923706055,0.09595782752449256
5049,2019-08-21,44.3849983215332,44.56499862670898,43.775001525878906,43.86000061035156,4721162.0,0.016489119223854765,-1.2733864283793,-0.9813044129286188,37.802811743507945,24.45628946174263,-0.6919001320153626,0.9547931140413013,3.401014796227237,3.9396510826075044,34.89668157571804,0.8999977111816335,-2.6522064288015272,-0.4972515106201172,-4.1255138028070135,3.131010781566779,-2.311382656713569,1.3168796354733345,-1.5533713500976631,90.05521834429308,58.959756830770715,1.8141311460934486,8,-0.6624984741211009,1.6600017547607422,4.916251182556152,3.9300003051757812,2.995002746582024,2,0.0818970885139576,1.5714377304055136,43.665000915527344,1.4958731880174279,44.150001525878906,-1.1224435777066741,43.23500061035156,0.0818970885139576
5050,2019-08-22,44.39500045776367,44.79999923706055,44.0,44.19499969482422,4528988.0,0.00022534947862373755,-1.7118611191930948,0.38095549500454134,47.629165118830606,27.55477460680717,-0.6994216315027657,0.7032210917279826,3.377592998670238,3.880047657332142,36.446461086022445,0.7999992370605469,-2.4162129667979926,-0.3109994888305678,-3.6487762793642275,3.026777301703092,-1.9798878840973941,1.3578889064362585,-1.5262060532226656,76.38491292926462,39.74281570852787,1.668888395266829,8,-0.6175003051757812,1.460000991821289,4.773748397827148,3.9199981689453125,3.1949996948242188,3,0.08491948234915236,-1.2733864283793,44.3849983215332,1.5714377304055136,43.665000915527344,1.4958731880174279,44.150001525878906,0.08491948234915236
5051,2019-08-23,43.58000183105469,44.38999938964844,43.51499938964844,44.38999938964844,5431169.0,-0.018357892066795944,1.1605003390852233,-4.049972343550325,46.19082702743179,31.375462048198834,0.14492667487652255,1.2308498539862711,4.160720671004583,4.640521605941586,38.226674451213626,0.8800010681152344,-2.172090421183519,-0.9034982681274428,-3.882277987044219,2.0752814507893333,-2.3928881275858345,0.5858915913309488,-0.6339592332128987,8.61436384521748,-30.25060137911104,1.489389859458388,8,0.19749832153320312,2.2749996185302734,5.408747673034668,4.734996795654297,4.304996490478516,4,0.13538314509609228,-1.7118611191930948,44.39500045776367,-1.2733864283793,44.3849983215332,1.5714377304055136,43.665000915527344,0.13538314509609228
5052,2019-08-26,43.84000015258789,44.11000061035156,43.310001373291016,43.34000015258789,3235176.0,0.005966000702366525,-1.8571525885558584,-0.6172858111672067,52.12079128526538,34.567076926775805,-0.02172839940284632,0.6729942985372404,3.874439231189413,4.3266375882801,40.16237031787618,0.7999992370605469,-2.0016280374944913,-0.43249988555908203,-2.898251451058357,2.033251679940193,-1.6653756683087195,0.8003758971905555,-0.8197992891773538,35.570438870028724,-7.6331495609210265,1.2328757827496393,8,-0.0625,2.0150012969970703,5.148749351501465,4.474998474121094,3.5,0,0.11005932358909054,1.1605003390852233,43.58000183105469,-1.7118611191930948,44.39500045776367,-1.2733864283793,44.3849983215332,0.11005932358909054
5053,2019-08-27,43.96500015258789,44.31499862670898,43.66999816894531,43.75500106811523,5215532.0,0.002851277362338811,-2.3946956312238625,0.4199981689453267,55.84512159027708,38.18875342123426,-0.20864556898126096,0.3061496151271186,3.6905393783861484,4.150007449212588,41.24446434700767,0.6450004577636648,-1.762229885689166,-0.1439998626708956,-2.178604317064824,1.890604591723033,-1.1613020898678599,0.8733023645260687,-0.8736073542313534,43.95971264279533,-3.012642124935489,1.0173022271969654,8,-0.1875,1.8900012969970703,5.042499542236328,4.349998474121094,1.4900016784667969,1,0.08597745402428658,-1.8571525885558584,43.84000015258789,1.1605003390852233,43.58000183105469,-1.7118611191930948,44.39500045776367,0.08597745402428658
5054,2019-08-28,44.31499862670898,44.47000122070313,43.80500030517578,44.05500030517578,4487357.0,0.007960843236810122,1.333322179316404,1.2380926430516954,53.19651805703916,41.736844613823614,-0.5060418637628246,-0.27201931419030956,3.280463936800956,3.7431836665710065,42.15886245065431,0.6650009155273509,-1.4224166540422942,0.3419986724853459,-1.1640741352790869,1.8480714802497786,-0.41103773139687405,1.0950350763675658,-1.155261570804278,67.44957679841424,18.49620667142044,0.7530364038822178,8,-0.3724994659423757,1.4775028228759837,4.7600011825561594,4.000000000000007,0.5950012207031321,2,0.06487645467887293,-2.3946956312238625,43.96500015258789,-1.8571525885558584,43.84000015258789,1.1605003390852233,43.58000183105469,0.06487645467887293
5055,2019-08-29,45.0,45.15499877929688,44.04499816894531,44.21500015258789,4568919.0,0.015457551495402067,1.0274031778767803,3.0192496735479204,61.43937725666717,46.25114719687895,-1.0331894114513815,-1.1374124083062185,2.530017494513139,2.9998135554508565,42.133889919171054,1.1100006103515696,-1.2132623222445886,1.1045000076293974,0.07157961079801822,2.1374204044607765,0.5880398092137114,1.6209602060450834,-1.7746524568490685,91.59897034042825,40.5909742713463,0.5164601984156888,8,-0.7674999237060547,0.7925014495849609,4.157500267028809,3.3149986267089844,0.0,3,0.0528889126247829,1.333322179316404,44.31499862670898,-2.3946956312238625,43.96500015258789,-1.8571525885558584,43.84000015258789,0.0528889126247829
5056,2019-08-30,45.38999938964844,45.61999893188477,44.834999084472656,45.0,6369174.0,0.008666653103298616,-1.1805514347476143,0.49681460567685376,66.04754824912182,50.08553988082581,-1.2129051401493882,-1.5551651646906492,2.0640543124491018,2.559028512416198,40.77409487988455,0.7849998474121165,-0.9356916794623515,1.4614994049072294,0.2842366962914653,2.6387621135229935,0.8728680505993438,2.050130759215115,-2.0488727723287496,90.04329933680317,35.43627631147827,0.5886313543078822,8,-0.9249992370605469,0.19750213623046875,3.652499198913574,2.924999237060547,-0.17499923706054688,4,0.048468843192828626,1.0274031778767803,45.0,1.333322179316404,44.31499862670898,-2.3946956312238625,43.96500015258789,0.048468843192828626
5057,2019-09-02,45.27999877929688,45.43000030517578,45.14500045776367,45.36000061035156,2109748.0,-0.0024234547660435535,1.5908933277847135,-0.20513322117451913,59.0598105562156,53.259107876039614,-1.0345519701605426,-1.4282108687387947,2.0989541198772557,2.614852844139385,38.81545202526554,0.2849998474121094,-0.5882707695262539,1.2942487716674904,-0.027759802266466238,2.616257345601447,0.6332444847005121,1.9552530586344687,-1.756562376811985,82.56410156089532,29.513007115533945,0.6610042869669788,9,-0.8149986267089915,0.30750274658202414,3.7200002670288015,3.0349998474121023,-0.80999755859375,0,0.0575309101692687,-1.1805514347476143,45.38999938964844,1.0274031778767803,45.0,1.333322179316404,44.31499862670898,0.0575309101692687
5058,2019-09-03,44.775001525878906,45.29499816894531,44.43999862670898,45.29499816894531,4448332.0,-0.01115276649806074,2.288481007086607,6.49980926950277,59.82686870821994,55.70622531656317,-0.39732584448493213,-0.8709965396347172,2.523207137796959,3.0668177030934345,36.894086458226546,0.8549995422363352,-0.21990781775964052,0.7277513504028335,-0.6220725791085968,2.0775752799142637,0.05283938564711832,1.4026633151585486,-1.0838401210420159,53.44363386444868,-2.2254754209899588,0.6749119647557144,9,-0.3100013732910156,0.7775001525878906,4.052496910095215,3.539997100830078,0.10499954223632102,1,0.057286399537618715,1.5908933277847135,45.27999877929688,-1.1805514347476143,45.38999938964844,1.0274031778767803,45.0,0.057286399537618715
5059,2019-09-04,45.40499877929688,45.40499877929688,44.75,45.06999969482422,3670507.0,0.014070289937429648,2.910451160354246,-0.6442331675396648,67.35369057570256,57.897839256215605,-0.9693586810740626,-1.3974011904706387,1.7995846715580726,2.3883501089848522,34.453264328692555,0.6549987792968821,0.005159038340735833,1.2464986801147546,-0.16759914024817135,2.6605965004776806,0.5394497699332916,1.9535475902962176,-1.5595303722961589,86.34920327361424,26.077401780952556,0.7070489101814614,9,-0.9399986267089915,-0.3124980926513743,3.0750017166137624,2.9099998474121023,-0.1100006103515696,2,0.0011012675498760505,2.288481007086607,44.775001525878906,1.5908933277847135,45.27999877929688,-1.1805514347476143,45.38999938964844,0.0011012675498760505
5060,2019-09-05,46.224998474121094,46.23500061035156,45.334999084472656,45.59500122070313,4935940.0,0.018059678821048752,1.7692289634611547,1.8805939556810065,71.92083095613653,60.75672858162724,-1.6790436941557942,-2.1450524525881605,0.9062918765300765,1.5228789109958853,31.802984846979598,0.9000015258789062,0.3214110308234197,1.9507484436035156,0.26869785967178217,3.632799027535249,1.1097231516376524,2.791773735569379,-2.2375676251296497,99.44277854166091,33.25202408384243,0.841025291965866,9,-1.4524974822998047,-1.43499755859375,2.185002326965332,2.0900001525878906,0.19000244140625,3,-0.028447780857043914,2.910451160354246,45.40499877929688,2.288481007086607,44.775001525878906,1.5908933277847135,45.27999877929688,-0.028447780857043914
5061,2019-09-06,45.77999877929688,46.08000183105469,45.43000030517578,45.93000030517578,5308370.0,-0.009626819026794409,1.8888662835054169,-0.23809869815318546,62.83464254733242,61.947156499634694,-0.9936489621566409,-1.6018216902092632,1.266480653507827,1.9275808873042806,29.00476955828956,0.7949981689453125,0.5155199217916433,1.391248893737803,-0.3756500712028341,3.15814785867844,0.5077994112674844,2.2746983762081214,-1.567810954169424,74.65173658853857,8.827237729197023,0.8834494824703176,9,-0.8274993896484446,-1.3374977111816477,2.287501335144036,2.5349998474121023,0.06000137329100852,4,-0.017037981653455603,1.7692289634611547,46.224998474121094,2.910451160354246,45.40499877929688,2.288481007086607,44.775001525878906,-0.017037981653455603
5062,2019-09-09,46.32500076293945,46.32500076293945,45.9000015258789,45.95000076293945,3738291.0,0.011904805552092723,1.266662597656288,-2.4999745689437125,70.74885395285843,63.60312676214374,-1.2841230767749394,-2.005909272259295,0.6251331447329278,1.336498812565793,26.06118220845971,0.545001983642571,0.6197535503096674,1.7815008163452148,-0.09671727802883368,3.6597189107192634,0.8423917691581906,2.720609863532239,-1.9105316592895818,100.0,32.017670958442864,0.9391090471870249,9,-1.260000228881836,-1.8374996185302734,0.9574995040893555,1.3599987030029297,0.13000106811523438,0,-0.023961156871465716,1.8888662835054169,45.77999877929688,1.7692289634611547,46.224998474121094,2.910451160354246,45.40499877929688,-0.023961156871465716
5063,2019-09-10,47.375,47.540000915527344,46.36000061035156,46.4000015258789,7212095.0,0.02266593027021724,-1.2369667560980901,2.599995930989602,72.18104093785041,65.71251819334498,-2.011026347445764,-2.959141486581345,-0.5050329109302112,0.24270427795026706,24.650902390438237,1.2150001525878906,0.8408110006132432,2.673750114440921,0.4179211497794455,4.929579079102396,1.5458356321101832,3.8016645967716585,-2.7312670972353814,94.08599063143474,27.70208068765963,1.1279144823307372,9,-1.5825004577636719,-2.279998779296875,-0.6137495040893555,-0.18000030517578125,-0.9700012207031179,1,-0.061319235446899545,1.266662597656288,46.32500076293945,1.8888662835054169,45.77999877929688,1.7692289634611547,46.224998474121094,-0.061319235446899545
5064,2019-09-11,47.14500045776367,47.584999084472656,47.05500030517578,47.22000122070313,5136581.0,-0.004854871603933053,-3.1568357592711713,-0.07692397981142345,69.755771380966,66.63656198493373,-1.4945417579202882,-2.585660622354254,-0.3442127048778403,0.412436659505488,23.15010186862515,0.529998779296875,1.0063471007054474,2.268500518798831,-0.17681909777834903,4.713820135376011,1.045840710510241,3.491160327087421,-2.0957900332122747,80.44450547960069,14.692568147125911,1.2226598082885918,9,-1.1325016021728516,-2.0275001525878906,-0.5112504959106445,-0.07750129699707031,-0.9300003051757812,2,-0.048043257347671786,-1.2369667560980901,47.375,1.266662597656288,46.32500076293945,1.8888662835054169,45.77999877929688,-0.048043257347671786
5065,2019-09-12,46.58000183105469,46.9900016784668,46.11000061035156,46.74499893188477,6094404.0,-0.011984274498314074,1.6870155208060336,2.199938965464512,72.35472295370514,67.33735917433188,-0.7619807390288855,-1.857571777514373,0.13265402609760457,0.9321120823288425,20.87620086727063,1.0349998474121094,1.137878188044894,1.5395017623901381,-0.9005882493965132,3.9795917741767894,0.3194567564968125,2.759546768283464,-1.1250652209158858,53.36437017630815,-18.80480696290949,1.2200450058933268,9,-0.5675029754638672,-1.4100017547607422,-0.4562511444091797,0.07999801635742188,-0.24500274658203125,3,-0.027587024722971698,-3.1568357592711713,47.14500045776367,-1.2369667560980901,47.375,1.266662597656288,46.32500076293945,-0.027587024722971698
5066,2019-09-13,46.6500015258789,47.0250015258789,46.49499893188477,46.6349983215332,4597080.0,0.0015027842866579544,-2.593213763852507,-0.09093010889413378,71.54911398877941,68.72505955572788,-0.7090134960914156,-1.748243645606685,-0.0251917043043548,0.8188916974990903,18.4917747012626,0.5300025939941264,1.286245782427585,1.438751411437984,-0.9466975299058831,3.824200352781851,0.24602694076605047,2.6314758821099176,-0.8542549198466816,44.51045024812529,-30.95442803164672,1.1927244706719338,9,-0.6375026702880788,-1.4800014495849538,-0.5262508392333913,0.00999832153321023,-0.17000198364257102,4,-0.005037526316503782,1.6870155208060336,46.58000183105469,-3.1568357592711713,47.14500045776367,-1.2369667560980901,47.375,-0.005037526316503782
5067,2019-09-16,47.81499862670898,48.29499816894531,47.57500076293945,48.040000915527344,8801197.0,0.024973141751856165,-1.0425515797219862,-14.996948893981642,75.46298679083627,70.46240600935191,-1.6501344865095646,-2.766426287283359,-1.2754964701652085,-0.37404891270765006,17.397699298090462,1.6449966430664134,1.3585851765361738,2.4204986572265526,-0.17548565692650442,5.0164829713796095,1.122506500150024,3.718490814303081,-1.732971624126293,78.03203301768174,-1.3594591916004646,1.2979921570765283,9,-1.292499542236321,-2.289999008178704,-1.7087478637695241,-1.154998779296868,-0.6299972534179545,0,-0.04130499907654228,-2.593213763852507,46.6500015258789,1.6870155208060336,46.58000183105469,-3.1568357592711713,47.14500045776367,-0.04130499907654228
5068,2019-09-17,47.85499954223633,48.93500137329102,47.5099983215332,48.5,7725070.0,0.0008365767369280519,-1.1348313964619223,2.8666395402064095,74.41382510883744,71.24686540192245,-1.3491719052845212,-2.61025742330726,-1.3959738121288794,-0.4300690607236888,16.375151443117378,1.4250030517578196,1.3740145703300541,2.25099964141846,-0.43212406454384933,4.934123347380769,0.9094377884373088,3.592561494399611,-1.3746377297083683,61.769857013031924,-18.341875438177794,1.341561852981154,9,-0.7199993133544922,-2.009998321533203,-1.9787492752075195,-1.1949996948242188,-0.5349998474121094,1,-0.02925499372215057,-1.0425515797219862,47.81499862670898,-2.593213763852507,46.6500015258789,1.6870155208060336,46.58000183105469,-0.02925499372215057
5069,2019-09-18,48.02000045776367,48.2750015258789,47.52000045776367,47.6500015258789,5558885.0,0.0034479347425699913,-1.396824724040401,-0.5736413477404698,72.43688028808089,71.30420421658293,-1.2339933429643253,-2.623477169879621,-1.6492525588923357,-0.6254611094359035,15.792390667321277,0.7550010681152273,1.4821480440690564,2.234250450134276,-0.5899460435684745,5.058446943837026,0.8221522032829043,3.6463486969856476,-1.048710733083098,67.61059580829007,-10.59169358770373,1.4120982468513734,9,-0.8374996185302734,-2.174999237060547,-2.2950000762939453,-1.3600006103515625,-0.5200004577636719,2,-0.03363185470785812,-1.1348313964619223,47.85499954223633,-1.0425515797219862,47.81499862670898,-2.593213763852507,46.6500015258789,-0.03363185470785812
5070,2019-09-19,48.165000915527344,48.65999984741211,47.42499923706055,47.77999877929688,5512417.0,0.003019584680995724,-1.2557063626989213,1.040549317991981,71.3955630640435,72.25541760732861,-1.2011817173698702,-2.6051231395818846,-1.8858898934474482,-0.797683533335082,15.615321646002927,1.2350006103515625,1.6459563367575498,2.190750885009763,-0.7437055110274571,5.125207281046983,0.7235226869911529,3.6579790830283727,-0.8009688611246801,68.4426357655649,-7.920557192761876,1.46722819801861,9,-0.7474994659423828,-2.3199996948242188,-2.6725006103515625,-1.5050010681152344,-0.470001220703125,3,-0.040485845030074796,-1.396824724040401,48.02000045776367,-1.1348313964619223,47.85499954223633,-1.0425515797219862,47.81499862670898,-0.040485845030074796
5071,2019-09-20,49.47999954223633,49.58000183105469,47.96500015258789,48.11000061035156,15879170.0,0.02730195373639166,1.0573223800742042,3.5584190396925135,77.30822938808511,72.98423710013158,-2.163674239611005,-3.642181909313976,-3.279456677005143,-2.129180688569889,15.222047237838648,1.6150016784667969,1.7558580566368462,3.210749626159668,0.10829661825075476,6.313202634068581,1.659523122205215,4.761976130114121,-2.0550003051757812,95.3595281464134,18.96358776200249,1.5512265039544562,9,-1.6349983215332031,-3.1474990844726562,-4.314999580383301,-2.8199996948242188,-1.6300010681152344,4,-0.06356104460104306,-1.2557063626989213,48.165000915527344,-1.396824724040401,48.02000045776367,-1.1348313964619223,47.85499954223633,-0.06356104460104306
5072,2019-09-23,48.665000915527344,49.540000915527344,48.54499816894531,49.2400016784668,4798758.0,-0.01647127393389114,-1.441705788466129,-0.4197089133116332,74.31251937152807,73.22106803720686,-1.0972247337964092,-2.5794205068094413,-2.5612088495820373,-1.3167460845068035,14.637678846551093,0.9950027465820312,1.7449377681858564,2.154500961303711,-0.9026427515410376,5.211644674148459,0.6259291048813367,3.683072817726085,-1.2400016784667969,57.54061187316457,-20.85981391057104,1.528571856422374,9,-0.8199996948242188,-2.219999313354492,-3.592500686645508,-2.0050010681152344,-0.9950027465820312,0,-0.044898825278637866,1.0573223800742042,49.47999954223633,-1.2557063626989213,48.165000915527344,-1.396824724040401,48.02000045776367,-0.044898825278637866
5073,2019-09-24,47.74499893188477,49.24499893188477,47.55500030517578,49.20000076293945,6678815.0,-0.018904797417748087,1.187703080402545,2.5304346095413623,64.11339548209006,72.5941373817762,-0.1332294756724437,-1.435299092671464,-1.7466132204105946,-0.38416613695593327,13.898263770485514,1.6899986267089915,1.8418277601255468,1.045499038696299,-1.8097493303262553,3.9007474077188533,-0.3821251458149817,2.4731232232075797,1.8350028991699148,14.849155899674798,-59.96210038610579,1.4276241845112776,9,0.10000228881835227,-1.2999973297119212,-2.672498703002937,-1.0849990844726634,-0.07999801635742898,1,-0.011728925984324956,-1.441705788466129,48.665000915527344,1.0573223800742042,49.47999954223633,-1.2557063626989213,48.165000915527344,-0.011728925984324956
5074,2019-09-25,47.18999862670898,47.26499938964844,46.65499877929688,47.040000915527344,6821799.0,-0.011624260500405215,3.0666810777818276,-0.10309108069843828,56.012463724714216,70.77833080077721,0.47922019987241526,-0.6892032010882687,-1.2613145309213465,0.1759215970498289,13.019072521974936,1.0900001525878906,1.83216736684156,0.3467487335204993,-2.2836631573625894,2.977160624403588,-0.9684572119210415,1.66195467896204,2.3500022888183665,18.290573990703443,-51.19885656134107,1.3152059454415426,9,0.8475017547607493,-0.7449970245361257,-2.1337480545043874,-0.5299987792968679,-0.055000305175774145,2,0.002754843651164407,1.187703080402545,47.74499893188477,-1.441705788466129,48.665000915527344,1.0573223800742042,49.47999954223633,0.002754843651164407
5075,2019-09-26,47.38000106811523,47.599998474121094,46.9000015258789,46.94499969482422,3982105.0,0.004026328606390628,-1.6666666666666214,2.9000534065767285,60.29602441798858,69.52798751513377,0.463358689500204,-0.7291433005848376,-1.5021945592800634,-0.0018492312455933302,13.152444673722083,0.6999969482421946,1.7300373206506166,0.41775112152098615,-2.0731957836329116,2.908698026674884,-0.8277223310559663,1.6632245740979386,2.0445997619628997,24.786377176004958,-42.230393990474,1.2454734525769504,9,0.737499237060554,-0.9349994659423757,-2.4962511062622,-0.7200012207031179,0.36999893188477273,3,0.0025326916247270237,3.0666810777818276,47.18999862670898,1.187703080402545,47.74499893188477,-1.441705788466129,48.665000915527344,0.0025326916247270237
5076,2019-09-27,47.59000015258789,47.625,46.915000915527344,47.1150016784668,8383407.0,0.004432230471475895,1.6055099812414257,1.091947067954031,58.507059885892524,67.64399563680671,0.44781309336953257,-0.8072618183747835,-1.7671605191599014,-0.2025026750895762,13.885529053931084,0.7099990844726562,1.663882069408615,0.5177501678466783,-1.8731526186983558,2.9086529543917123,-0.6777012254258352,1.7132015611191918,1.7238165954589846,32.40903573515823,-29.178316443628297,1.1954513932725153,9,0.5275001525878906,-1.144998550415039,-2.773749351501465,-0.9300003051757812,0.9249992370605469,4,0.002206336245002438,-1.6666666666666214,47.38000106811523,3.0666810777818276,47.18999862670898,1.187703080402545,47.74499893188477,0.002206336245002438
5077,2019-09-30,47.8849983215332,47.94499969482422,47.20000076293945,47.29999923706055,6070562.0,0.006198742761072795,1.1134666580092203,1.2315809762443983,53.817354711639,65.35549892600687,0.1830368790858259,-0.945573538731324,-2.114669732873999,-0.48626513276701644,14.750210472334519,0.7449989318847656,1.635746629274557,0.6824983596801744,-1.5775468650492286,2.9425435844095773,-0.44752425268453067,1.8125209720448794,1.3224657077636692,47.490327018217485,-9.573647747679985,1.1300226123647024,9,0.23250198364257812,-1.4399967193603516,-3.0687475204467773,-1.2249984741210938,1.4200019836425781,0,-0.0007309146630244401,1.6055099812414257,47.59000015258789,-1.6666666666666214,47.38000106811523,3.0666810777818276,47.18999862670898,-0.0007309146630244401
5078,2019-10-01,47.34000015258789,48.11999893188477,47.34000015258789,47.93999862670898,5162622.0,-0.011381396847626846,-1.6000025431380016,-1.025640022431747,51.39385154354921,63.017384621058916,0.723370007723176,-0.2092896871934613,-1.6510364460722258,0.058371254710856135,14.94813253660549,0.7799987792968821,1.6078551801951306,0.009250259399415484,-1.9406089923469594,1.9591095111457903,-0.965679366473772,0.9841798852726029,1.765365266708983,46.75776805080659,-7.045158498530931,0.9749296258731881,10,0.7775001525878906,-0.7150001525878906,-2.523749351501465,-0.6800003051757812,1.9850006103515625,1,0.006970807251663658,1.1134666580092203,47.8849983215332,1.6055099812414257,47.59000015258789,-1.6666666666666214,47.38000106811523,0.006970807251663658
5079,2019-10-02,45.45500183105469,47.125,45.45500183105469,47.02999877929688,6836223.0,-0.03981829986179575,-1.120636704482702,2.625001589461279,43.235113037143215,59.8884457291811,2.4655377521629447,1.7704170127939136,0.1422331232505485,1.92677382121272,14.903501334015685,1.8849983215332031,1.3790578485310192,-1.8782482147216797,-3.817811711864607,0.06131528242124773,-2.8480299632931434,-0.908466466150216,3.5523489226421887,0.0,-51.63356599262542,0.9697817485714625,10,2.0625,1.2374992370605469,-0.6387510299682617,1.2049980163574219,4.134998321533203,2,0.048619491704932516,-1.6000025431380016,47.34000015258789,1.1134666580092203,47.8849983215332,1.6055099812414257,47.59000015258789,0.048619491704932516
5080,2019-10-03,44.90999984741211,45.55500030517578,44.36000061035156,45.42499923706055,6439103.0,-0.011989923257911594,2.083864108445477,0.3269843730320953,40.10237626641271,55.75446204899528,2.794090040787779,2.3313825500735135,0.6043683176625549,2.437871151361591,16.078224344754,1.1949996948242188,1.1379404689571686,-2.3575002670288114,-4.530372005717787,-0.1846285283398359,-3.4439361363733028,-1.2710643976843201,3.8842099709262357,14.627645813317129,-36.341049560600624,1.086435869344489,10,2.0400009155273438,1.9025001525878906,-0.042499542236328125,1.75,4.384998321533203,3,0.04954349769941735,-1.120636704482702,45.45500183105469,-1.6000025431380016,47.34000015258789,1.1134666580092203,47.8849983215332,0.04954349769941735
5081,2019-10-04,45.0,45.25,44.55500030517578,45.04999923706055,5416587.0,0.0020040114204782356,2.0888822955961515,0.09708601226630321,31.756328120325975,51.02599635441727,2.237018300741603,2.2977579153652954,0.42729246080094896,2.3051240679374416,17.316430846693798,0.6949996948242188,0.901394642303714,-2.2285001754760714,-4.5375210072718275,0.08052065631968475,-3.383010591373953,-1.0739897595781898,3.439473081699404,17.021267961297006,-29.263178242869962,1.1545104158978783,10,1.802499771118164,1.970001220703125,0.012500762939453125,1.6599998474121094,4.409999847412109,4,0.061111111111111116,2.083864108445477,44.90999984741211,-1.120636704482702,45.45500183105469,-1.6000025431380016,47.34000015258789,0.061111111111111116
5082,2019-10-07,45.21500015258789,45.34000015258789,44.36999893188477,44.5,4992096.0,0.004777781168619821,1.0103649063719122,-14.300221255817503,33.269964550871364,47.59894847317075,1.6552362073180902,2.1031659175658604,0.12495239084621801,2.0473150265748288,18.38241239824643,0.9700012207031179,0.6553166989018706,-1.9579999923706026,-4.407543786368294,0.49154380162708833,-3.182771889369448,-0.7332280953717571,2.898115131403685,22.73935967842895,-20.694578987628336,1.224771896998847,10,1.0249996185302734,1.7550010681152344,-0.1887493133544922,1.4449996948242188,4.229999542236328,0,0.07298461187490823,2.0888822955961515,45.0,2.083864108445477,44.90999984741211,-1.120636704482702,45.45500183105469,0.07298461187490823
5083,2019-10-08,44.47000122070313,45.17499923706055,44.38999938964844,45.06000137329102,4655946.0,-0.016476809230799416,-1.0933222792445525,-0.8251748624841944,29.043681674900384,44.60241713430255,2.108559792870217,2.760924842647505,0.798750002293751,2.7361160580177426,18.283575631887143,0.8250007629394531,0.17384234625205863,-2.557748985290523,-5.28556693498038,0.17006896439933428,-3.9216579601354553,-1.1938400104455908,3.342864889397241,3.9783231332125504,-34.8938906720783,1.3639089748449293,10,1.769998550415032,2.499999999999993,0.5562496185302663,2.1899986267089773,4.939998626708977,1,0.10872495956266581,1.0103649063719122,45.21500015258789,2.0888822955961515,45.0,2.083864108445477,44.90999984741211,0.10872495956266581
5084,2019-10-09,44.88000106811523,45.025001525878906,44.31999969482422,44.474998474121094,4213242.0,0.00921969498892694,1.0287720030078324,-0.6864448970355164,31.196330552482735,41.369117815913,1.4934833190897976,2.2899430563015457,0.327292660321973,2.283866913318981,18.15862096121742,0.7050018310546875,-0.25570339860740887,-2.034499168396003,-4.925038137171661,0.856039800379655,-3.4797686527838323,-0.5892296840081741,2.6566358020052405,45.344218342661,9.790597687210756,1.44526948438783,10,1.339998245239265,2.069999694824226,0.12874984741211648,1.779998779296882,4.20000076293946,2,0.09904188032611594,-1.0933222792445525,44.47000122070313,1.0103649063719122,45.21500015258789,2.0888822955961515,45.0,0.09904188032611594
5085,2019-10-10,45.29499816894531,45.61000061035156,44.47999954223633,44.584999084472656,4388157.0,0.009246815752081528,-1.4565289502927372,1.7530729308932294,23.292891513060297,37.45643244115387,0.839956049535374,1.869595829607583,-0.12997134149300393,1.854391751874715,18.955457356795264,1.1300010681152344,-0.5392378625642991,-1.5552518844604464,-4.532909381662826,1.4224056127419331,-3.0440806330616397,-0.06642313585925308,1.919974983645531,75.58122342281601,45.62664465662471,1.4888287486011904,10,0.9250011444091797,1.6550025939941406,-0.5162477493286133,1.3650016784667969,3.9800033569335866,3,0.09482287575380166,1.0287720030078324,44.88000106811523,-1.0933222792445525,44.47000122070313,1.0103649063719122,45.21500015258789,0.09482287575380166
5086,2019-10-11,46.415000915527344,46.47999954223633,45.540000915527344,45.66999816894531,6887943.0,0.02472685267376651,1.1485682896205358,1.049300996120824,36.17936014306522,35.4966552668679,-0.5188063205404916,0.7705934570341952,-1.2214249046657102,0.7236421277230818,19.534857276691348,1.1850013732910156,-0.6864428505107796,-0.42349910736083984,-3.4063338906348903,2.5593356759132107,-1.9149164989978615,1.0679182842761819,0.5104748912868402,96.99080410645125,67.6123301982476,1.4914173916370244,10,-0.19500160217285156,0.5349998474121094,-1.6337499618530273,0.24499893188476562,2.6100006103515554,4,0.06204884620511808,-1.4565289502927372,45.29499816894531,1.0287720030078324,44.88000106811523,-1.0933222792445525,44.47000122070313,0.06204884620511808
5087,2019-10-14,45.84000015258789,46.349998474121094,45.36000061035156,46.349998474121094,3347664.0,-0.012388252754447215,2.8823573410724572,-0.6845589816587984,37.78063356777778,33.984075491782185,-0.29546605196343023,1.2543573728194488,-0.6047862926960974,1.2797330276473033,18.98751921359123,1.0550003051757812,-0.9160656277914327,-0.8997499465942411,-3.8772307752764235,2.077730882087941,-2.388490360935336,0.5889904677468536,0.8249280430272989,70.37039653427665,37.53664771647068,1.488740414341092,10,-0.11750030517578125,1.1100006103515625,-1.1424999237060547,0.8199996948242188,3.020000457763672,0,0.07787957423518188,1.1485682896205358,46.415000915527344,-1.4565289502927372,45.29499816894531,1.0287720030078324,44.88000106811523,0.07787957423518188
5088,2019-10-15,46.45500183105469,46.75,45.91999816894531,46.29999923706055,5357244.0,0.013416266937601229,1.2281960296369119,-0.30392765515023223,45.32147142910568,34.215893090889125,-1.172508418433253,0.5576865083902263,-1.1511248882810463,0.65447484166436,18.008801196463235,0.9099998474121094,-1.1446882145077453,-0.21474838256835938,-3.147320918790136,2.7178241536534173,-1.6810346506792513,1.2515378855425325,-2.1350021362304688,87.86015918117455,50.98970485398323,1.4662862681108888,10,-0.9200019836425781,0.4949989318847656,-1.678750991821289,0.20499801635742188,2.3049964904785156,1,0.06436331387184979,2.8823573410724572,45.84000015258789,1.1485682896205358,46.415000915527344,-1.4565289502927372,45.29499816894531,0.06436331387184979
5089,2019-10-16,46.40499877929688,46.59000015258789,46.04999923706055,46.33000183105469,3748090.0,-0.0010763760582693793,1.4269720712534504,0.48384318165042856,43.68112592654133,34.61353194201453,-1.087990636785939,0.50646054994953,-1.0198573371117945,0.7047640133117525,16.97719204154266,0.5400009155273438,-1.3707118623334438,-0.1840013504028235,-3.0481690557273637,2.6801663549217167,-1.61608520306509,1.248082502259443,-2.0363990783691506,84.80171140392626,44.485854808860424,1.4320838526622701,10,-0.8699989318847727,0.545001983642571,-0.9612483978271555,0.25500106811522727,2.450000762939446,2,0.06475597774298136,1.2281960296369119,46.45500183105469,2.8823573410724572,45.84000015258789,1.1485682896205358,46.415000915527344,0.06475597774298136
5090,2019-10-17,46.21500015258789,46.82500076293945,46.0250015258789,46.06499862670898,4919534.0,-0.00409435689488169,-5.956644330922474,2.000101729399702,41.065626676211245,35.647898448224005,-0.7748994360159429,0.572217449293035,-0.7726601813416636,0.8938669791122038,15.68340816456047,0.799999237060554,-1.5615180276522764,-0.2764999389648466,-3.0459722967384195,2.4929724188087263,-1.6612361178516295,1.1082362399219363,-1.7987724456787149,58.36173741866103,16.34158000320126,1.384736178886785,10,-0.6424999237060547,0.7350006103515625,-0.6500005722045898,0.44499969482421875,2.8899993896484375,3,0.0619928955751905,1.4269720712534504,46.40499877929688,1.2281960296369119,46.45500183105469,2.8823573410724572,45.84000015258789,0.0619928955751905
5091,2019-10-18,46.334999084472656,46.65999984741211,46.15499877929688,46.35499954223633,5220297.0,0.002596536438138397,-1.6578928876173886,-0.1333350287370874,39.69415463625188,36.36169734659961,-0.7661867283832322,0.21557486250338798,-0.8193470084986103,0.7768545232537747,13.70760734869027,0.5050010681152273,-1.534381672922585,0.0007490158081040477,-2.3847865026538173,2.3862845342700254,-1.1920187434228566,1.1935167750390647,-1.8224204553222663,66.55278993649115,24.182571129355303,1.1927677592309605,10,-0.7624988555908203,0.6150016784667969,-0.7437496185302734,0.3250007629394531,2.6000022888183665,4,0.0634510089456648,-5.956644330922474,46.21500015258789,1.4269720712534504,46.40499877929688,1.2281960296369119,46.45500183105469,0.0634510089456648
5092,2019-10-21,46.47999954223633,46.77000045776367,46.099998474121094,46.334999084472656,3199735.0,0.003129393776383216,-1.178862292905923,-7.249856952126645,43.960672200833,38.019140738369906,-0.7966530804340479,-0.1069994810558299,-0.8794569784076316,0.6345963358612892,11.66385311649842,0.6700019836425781,-1.4178420670160605,0.2549995422363267,-1.8666351537661328,2.376634238238786,-0.805817805764903,1.3158168902375564,-1.874924027734373,61.878427421904306,19.234413820898247,1.0608173480012313,10,-0.9074993133544922,0.470001220703125,-0.8887500762939453,0.18000030517578125,1.6450004577636719,0,0.05475477643518323,-1.6578928876173886,46.334999084472656,-5.956644330922474,46.21500015258789,1.4269720712534504,46.40499877929688,0.05475477643518323
5093,2019-10-22,47.18500137329102,47.22999954223633,46.53499984741211,46.584999084472656,4210230.0,0.015167853657443775,1.014495878460186,4.137933756018044,64.56227037184277,41.72646738496547,-1.2024855500326481,-0.9023710501897213,-1.5215414767699116,-0.07167911345504052,10.91154451872768,0.75,-1.2108519970268645,0.9880012512207088,-1.0627681289770976,3.0387706314185152,-0.0373834388781944,2.013385941319612,-2.4911288488515666,96.26570597341481,46.23528269964629,1.0253846900989032,10,-1.3300018310546946,-0.2350006103515696,-1.1612520217895579,-0.5250015258789134,0.8499984741210866,1,0.03549855225835952,-1.178862292905923,46.47999954223633,-1.6578928876173886,46.334999084472656,-5.956644330922474,46.21500015258789,0.03549855225835952
5094,2019-10-23,47.31999969482422,47.474998474121094,46.94499969482422,47.0099983215332,3683862.0,0.0028610430773370332,-1.4090928794985391,0.5166669845568866,71.79022348045095,47.115059825786645,-1.0671989588785067,-1.0826380673712066,-1.5720585009487706,-0.20167028881969884,11.157689130825146,0.529998779296875,-1.0115717289025241,1.116499519348146,-0.9482980870148126,3.1812971257111045,0.0841007161666667,2.148898322529625,-2.4739595493169517,89.31040651604286,33.36414477179566,1.0323988031814806,10,-0.9025001525878906,-0.3699989318847656,-0.8299989700317383,-0.6599998474121094,0.6700019836425781,2,0.030431078529074673,1.014495878460186,47.18500137329102,-1.178862292905923,46.47999954223633,-1.6578928876173886,46.334999084472656,0.030431078529074673
5095,2019-10-24,47.5,47.96500015258789,47.31499862670898,47.59500122070313,3713444.0,0.0038038948929974836,-1.7956816354656624,-0.30645419307207117,72.24198201255732,51.12201781128577,-1.0074734130217777,-1.3209112119145274,-1.6527831700626692,-0.3813939573806593,11.301920433021204,0.6500015258789134,-0.6741867356927997,1.2904998779296903,-0.7893349305322772,3.370334686391658,0.25058247369870656,2.330417282160674,-2.4436431882036302,75.06703838625157,13.610562185571943,1.0399174042309847,10,-0.8374996185302734,-0.5499992370605469,-0.9862489700317383,-0.8400001525878906,0.1399993896484375,3,0.02852630615234375,-1.4090928794985391,47.31999969482422,1.014495878460186,47.18500137329102,-1.178862292905923,46.47999954223633,0.02852630615234375
5096,2019-10-25,47.69499969482422,47.73500061035156,47.07500076293945,47.290000915527344,2948072.0,0.004105256733141438,1.7216454302343873,-4.263090266623517,72.14284400551229,54.94004119325627,-1.1195429006343858,-1.5891160823873918,-1.7420990461770458,-0.5838420049118866,11.32244226154904,0.6599998474121094,-0.352407180415085,1.4802495956420927,-0.6147325470290497,3.575231738313235,0.4327585243065215,2.527740666977664,-2.347778548948696,85.52277668802759,18.37700039525724,1.047491071335573,10,-0.7525005340576172,-0.7449989318847656,-1.0637483596801758,-1.0349998474121094,-0.6149978637695312,4,0.029562844248536946,-1.7956816354656624,47.5,-1.4090928794985391,47.31999969482422,1.014495878460186,47.18500137329102,0.029562844248536946
5097,2019-10-28,47.849998474121094,48.0250015258789,47.43999862670898,47.77000045776367,3690744.0,0.003249790969465094,1.7209176476851231,0.19752656167583452,83.73249313583207,59.20793249400364,-1.0721918618545985,-1.8412745071691745,-1.816931663324759,-0.7527285256288252,11.173107166917118,0.5850028991699219,0.02399480249285091,1.6369983673095732,-0.45215962072165894,3.7261563553408052,0.5924193732939571,2.681577361325189,-2.2409994275743372,88.25484197186387,12.576883267838141,1.0445789940156158,10,-0.8249969482421946,-0.9199981689453125,-0.7612476348876953,-1.1899986267089844,-1.2150001525878906,0,0.022675087435096497,1.7216454302343873,47.69499969482422,-1.7956816354656624,47.5,-1.4090928794985391,47.31999969482422,0.022675087435096497
5098,2019-10-29,47.66999816894531,47.96500015258789,47.290000915527344,47.75500106811523,4560718.0,-0.0037617619836107785,1.6732586510352538,-1.062562586428789,79.18405425486156,63.15270230826145,-0.7841851658608832,-1.7236567501058744,-1.5415685512609798,-0.588122996243996,10.800472796645048,0.6749992370605469,0.21161548320306167,1.4404981613159151,-0.6909223946502365,3.571918717282067,0.37478788333284285,2.5062084392989874,-1.7710788248786997,67.12937453199439,-11.873962030566588,1.0657102779830752,10,-0.6449966430664134,-0.8874988555908203,-0.5249967575073242,-1.194997787475586,-0.45999908447265625,1,0.009544825855502204,1.7209176476851231,47.849998474121094,1.7216454302343873,47.69499969482422,-1.7956816354656624,47.5,0.009544825855502204
5099,2019-10-30,47.665000915527344,48.27999877929688,46.8849983215332,48.25,4876904.0,-0.0001048301575397037,3.3256053275924558,6.882107436162672,77.1167191878279,67.15837925399663,-0.650016846728569,-1.6280749930189202,-1.4625116045462363,-0.5776292367654321,11.363496066402712,1.395000457763679,0.43554016911455307,1.3250009536743192,-0.8656797945847359,3.5156817019333744,0.2296605795447917,2.420341327803847,-1.5109517096432583,55.91414609602068,-22.550392531765958,1.0953403741295284,10,-0.4750022888183594,-1.3650016784667969,-0.5199995040893555,-1.1900005340576172,-0.5349998474121165,2,0.007762486620748854,1.6732586510352538,47.66999816894531,1.7209176476851231,47.849998474121094,1.7216454302343873,47.69499969482422,0.007762486620748854
5100,2019-10-31,47.1349983215332,47.50500106811523,46.82500076293945,47.34500122070313,7243223.0,-0.011119324112327633,1.5660263284798566,0.35897987662533654,59.52376867610921,69.36166970286968,0.027056795778541698,-0.9727054236426369,-0.8634034913395396,-0.04563526929445061,11.104311389930531,0.8400001525878906,0.5410819389049593,0.6837484359741239,-1.4256406660555285,2.7931375380037764,-0.3709461150407023,1.7384429869889502,-0.6833161753713242,21.305703176821186,-52.55102035155025,1.0546945510148265,10,0.05500030517578125,-0.8349990844726562,0.10625267028808594,-0.7449970245361328,0.8200035095214844,3,0.0181394587330026,3.3256053275924558,47.665000915527344,1.6732586510352538,47.66999816894531,1.7209176476851231,47.849998474121094,0.0181394587330026
5101,2019-11-01,47.75,47.84000015258789,47.29499816894531,47.45500183105469,3656445.0,0.013047665224713567,1.2947525658940875,-1.4047337923016363,74.99997503472669,72.81048112885787,-0.40914478835249213,-1.4452176107711807,-1.3744546098292076,-0.6593602901738365,10.955198324797676,0.7050018310546875,0.6900198157687143,1.161250114440918,-0.9079593431611528,3.2304595720429887,0.1266453856398826,2.1958548432419533,-1.0423535251992178,63.573917397926905,-10.28081380616301,1.0346047288010338,11,-0.3425006866455078,-1.4500007629394531,-0.4687490463256836,-1.6349983215332031,-0.16500091552734375,4,-0.0023036777036976597,1.5660263284798566,47.1349983215332,3.3256053275924558,47.665000915527344,1.6732586510352538,47.66999816894531,-0.0023036777036976597
5102,2019-11-04,48.51499938964844,48.790000915527344,47.77999877929688,47.79999923706055,6169820.0,0.01602092962614532,-1.675498562543294,2.4237443749030154,75.94454565720392,74.07517838278687,-0.9556157072033074,-2.055710549645518,-2.0328526497691968,-1.417024936715606,10.970779869292008,1.0400009155273438,0.9117075847108822,1.7612495422363281,-0.3720198057352917,3.894518890207948,0.6946148682505182,2.827884216222138,-1.6899986267089844,86.00501249240457,13.34677549201541,1.0666346739858097,11,-0.7074985504150391,-1.9599990844726562,-1.233748435974121,-2.3999977111816406,-0.8699989318847656,0,-0.029578430931608612,1.2947525658940875,47.75,1.5660263284798566,47.1349983215332,3.3256053275924558,47.665000915527344,-0.029578430931608612
5103,2019-11-05,49.30500030517578,49.60499954223633,48.70500183105469,48.77999877929688,6228526.0,0.01628364269743554,-1.6666779695500322,0.7342677116622908,80.78558481507207,75.07466297552256,-1.5793560226414556,-2.598119965065905,-2.7089041871616644,-2.2116286169711543,11.206199543609797,1.0900001525878906,1.1747937968194577,2.309500503540036,0.17009619254087482,4.448904814539198,1.239798348040452,3.3792026590396205,-2.1655995178222653,89.20865579889127,17.33935253429226,1.069702155499582,11,-1.0900001525878906,-2.342500686645508,-2.023749351501465,-3.1899986267089844,-1.9099998474121094,1,-0.054152762744477556,-1.675498562543294,48.51499938964844,1.2947525658940875,47.75,1.5660263284798566,47.1349983215332,-0.054152762744477556
5104,2019-11-06,49.32500076293945,49.5099983215332,48.88000106811523,49.21500015258789,4646756.0,0.00040564765520501034,1.6250119210350933,0.20952436312906275,84.25110113651068,76.4090095448507,-1.4360540669125186,-2.390605405993547,-2.623656693585332,-2.2381581595437297,11.398951605429858,0.6299972534179759,1.406609486801429,2.107250976562497,-0.030348762001480623,4.244850715126475,1.0384511072805083,3.176050845844486,-1.741792199707028,89.92809704155003,15.67476857255403,1.0687998692819907,11,-1.1100006103515625,-2.3625011444091797,-1.9537506103515625,-3.2099990844726562,-1.7000007629394531,2,-0.042878898038576696,-1.6666779695500322,49.30500030517578,-1.675498562543294,48.51499938964844,1.2947525658940875,47.75,-0.042878898038576696
5105,2019-11-07,49.59000015258789,49.709999084472656,49.334999084472656,49.40999984741211,5235245.0,0.005372516686255047,-1.2727146622277707,1.6363573311138855,84.73852843108916,77.80853003658147,-1.534811338192192,-2.4425675357575045,-2.8002418512970166,-2.5141996408074476,12.285019646040688,0.3849983215332031,1.4474983546233133,2.1575002670288086,-0.029185567824022485,4.34418610188164,1.0641573496023895,3.2508431844552277,-1.642869213134766,95.03110201270617,18.98563649171335,1.0933429174264158,11,-1.322500228881836,-2.575000762939453,-2.4849987030029297,-3.4749984741210938,-1.7700004577636719,3,-0.049606756945014596,1.6250119210350933,49.32500076293945,-1.6666779695500322,49.30500030517578,-1.675498562543294,48.51499938964844,-0.049606756945014596
5106,2019-11-08,49.29499816894531,49.45000076293945,48.90999984741211,49.43500137329102,5355759.0,-0.005948819978521036,5.352877818916189,-0.777794261009661,79.1106198425679,77.29498855955211,-1.1052059365227294,-2.0245397895411514,-2.4310034441604245,-2.2388533593534703,13.642328074708002,0.6800003051757812,1.4378912618922541,1.7184984207153349,-0.563303842928569,4.000300684359239,0.5775972888933865,2.8593995525372833,-0.9952936004882815,78.49736528981805,0.6326063970279847,1.1409011318219513,11,-1.0274982452392578,-2.279998779296875,-2.413747787475586,-3.1799964904785156,-1.0149993896484304,4,-0.027183211028797505,-1.2727146622277707,49.59000015258789,1.6250119210350933,49.32500076293945,-1.6666779695500322,49.30500030517578,-0.027183211028797505
5107,2019-11-11,49.40999984741211,49.49499893188477,48.8650016784668,49.31999969482422,3040535.0,0.0023329279387060975,3.8461640036971354,-0.6428435192501241,76.20726777989253,76.96423450677777,-1.090307734029345,-1.9588015448685496,-2.4653555843481527,-2.3712053105261788,15.112870290115431,0.6299972534179759,1.4190023136808207,1.6550001144409165,-0.6133403100355892,3.9233405389174223,0.5208299022026637,2.7891703266791694,-0.8282363757519562,70.14924806607605,-5.165345573149821,1.1341702122382535,11,-1.1424999237060547,-2.395000457763672,-2.523749351501465,-3.2949981689453125,-0.625,0,-0.0369358585018299,5.352877818916189,49.29499816894531,-1.2727146622277707,49.59000015258789,1.6250119210350933,49.32500076293945,-0.0369358585018299
5108,2019-11-12,49.44499969482422,49.65499877929688,49.30500030517578,49.5,3306197.0,0.0007083555458449187,-1.0895488396456732,-0.6111134658585173,75.6332667027429,76.79940645287945,-0.9465891357370637,-1.8533343265347213,-2.4013563118148156,-2.422649853581717,16.480272537673958,0.34999847412110086,1.393811323436971,1.5405000686645494,-0.7609685837650275,3.8419687210941262,0.3897657424497609,2.691234394879338,-0.6375891006015664,68.63902921299619,-4.7025599589948825,1.1507343262147887,11,-1.177499771118164,-2.4300003051757812,-2.839999198913574,-3.329998016357422,-0.8349990844726562,1,-0.03640407014197977,3.8461640036971354,49.40999984741211,5.352877818916189,49.29499816894531,-1.2727146622277707,49.59000015258789,-0.03640407014197977
5109,2019-11-13,49.40999984741211,49.40999984741211,48.63000106811523,49.040000915527344,4597655.0,-0.0007078541334437638,3.216221789201321,-6.727215980024969,73.8749753237006,78.39398496927849,-0.7130110396482934,-1.6671394728599012,-2.2860327000959515,-2.4136462967137646,17.5747778669098,0.8149986267089915,1.3047172711794701,1.3552501678466768,-0.9263064040683489,3.6368067397617025,0.21447188188916755,2.496028453804186,0.2999992370605469,72.22224184518676,-0.8638665234250738,1.1407782859575122,11,-0.907501220703125,-2.395000457763672,-2.804999351501465,-3.2949981689453125,-0.4099998474121094,2,-0.04078120614999303,-1.0895488396456732,49.44499969482422,3.8461640036971354,49.40999984741211,5.352877818916189,49.29499816894531,-0.04078120614999303
5110,2019-11-14,49.08000183105469,49.474998474121094,49.08000183105469,49.290000915527344,3279856.0,-0.006678769831542586,-2.76188919164396,-0.5675667316198076,66.7472965019198,77.4770206878555,-0.08727806646570713,-1.1715642259175212,-1.9043245086594354,-2.105520381688457,18.526832718596086,0.39499664306640625,1.2617986206406968,0.8820020675659208,-1.2692364387623059,3.0332405738941475,-0.19361718559819252,1.9576213207300341,0.6083972930908175,43.90261149175474,-26.469787229650265,1.0756192531641129,11,-0.3350028991699219,-1.9850025177001953,-2.495001792907715,-2.9650001525878906,-0.01000213623046875,3,-0.029645512974167287,3.216221789201321,49.40999984741211,-1.0895488396456732,49.44499969482422,3.8461640036971354,49.40999984741211,-0.029645512974167287
5111,2019-11-15,49.2750015258789,49.44499969482422,48.90499877929688,49.39500045776367,5335494.0,0.003973098768322192,3.909157115361209,0.5714259763851383,67.06589233698685,76.49050365227583,-0.04828488090446825,-1.1963505309124045,-2.0299360980709835,-2.3238754106971697,19.44249772766001,0.5400009155273366,1.2569081352481177,0.9300016403198157,-1.0825463297484035,2.942549610388035,-0.07627234471429745,1.9362756253539288,0.3922296371460021,62.92701444377781,-4.96925557900056,1.0062739850341098,11,-0.10500144958495383,-1.7400016784667898,-2.6900014877319265,-3.1599998474121023,0.07999801635742898,4,-0.029528194540806352,-2.76188919164396,49.08000183105469,3.216221789201321,49.40999984741211,-1.0895488396456732,49.44499969482422,-0.029528194540806352
5112,2019-11-18,49.0250015258789,49.3650016784668,48.84000015258789,49.11999893188477,3430975.0,-0.005073566560291232,-1.2580703380723068,0.7916520965127715,65.95998209924132,74.84321446162797,0.31476806148799596,-0.7862192368435501,-1.7295921130278558,-2.1069051650123214,20.263287486350585,0.5250015258789062,1.401137207096454,0.5527515411376882,-1.2768002314977096,2.382303313773086,-0.3620243451800107,1.4675274274553871,0.6214850352478081,38.53671607796089,-28.23974091413008,0.9147758863176998,11,0.14499855041504617,-1.4900016784667898,-2.4400014877319265,-2.9099998474121023,0.4499969482421946,0,-0.01519638395500611,3.909157115361209,49.2750015258789,-2.76188919164396,49.08000183105469,3.216221789201321,49.40999984741211,-0.01519638395500611
5113,2019-11-19,48.86000061035156,49.34000015258789,48.709999084472656,49.0,4140214.0,-0.0033656483506734336,-1.8636253294492995,1.4737180259404292,63.56410847060743,72.54465972097204,0.458191226294808,-0.5157397269059558,-1.5489763461573105,-1.9732748562227016,20.606758494486872,0.6300010681152344,1.4360306420564228,0.3040006637573214,-1.4282047427663258,2.0362060702809686,-0.5621020395045022,1.170103367019145,0.766156240914917,27.218964295227487,-39.24066384709507,0.866102703261822,11,0.3099994659423828,-1.0450019836425781,-2.5237503051757812,-2.7449989318847656,0.6149978637695312,1,-0.0015350135489675676,-1.2580703380723068,49.0250015258789,3.909157115361209,49.2750015258789,-2.76188919164396,49.08000183105469,-0.0015350135489675676
5114,2019-11-20,48.7599983215332,48.86000061035156,48.05500030517578,48.43500137329102,4854766.0,-0.002046710756634207,2.066658916193161,-2.3214168937329194,70.44022018686717,70.95595880494739,0.5248087924428475,-0.31866296905507596,-1.426784589824777,-1.897958791889323,20.420050149467144,0.8050003051757812,1.4084829820257738,0.1319984436035142,-1.5007443486398202,1.7647412358468486,-0.684372952518153,0.9483698397251814,0.8462354140702502,49.64781165042284,-21.593062417949128,0.8163713961216668,11,0.095001220703125,-0.8924980163574219,-2.517498016357422,-2.6449966430664062,0.5300025939941406,2,-0.0030762452080602687,-1.8636253294492995,48.86000061035156,-1.2580703380723068,49.0250015258789,3.909157115361209,49.2750015258789,-0.0030762452080602687
5115,2019-11-21,48.85499954223633,49.0,48.209999084472656,48.290000915527344,4606639.0,0.0019483433956799523,-1.1793059903712084,1.7384736372600034,65.99128417626419,69.49825484202475,0.3515529749488593,-0.32353387590208627,-1.4798205406283103,-2.02277326204225,19.842941515485496,0.7900009155273438,1.2701094738027408,0.1592496871948228,-1.3865511991945212,1.7050505735841668,-0.6136507559998492,0.9321501303894948,0.6891848561500211,57.55392721883747,-14.051309449013175,0.7729004431946734,11,0.0,-0.9874992370605469,-2.612499237060547,-2.7399978637695312,0.3300018310546946,3,0.002967975828928493,2.066658916193161,48.7599983215332,-1.8636253294492995,48.86000061035156,-1.2580703380723068,49.0250015258789,0.002967975828928493
5116,2019-11-22,49.10499954223633,49.6500015258789,48.93500137329102,49.0,4828223.0,0.005117183550147564,-5.085190656299453,0.185840349467629,60.03399484887218,67.70122451635581,0.0802014166048437,-0.4874772700836303,-1.686341660567912,-2.3007967431175587,19.821450665337206,0.795001983642571,1.1163968584160457,0.3387496948242159,-1.1421253133366847,1.8196247029851165,-0.4016878092562308,1.0791871989046626,-1.0499992370605469,65.83062278771675,-3.7898389848268295,0.7404375040804496,11,-0.25,-1.2000007629394531,-2.8437490463256836,-2.9899978637695312,0.095001220703125,4,-0.0007127552741753584,-1.1793059903712084,48.85499954223633,2.066658916193161,48.7599983215332,-1.8636253294492995,48.86000061035156,-0.0007127552741753584
5117,2019-11-25,48.93500137329102,49.5250015258789,48.93500137329102,49.36000061035156,4103723.0,-0.00346193199328082,-1.7764762904919882,-4.047629427792848,42.025897151313444,63.96707234397477,0.19638755022411658,-0.24456458767036082,-1.511500649435284,-2.164645721170949,19.533556789563082,0.5900001525878764,0.9207040015893568,0.11450138092041584,-1.3031917181816084,1.53219448002244,-0.5943451686305963,0.823347930471428,-0.8481010437011776,55.17243853439273,-11.475769817089635,0.708846549551013,11,-0.08250045776367898,-1.0300025939941477,-2.673750877380378,-2.767499923706062,0.8799972534179545,0,0.008582776277892279,-5.085190656299453,49.10499954223633,-1.1793059903712084,48.85499954223633,2.066658916193161,48.7599983215332,0.008582776277892279
5118,2019-11-26,48.125,48.959999084472656,48.125,48.86000061035156,7840320.0,-0.016552597334412833,-1.2721044655276215,1.7294163053917766,30.707410682854288,59.170676272769626,0.893407302021437,0.633765653576269,-0.7072584181273527,-1.3905114390309166,19.11190937491473,0.8349990844726562,0.744022201375472,-0.718250083923337,-2.071337753371999,0.6348375855253252,-1.3947939186476646,-0.04170624919900945,-0.006837646484370907,4.388692241461801,-56.86453492699988,0.6765438347243308,11,0.7275009155273438,-0.0025005340576171875,-1.8637495040893555,-1.957498550415039,2.2550010681152273,1,0.028051916345373407,-1.7764762904919882,48.93500137329102,-5.085190656299453,49.10499954223633,-1.1793059903712084,48.85499954223633,0.028051916345373407
5119,2019-11-27,48.03499984741211,48.474998474121094,48.03499984741211,48.11999893188477,4454765.0,-0.001870133040787314,-9.353020375190736,0.11564491685524851,23.509411302921393,54.36646680621425,0.8580895369925159,0.7935944583589958,-0.6295012446867432,-1.3412576410646722,19.249052611768864,0.4399986267089844,0.5821592325966876,-0.8267501831054673,-2.1208397453912937,0.46733937918035906,-1.473794964248377,-0.1797054019625577,1.6150016784667898,0.0,-54.62674529557776,0.6470447811429131,11,0.8075008392333984,0.2325000762939453,-1.6324996948242188,-1.8674983978271484,2.404998779296868,2,0.02997811244474402,-1.2721044655276215,48.125,-1.7764762904919882,48.93500137329102,-5.085190656299453,49.10499954223633,0.02997811244474402
5120,2019-11-28,47.9900016784668,48.29499816894531,47.89500045776367,48.0,2838436.0,-0.0009367787881389145,-2.9999618531728625,0.11762857912215155,25.698401806048537,49.77007896944332,0.8182599744870629,0.9548892893649423,-0.6021958745684373,-1.3392779053561696,19.533831126708762,0.3999977111816406,0.4108874830943847,-0.9144985198974638,-2.0095970941758026,0.180600054380875,-1.4620478070366332,-0.3669492327582944,1.6276998138427672,5.413171674314192,-44.28587008044837,0.5475492871391702,11,0.7824993133544922,0.2774982452392578,-1.3062515258789062,-1.822500228881836,2.1199989318847656,3,0.027088960024851616,-9.353020375190736,48.03499984741211,-1.2721044655276215,48.125,-1.7764762904919882,48.93500137329102,0.027088960024851616
5121,2019-11-29,47.63999938964844,48.17499923706055,47.63999938964844,47.92499923706055,4543665.0,-0.007293233519002018,-2.7543869042042,28.50476917207173,19.691793572761895,44.62916913316783,1.0191183859186097,1.3662778436072642,-0.31671105091018603,-1.0349256723270628,19.588253070392543,0.5349998474121094,0.23393718162005683,-1.2590007781982422,-2.379327872877255,-0.13867368351922948,-1.8191643255377485,-0.6988372308587358,1.9087940612792877,0.0,-45.16607064285233,0.5601635473395075,11,1.0050010681152344,0.6275005340576172,-0.8337488174438477,-1.4724979400634766,2.6000022888183594,4,0.03243077253225768,-2.9999618531728625,47.9900016784668,-9.353020375190736,48.03499984741211,-1.2721044655276215,48.125,0.03243077253225768
5122,2019-12-02,47.08000183105469,48.27999877929688,47.0099983215332,47.68999862670898,6359812.0,-0.011754776779351328,-2.386650661973784,2.140340779804823,15.674919110693637,39.30814809317741,1.4239465574076036,1.9112474452299324,0.197205473020432,-0.5278107685994371,19.010206964164876,1.270000457763679,0.0876584568075387,-1.7472484588623018,-3.125288122757773,-0.36920879496683057,-2.436268290810041,-1.0582286269145627,2.354263976196279,3.589922160643686,-37.01216268853526,0.689019831947736,12,1.2499980926513672,1.1874980926513672,-0.13375186920166016,-0.9125003814697266,2.8799972534179688,0,0.045029712179968095,-2.7543869042042,47.63999938964844,-2.9999618531728625,47.9900016784668,-9.353020375190736,48.03499984741211,0.045029712179968095
5123,2019-12-03,46.6349983215332,47.42499923706055,46.2750015258789,47.19499969482422,6404913.0,-0.009452070777702382,1.2548964609349136,0.9180398606690245,14.007793652269982,33.03787847822217,1.6987878994676606,2.261935560789901,0.6196658284674044,-0.13681856920939595,18.02170952564768,1.1499977111816477,-0.10107229081356905,-2.0587518692016573,-3.72838758955308,-0.3891161488502348,-2.8935697293773686,-1.223934009025946,2.6053260868603445,16.363513410413717,-19.402788871436677,0.8348178601757111,12,1.327503204345696,1.3575019836425781,0.3425025939941406,-0.30249786376953125,3.1500015258789062,1,0.06818913733524123,-2.386650661973784,47.08000183105469,-2.7543869042042,47.63999938964844,-2.9999618531728625,47.9900016784668,0.06818913733524123
5124,2019-12-04,47.209999084472656,47.24499893188477,46.4900016784668,46.5250015258789,4376307.0,0.01232981202175698,-1.0000000000000189,-1.223206926383348,27.195122405079232,28.727193836979403,0.9843082907672454,1.602522058448109,0.04623073560186697,-0.7410805448894564,16.979792457254202,0.7549972534179759,-0.2683492962207197,-1.3780010223388643,-3.1444053266056855,0.3884032819279568,-2.2612031744722785,-0.4947988702054502,1.7337930356694287,46.28708477328971,11.072853503276669,0.8832021521334118,12,0.7525024414062429,0.782501220703125,-0.30624866485595703,-0.7649974822998047,2.3500022888183665,2,0.06714683425370338,1.2548964609349136,46.6349983215332,-2.386650661973784,47.08000183105469,-2.7543869042042,47.63999938964844,0.06714683425370338
5125,2019-12-05,47.13000106811523,47.65999984741211,47.13000106811523,47.334999084472656,3208789.0,-0.0016945142535226276,-4.170769831965322,-0.2992682437850915,23.08659879672041,24.621927608962537,0.88717911205066,1.5692288104161989,0.12077183510437095,-0.6821643662340549,15.512877548940127,0.5299987792968821,-0.4288639933575169,-1.3349990844726634,-3.149563095871436,0.4795649269261091,-2.2422810901720496,-0.42771707877327714,1.546911992600542,42.64342710588671,10.48297631979164,0.9072820056993844,12,0.7700004577636719,0.862499237060554,-0.38500213623046164,-0.6849994659423757,2.029998779296882,3,0.07023122180307051,-1.0000000000000189,47.209999084472656,1.2548964609349136,46.6349983215332,-2.386650661973784,47.08000183105469,0.07023122180307051
5126,2019-12-06,47.95500183105469,48.09500122070313,47.13999938964844,47.40499877929688,4908403.0,0.01750478982054582,1.3012041547936168,-2.682967677105885,38.267560554067515,24.204334653712987,-0.13198327386793096,0.6732073057436452,-0.7069817074655447,-1.526378101622086,14.388169477325594,0.9650001525879048,-0.6010741078827095,-0.4429985046386733,-2.227226138864026,1.3412291295866794,-1.335112321751346,0.4491153124739995,0.4817200761773961,83.79065369350697,50.27064921774595,0.8921138171126748,12,-0.33750152587890625,0.03749847412109375,-1.2100028991699219,-1.510000228881836,0.625,4,0.044937935502305404,-4.170769831965322,47.13000106811523,-1.0000000000000189,47.209999084472656,1.2548964609349136,46.6349983215332,0.044937935502305404
5127,2019-12-09,47.584999084472656,48.0,47.584999084472656,48.0,3152918.0,-0.0077156236566426895,1.0,-0.7545429324455639,36.62119991866265,24.861422346580582,0.029483617104645532,0.9480840438786728,-0.3535980888036221,-1.1778550765023539,13.164771500353545,0.41500091552734375,-0.7697530338448004,-0.7217512130737305,-2.474449633375812,1.0309472072283512,-1.5981004232247713,0.15459799707731037,0.6355507846241082,71.97789990400358,36.10512509985258,0.8763492101510412,12,-0.20999908447265625,0.407501220703125,-0.7312498092651367,-1.1399974822998047,1.2050018310546875,0,0.0557949489350833,1.3012041547936168,47.95500183105469,-4.170769831965322,47.13000106811523,-1.0000000000000189,47.209999084472656,0.0557949489350833
5128,2019-12-10,47.64500045776367,47.64500045776367,46.93000030517578,47.38000106811523,4082383.0,0.0012609304286104184,4.396239995393563,-0.63855133743912,38.20109604789804,26.493831762689098,-0.11819557211077125,0.7866488864878391,-0.41229441126144195,-1.2698235010905066,11.982963016270057,0.7150001525878906,-0.9385875763305833,-0.5717498779296903,-2.262098463710494,1.1185987078511133,-1.4169241708200957,0.273424414960715,0.45000076293946023,71.96256129067494,36.269425360341664,0.8451742928904029,12,-0.3600006103515625,0.3474998474121094,-0.46374988555908203,-1.1999988555908203,0.8600006103515554,1,0.048588489966773896,1.0,47.584999084472656,1.3012041547936168,47.95500183105469,-4.170769831965322,47.13000106811523,0.048588489966773896
5129,2019-12-11,47.39500045776367,47.70500183105469,47.27999877929688,47.47999954223633,4099933.0,-0.0052471402581183435,-1.698411160627862,-0.3207520009212789,35.04100795457393,27.531899112525252,0.0351720979944119,0.9253955749838099,-0.10309904778802093,-1.0470222974703063,11.699826938154247,0.4250030517578054,-1.0563070981248401,-0.7209999084472685,-2.351013757890499,0.9090139409959619,-1.5360068331688836,0.09400701627434671,0.6049995422363281,39.91414482085647,6.69765710370762,0.8150069247216145,12,-0.11750030517578125,0.5974998474121094,0.19374942779541016,-0.9375,1.1749992370605469,2,0.05042724689449685,4.396239995393563,47.64500045776367,1.0,47.584999084472656,1.3012041547936168,47.95500183105469,0.05042724689449685
5130,2019-12-12,47.625,47.99499893188477,47.29499816894531,47.540000915527344,4354361.0,0.0048528228719249,-1.4347658789656197,-1.0,34.7736811245655,29.207664396058984,-0.2816682393751151,0.6121891711758991,-0.25244040066611717,-1.294696697279882,11.187847675586813,0.7000007629394602,-1.065572949273978,-0.41825027465820597,-1.9961516443007667,1.1596510949843548,-1.2072009594794864,0.3707004101630744,-1.3499984741211009,59.65657928342652,29.30292854224011,0.7889506848212801,12,-0.3474998474121094,0.36750030517578125,-0.03625011444091797,-0.9875011444091797,0.4900016784667969,3,0.04062995009534953,-1.698411160627862,47.39500045776367,4.396239995393563,47.64500045776367,1.0,47.584999084472656,0.04062995009534953
5131,2019-12-13,47.81999969482422,48.5099983215332,47.81000137329102,48.0,5660681.0,0.004094481781085957,-6.00007629510991,-2.1176734583969123,38.58750951720904,31.7535077745607,-0.5011511482741895,0.31894798677528513,-0.36575441332216485,-1.508173170714855,10.652396838870356,0.8849983215332031,-1.0446227761361868,-0.15050048828125284,-1.619707122640392,1.3187061460778864,-0.8851038054608225,0.5841028288983168,-1.5105982208252016,56.32914601375707,27.91219831873193,0.7346033171795705,12,-0.42749977111816406,0.14500045776367188,-0.17875003814697266,-1.0625,-0.020000457763671875,4,0.028021751592209432,-1.4347658789656197,47.625,-1.698411160627862,47.39500045776367,4.396239995393563,47.64500045776367,0.028021751592209432
5132,2019-12-16,48.27999877929688,48.5,47.75,47.79999923706055,4413533.0,0.009619387022339332,-1.586215741599416,-2.6666596024244873,51.708915701567335,35.94252133559374,-0.8638755530765607,-0.21052005183003075,-0.7439695622177211,-1.984640797348824,10.20856471116346,0.75,-1.0263518206318096,0.3467487335205135,-1.0456564920647295,1.7391539591057565,-0.3494538792721045,1.0429513463131315,-1.8825734313964944,85.44304867125281,51.75655385734606,0.6962026127926206,12,-0.7799987792968821,-0.3149986267089915,-0.638749122619636,-1.4025001525878977,-0.9599990844726634,0,0.006213816473550793,-6.00007629510991,47.81999969482422,-1.4347658789656197,47.625,-1.698411160627862,47.39500045776367,0.006213816473550793
5133,2019-12-17,48.78499984741211,49.0,48.30500030517578,48.349998474121094,5599136.0,0.010459840117721386,-1.6476294277929155,0.9062537252938377,57.57575056989211,39.31814668723961,-1.1530857151560099,-0.7604149561397548,-1.135615113852353,-2.4901681330650405,9.877031670404405,0.7200012207031179,-0.9388719101879985,0.8554998397827163,-0.5267632430332228,2.2377629225986553,0.16436829837474676,1.5466313811906858,-2.30307158056641,87.49999999999994,47.50543202465467,0.6911315414079702,12,-0.8199996948242188,-0.8199996948242188,-1.1437501907348633,-1.7700004577636719,-1.4000015258789062,1,0.00010251241428460567,-1.586215741599416,48.27999877929688,-6.00007629510991,47.81999969482422,-1.4347658789656197,47.625,0.00010251241428460567
5134,2019-12-18,48.61000061035156,49.07500076293945,48.61000061035156,48.75500106811523,5332920.0,-0.0035871525593502707,-5.413774959880035,-0.333333333333317,56.1023449098253,42.986562922029044,-0.8477632124838763,-0.6295043668380131,-0.8601742642757131,-2.313524676477968,10.46857690879528,0.4650001525878906,-0.7680196691670176,0.6880004882812472,-0.6768069589658481,2.0528079355283424,0.0055967646577030905,1.3704042119047912,-1.9769880395166055,73.87643399190343,28.288625424480067,0.6824037236235472,12,-0.6075000762939453,-0.6474990844726634,-0.9687509536743164,-1.595001220703125,-2.5,2,-0.002160039928367663,-1.6476294277929155,48.78499984741211,-1.586215741599416,48.27999877929688,-6.00007629510991,47.81999969482422,-0.002160039928367663
5135,2019-12-19,49.0,49.03499984741211,48.70000076293945,48.71500015258789,4838642.0,0.008023027869812127,-1.126987587042083,-1.9655099839521102,63.281248835847364,45.765861620004586,-1.0556171151903513,-1.062561798268689,-1.1565079697529086,-2.6918512498575495,10.914346110827674,0.4249992370605469,-0.5126161703834811,1.0707498550415053,-0.31628534433266964,2.4577850544156803,0.3772322553544143,1.7642674547285964,-2.171628373796686,94.33956832046894,41.20953393983761,0.6935175996870885,12,-0.9974994659423828,-1.0374984741211009,-1.241250991821289,-1.9850006103515625,-2.5250015258789062,3,-0.008775516432158792,-5.413774959880035,48.61000061035156,-1.6476294277929155,48.78499984741211,-1.586215741599416,48.27999877929688,-0.008775516432158792
5136,2019-12-20,49.06999969482422,49.31999969482422,48.82500076293945,49.0,11608763.0,0.0014285652004941696,-1.357148047229791,0.24561309579579982,71.49023504442505,49.6401988562004,-1.062561128151799,-1.1966720346279374,-1.166203954508795,-2.7205923730641857,10.745549586362817,0.4949989318847656,-0.3372189124173133,1.1424995422363295,-0.23836427598858734,2.5233633604612464,0.45206763312387466,1.8329314513487844,-2.061897737682017,84.07643002580389,23.660403224149377,0.6904319091124581,12,-0.9449996948242188,-1.1074981689453196,-1.1500005722045898,-2.0550003051757812,-2.8899993896484375,4,-0.019461952767408586,-1.126987587042083,49.0,-5.413774959880035,48.61000061035156,-1.6476294277929155,48.78499984741211,-0.019461952767408586
5137,2019-12-23,49.35499954223633,49.43000030517578,48.88999938964844,48.95500183105469,2862183.0,0.005808026272357436,-1.037729330559894,5.714277929155314,80.42506127409138,54.33175054799966,-1.1958376817793095,-1.5268771380188966,-1.367808207630432,-2.952757050500608,10.617125017915425,0.5400009155273438,-0.11578439496079795,1.4064994812011733,-0.049602313673382525,2.862601276075729,0.6784485837638954,2.134550378638451,-2.115707811325926,93.33326551649306,26.215302758224013,0.7280508974372767,12,-1.0,-1.392498016357429,-1.0024995803833008,-2.3400001525878906,-4.435001373291016,0,-0.031506439461012725,-1.357148047229791,49.06999969482422,-1.126987587042083,49.0,-5.413774959880035,48.61000061035156,-0.031506439461012725
5138,2019-12-24,49.474998474121094,49.63000106811523,49.415000915527344,49.45000076293945,617245.0,0.0024313429844544654,-3.526442597277287,0.062494635551274595,78.20672146910037,59.1279409385026,-1.1498740953948143,-1.6238052219282295,-1.4211240862413348,-3.0092660112113236,11.501894999104419,0.27500152587889914,-0.006372186731702811,1.45899848937988,-0.1488129985631801,3.06680997732294,0.6550927454083464,2.2629042333514136,-1.9728217142988456,84.80367407540442,14.429014582862308,0.8039057439715304,12,-1.0124988555908203,-1.5124969482421946,-1.1224985122680664,-2.4599990844726562,-5.329998016357422,1,-0.04355732886831909,-1.037729330559894,49.35499954223633,-1.357148047229791,49.06999969482422,-1.126987587042083,49.0,-0.04355732886831909
5139,2019-12-25,49.474998474121094,49.474998474121094,49.474998474121094,49.474998474121094,0.0,0.0,1.0,0.0,79.79665295573503,64.13049336418811,-0.920610171827704,-1.5920162370695863,-1.351454178425172,-2.9393035021360845,12.32405772971238,0.0,0.15479049215743146,1.3869985580444322,-0.3483103180624596,3.122307434151324,0.5193441199909898,2.2546529960978745,-1.6749263111378312,83.33305987842259,9.060192033727319,0.8676544380534447,12,-0.7849979400634766,-1.5124969482421946,-0.9824991226196289,-2.4599990844726562,-5.715000152587891,2,-0.04224356173919053,-3.526442597277287,49.474998474121094,-1.037729330559894,49.35499954223633,-1.357148047229791,49.06999969482422,-0.04224356173919053
5140,2019-12-27,49.290000915527344,49.88999938964844,49.28499984741211,49.665000915527344,2811750.0,-0.003739213022725396,-2.1428373263579257,-100.0,70.25796398090219,67.6494327490429,-0.5303686483703629,-1.3751363239784808,-1.0913747964971137,-2.6963649242933343,13.200679861206199,0.6049995422363281,0.3108444424574017,1.1370010375976562,-0.6783929663753696,2.952395041570682,0.22930403561114332,2.044698039584169,-1.2337387058256084,43.66204245960535,-28.19212121529676,0.9076970019865124,12,-0.470001220703125,-1.2075004577636719,-0.9287509918212891,-2.2750015258789062,-4.490001678466797,4,-0.06451613402534995,1.0,49.474998474121094,-3.526442597277287,49.474998474121094,-1.037729330559894,49.35499954223633,-0.06451613402534995
5141,2019-12-30,49.18500137329102,49.68500137329102,49.06000137329102,49.2400016784668,3075084.0,-0.002130240216799084,-3.098356555019327,0.14666748046873104,76.40272191062533,70.39318899449378,-0.236222653218789,-1.2105182648234134,-0.9148340263294088,-2.526740528125984,13.670471937819068,0.625,0.5201921709323898,0.9547513961792049,-0.8997946047186147,2.8092973970770245,0.027478395730298644,1.8820243966281112,-0.8353412147978148,29.500198364258523,-40.58936145162376,0.927273000448908,12,-0.08750152587891336,-1.1025009155273509,-0.823751449584968,-2.1700019836425852,-3.75,0,-0.05509815641972404,-2.1428373263579257,49.290000915527344,1.0,49.474998474121094,-3.526442597277287,49.474998474121094,-0.05509815641972404
5142,2019-12-31,49.20000076293945,49.21500015258789,49.040000915527344,49.13999938964844,1359317.0,0.00030495860993462465,2.8888653414148266,-1.0909280066584848,76.0469675321855,72.44554643474862,-0.11956974336332138,-1.1157545124664665,-0.861317382002639,-2.4722202660660457,13.441042231570352,0.17499923706054688,0.7315201802868216,0.863750839233397,-0.9559943797993498,2.683496058266144,-0.046121770282979924,1.773623448749774,-0.6038863274614101,18.82354525136656,-48.92113330211324,0.9098726095163737,12,0.049999237060546875,-1.1175003051757812,-0.8200016021728516,-2.1850013732910156,-3.299999237060554,1,-0.06138212217343153,-3.098356555019327,49.18500137329102,-2.1428373263579257,49.290000915527344,1.0,49.474998474121094,-0.06138212217343153
5143,2020-01-02,49.81499862670898,50.09000015258789,49.40999984741211,49.40999984741211,4326276.0,0.012499956386845756,-2.358036319795042,6.749825163710225,86.11947436744188,75.78078304115044,-0.640447225923019,-1.5602967686211926,-1.4219680240960244,-3.029224022352288,12.853166287589085,0.8899993896484375,0.9381322717800629,1.3197486877441307,-0.4284121961627889,3.0679095716510503,0.4456682457906709,2.1938291296975905,-1.011862598563674,73.80935945736734,2.4392029200802483,0.8740804419534615,1,-0.4199981689453054,-1.6324977874755788,-1.436248779296868,-2.7999992370605398,-4.555000305175774,3,-0.0982635871265315,2.8888653414148266,49.20000076293945,-3.098356555019327,49.18500137329102,-2.1428373263579257,49.290000915527344,-0.0982635871265315
5144,2020-01-03,50.38000106811523,50.56000137329102,49.849998474121094,49.95500183105469,4960724.0,0.01134201459363915,-1.2362086469666156,1.0493839951774555,87.3813533968463,78.458572436817,-1.037025584943251,-1.9769954138917356,-1.9292894093511066,-3.5230971515125376,12.39604366083219,0.7450027465820455,1.0611599378468597,1.7262510299682532,-0.10415227285307083,3.556654332789577,0.8110493785575912,2.641452681378915,-1.3452294975702586,88.15787822586427,14.673756512021981,0.9152016514106615,1,-0.6874999999999929,-1.9624996185302663,-1.892500877380364,-3.3650016784667898,-5.805000305175774,4,-0.12375943783569299,-2.358036319795042,49.81499862670898,2.8888653414148266,49.20000076293945,-3.098356555019327,49.18500137329102,-0.12375943783569299
5145,2020-01-06,50.43999862670898,50.93000030517578,50.13000106811523,50.290000915527344,7596924.0,0.0011909003041232769,-2.404270861233461,0.35293642459002067,86.90148064332078,80.17093305891653,-0.9736700888418497,-1.8722952696747157,-1.9355223121318588,-3.5054655631555605,12.660036220778279,0.799999237060554,1.1220355458092968,1.62074871063232,-0.228026479750028,3.469523901014668,0.6963611154411424,2.5451363058234975,-1.1001810956148006,74.07397689382587,-1.5148601716925754,0.9243875951911746,1,-0.5299987792968679,-1.8374977111816335,-1.884998321533196,-3.4249992370605398,-5.44999694824218,0,-0.13243458538951236,-1.2362086469666156,50.38000106811523,-2.358036319795042,49.81499862670898,2.8888653414148266,49.20000076293945,-0.13243458538951236
5146,2020-01-07,50.11000061035156,50.66999816894531,50.11000061035156,50.52000045776367,5380020.0,-0.006542387496867863,-1.7316964244177933,-2.7333740240585205,76.7544867433328,79.7630914443878,-0.537117452654293,-1.4467477633246162,-1.560772119785149,-3.097931373042343,13.536046743815286,0.55999755859375,1.205550813219503,1.1830007553100614,-0.7044797548488546,3.0704812654689775,0.23926050023059986,2.126741010389523,-0.45214652444106207,56.61375874958624,-16.9962371871501,0.9437402550794591,1,-0.125,-1.5074996948242188,-1.5900001525878906,-3.095001220703125,-4.625,1,-0.10596689899449119,-2.404270861233461,50.43999862670898,-1.2362086469666156,50.38000106811523,-2.358036319795042,49.81499862670898,-0.10596689899449119
5147,2020-01-08,50.2400016784668,50.75,50.0099983215332,50.75,4922510.0,0.002594313840187379,1.9019769172656757,1.2438988081392643,73.89172991107804,79.28364793794087,-0.5904736315684147,-1.4415533479506308,-1.6485845336353222,-3.163463110682166,14.390017994196796,0.7400016784667969,1.2254020795801495,1.1802516937255874,-0.6831251782602763,3.043628565711451,0.24856325773265553,2.111940129718519,-0.3277183487032431,54.60536717704958,-16.535154582337036,0.9316884359929326,1,-0.2550010681152344,-1.6375007629394531,-1.7837514877319336,-3.2250022888183594,-4.845001220703125,2,-0.09564092644597244,-1.7316964244177933,50.11000061035156,-2.404270861233461,50.43999862670898,-1.2362086469666156,50.38000106811523,-0.09564092644597244
5148,2020-01-09,49.959999084472656,50.25,49.74499893188477,50.08000183105469,4672439.0,-0.005573299853494085,1.1956611878658905,0.23530027750143986,71.4285887288195,78.35386302383914,-0.26198976712620947,-1.0321428681615572,-1.3229742656869377,-2.8122208053849675,14.405595927163962,0.5050010681152273,1.1990257504951174,0.7844991683959961,-0.9945481685616784,2.5635465053536706,-0.10502450008284114,1.6740228368748333,0.970001220703125,18.143451765864285,-50.47603718289426,0.8895236684788361,1,0.02500152587890625,-1.3574981689453125,-1.6612491607666016,-2.9449996948242188,-4.709999084472656,3,-0.08126496463158639,1.9019769172656757,50.2400016784668,-1.7316964244177933,50.11000061035156,-2.404270861233461,50.43999862670898,-0.08126496463158639
5149,2020-01-10,49.78499984741211,50.41999816894531,49.78499984741211,50.40999984741211,4010141.0,-0.003502787034976862,-1.03199462890625,5.208214126772204,63.373109381316006,77.58887917944067,-0.04290425612675364,-0.7050590203611904,-1.103299428596543,-2.5777725350896503,14.575232214867494,0.6349983215332031,1.1029470068943112,0.4899999618530302,-1.0960910138356965,2.076090937541757,-0.3030455259913296,1.28304544969739,1.1213004302978504,3.3756007738831,-59.429708695031444,0.793045487844362,1,0.20000076293945312,-1.0749988555908203,-1.8074989318847656,-2.770000457763672,-4.579998016357422,4,-0.0908908614994024,1.1956611878658905,49.959999084472656,1.9019769172656757,50.2400016784668,-1.7316964244177933,50.11000061035156,-0.0908908614994024
5150,2020-01-13,49.56000137329102,49.96500015258789,49.2400016784668,49.89500045776367,4239465.0,-0.004519402928807703,2.052634960407331,0.5359985351562386,57.92884893391937,75.53622662647336,0.2507952973933456,-0.3453695418106477,-0.8182325604721257,-2.294189550154222,14.831391446279499,0.7249984741210938,1.0188410155127627,0.1682514190673885,-1.2115743842034021,1.5480772223381791,-0.5216614825680068,0.8581643207027838,1.3230728775024332,21.192056326215557,-37.31474701530225,0.6899129016353961,1,0.42499923706053977,-0.6300010681152415,-1.582500457763679,-2.5450019836425852,-4.865001678466804,0,-0.10058515884218877,-1.03199462890625,49.78499984741211,1.1956611878658905,49.959999084472656,1.9019769172656757,50.2400016784668,-0.10058515884218877
5151,2020-01-14,49.15999984741211,49.58000183105469,49.02999877929688,49.58000183105469,4294712.0,-0.008071055585048503,1.6190497815641662,1.253740690974542,46.957877572396036,72.30410551983009,0.722897828093295,0.16882443123994761,-0.3813985886946014,-1.8243215370143986,15.685801795381026,0.5500030517578054,0.9172533911651826,-0.2987501144409208,-1.471883178967353,0.8743829500855114,-0.8853166467041405,0.28781641782229883,1.6573515004882822,7.558196270470334,-44.6206383701809,0.5865665322632172,1,0.8199996948242188,-0.22999954223632812,-1.2137489318847656,-2.145000457763672,-4.1100006103515625,1,-0.0848250240416718,2.052634960407331,49.56000137329102,-1.03199462890625,49.78499984741211,1.1956611878658905,49.959999084472656,-0.0848250240416718
5152,2020-01-15,48.58000183105469,49.1500015258789,48.34500122070313,48.9000015258789,4906773.0,-0.011798169612646014,-1.037973094343632,0.7619004368715828,37.78992793175365,66.93415591586472,1.3473929790140673,0.8141944862340722,0.20478966121852693,-1.1812718270562215,16.146526976188003,0.8149986267089773,0.87553809061491,-0.8937482833862305,-2.0096986193973194,0.22220205262485848,-1.4517234513917714,-0.33577311538068955,2.1301083627294943,11.32534727584224,-35.20952396147897,0.5579751680055428,1,1.0574989318847656,0.34999847412109375,-0.7750015258789062,-1.56500244140625,-3.8300018310546875,2,-0.06370936813601868,1.6190497815641662,49.15999984741211,2.052634960407331,49.56000137329102,-1.03199462890625,49.78499984741211,-0.06370936813601868
5153,2020-01-16,48.790000915527344,48.90999984741211,48.375,48.45500183105469,3722798.0,0.004322747561907647,-1.1616035511166598,-1.0468731373530977,41.161304422301036,61.79859491869301,1.091489423510403,0.6372620355395071,-0.021919339966160578,-1.3283538638402774,16.79694692250982,0.5349998474121094,0.8296109050781126,-0.6839992523193388,-1.7993018320097178,0.43130332737104027,-1.2416505421645283,-0.12634796247414926,1.7309005604103547,21.445799966172967,-19.590226057695315,0.5576512898451884,1,0.8474998474121094,0.1399993896484375,-1.1062507629394531,-1.7750015258789062,-4.495002746582031,3,-0.06958393921003636,-1.037973094343632,48.58000183105469,1.6190497815641662,49.15999984741211,2.052634960407331,49.56000137329102,-0.06958393921003636
5154,2020-01-17,48.50500106811523,49.06000137329102,48.349998474121094,48.79999923706055,5055368.0,-0.005841357697564997,-1.3471039987894156,-0.8805939556810889,40.125774816438295,56.60129427126164,1.209770672888645,0.9633855276914076,0.24206957214307323,-0.9870439603430228,17.46421747370519,0.710002899169929,0.7778636372950487,-0.9637491226196389,-2.097019846534245,0.16952160129496718,-1.5303844845769419,-0.39711376066233584,1.8418283874037087,9.876540302773302,-29.553867830781904,0.5666353619573018,1,1.0424995422363352,0.5999984741211009,-0.866250991821282,-1.4900016784667898,-6.3400001525878835,4,-0.06710650441063293,-1.1616035511166598,48.790000915527344,-1.037973094343632,48.58000183105469,1.6190497815641662,49.15999984741211,-0.06710650441063293
5155,2020-01-20,48.56999969482422,48.95500183105469,48.45000076293945,48.81499862670898,2315053.0,0.0013400396923548552,-1.0824923902185797,0.830510008793211,42.185480861046784,52.76029361767429,0.9516983957003546,0.9112403848024613,0.14783907046706446,-1.0057204151148795,18.167548154632073,0.5050010681152344,0.62285274818489,-0.8772504806518526,-2.06306290341945,0.3085619421157446,-1.4701566920356512,-0.284344269268054,1.6166835019094563,18.218490925039994,-21.53989114878894,0.5929062113837983,1,0.9775009155273438,0.5424995422363281,-0.9349994659423828,-1.5550003051757812,-7.430000305175781,0,-0.06928140590719656,-1.3471039987894156,48.50500106811523,-1.1616035511166598,48.790000915527344,-1.037973094343632,48.58000183105469,-0.06928140590719656
5156,2020-01-21,48.1150016784668,48.4000015258789,47.88000106811523,48.4000015258789,3716193.0,-0.009367881803917455,2.649127973123283,1.163269754768397,37.59998883926625,48.727877943028545,1.2225050467848817,1.360792494348054,0.5772256478896622,-0.512802924506488,18.640640508429197,0.6899986267089915,0.37987867559669297,-1.2844985961914048,-2.6036837359469587,0.03468654356414902,-1.9440911660691853,-0.6249060263136244,1.9243469601844367,18.503978397407767,-22.91513130484063,0.6595925698777783,1,1.0349979400634766,1.2249984741210938,-0.48000144958496094,-1.1000022888183594,-7.070003509521484,1,-0.07107974362127378,-1.0824923902185797,48.56999969482422,-1.3471039987894156,48.50500106811523,-1.1616035511166598,48.790000915527344,-0.07107974362127378
5157,2020-01-22,47.79999923706055,48.375,47.54999923706055,48.375,4828862.0,-0.006546865435260396,1.8695640636091633,2.017547616816851,25.276062592910307,43.599819483483074,1.2907284963569623,1.6372686792255209,0.8587208270442233,-0.15957137058193638,19.15212418979124,0.8250007629394531,0.11321076638483163,-1.5217510223388686,-3.0227476570808207,-0.0207543875969165,-2.2722493397098447,-0.7712527049678926,2.023414644537084,16.55626796820914,-19.90788362076399,0.7504983173709755,1,1.1849994659423828,1.4400005340576172,-0.12124919891357422,-0.7849998474121094,-8.119998931884766,2,-0.057531381671400816,2.649127973123283,48.1150016784668,-1.0824923902185797,48.56999969482422,-1.3471039987894156,48.50500106811523,-0.057531381671400816
5158,2020-01-23,47.31999969482422,47.86999893188477,47.040000915527344,47.599998474121094,5108974.0,-0.010041831587816685,1.0243861591566548,0.48695375266199176,11.654060937728715,37.853258545306716,1.5163193275292173,2.0527908770419003,1.297816300929739,0.36431758600147646,19.650991216090937,0.829998016357429,-0.11194458022472276,-1.894000625610353,-3.6383464437915762,-0.14965480742912973,-2.766173534700961,-1.021827716519745,2.230604429428965,13.861322566573014,-15.400336288003382,0.8721729090906114,1,1.1825008392333984,1.6650009155273438,0.41250038146972656,-0.30500030517578125,-8.939998626708991,3,-0.05431106744291292,1.8695640636091633,47.79999923706055,2.649127973123283,48.1150016784668,-1.0824923902185797,48.56999969482422,-0.05431106744291292
5159,2020-01-24,47.3849983215332,48.02000045776367,47.20500183105469,47.849998474121094,4131511.0,0.0013735973611195273,1.0248309458031437,1.6607220708446866,11.764655330461252,32.72390370047803,1.2014209015408994,1.9217137223220462,1.1929538646303968,0.333972651645837,20.087450945872416,0.8149986267089844,-0.34268095127237785,-1.7245019912719712,-3.644575966137836,0.1955719835938936,-2.684538978704907,-0.7644650038390353,1.814121353498365,18.015521726831953,-5.347272057817133,0.9600369874329339,1,0.9250030517578125,1.6000022888183594,0.5800018310546875,-0.3699989318847656,-8.28499984741211,4,-0.06521051518500742,1.0243861591566548,47.31999969482422,1.8695640636091633,47.79999923706055,2.649127973123283,48.1150016784668,-0.06521051518500742
5160,2020-01-27,46.11000061035156,47.0250015258789,46.02999877929688,47.0,6661225.0,-0.026907201779982848,1.117021621972601,1.9139765539758977,9.514127522220377,28.5634870282363,2.163037391318909,3.1054780749323356,2.423088726038486,1.6234687597395094,20.441285057954005,1.354999542236321,-0.5999212044157787,-2.8404996871948214,-5.178764776301314,-0.5022345980883287,-4.009632231748064,-1.6713671426415786,2.7868424383494173,3.3756007738834,-15.129265732471657,1.169132544553245,1,1.4799995422363281,2.3699989318847656,1.8725004196166992,0.904998779296875,-6.790000915527344,0,-0.0855562707136156,1.0248309458031437,47.3849983215332,1.0243861591566548,47.31999969482422,1.8695640636091633,47.79999923706055,-0.0855562707136156
5161,2020-01-28,46.474998474121094,46.5099983215332,45.724998474121094,46.18500137329102,5423321.0,0.007915806960271166,3.3611490818153884,-0.3258396625919306,13.623098453257626,25.87828375284785,1.5389565136710317,2.663608369022562,2.0102579600086017,1.2823443045513585,21.305466992173365,0.7849998474121094,-0.8241879631965219,-2.3400016784667983,-4.922389800688826,0.24238644375522966,-3.6311957395778123,-1.0488076173557843,1.963149491475228,28.30187049614068,13.770134217539034,1.2911940611110129,1,0.9175014495849609,1.8525009155273438,1.507502555847168,0.5400009155273438,-6.529998779296875,1,-0.11479288347784178,1.117021621972601,46.11000061035156,1.0248309458031437,47.3849983215332,1.0243861591566548,47.31999969482422,-0.11479288347784178
5162,2020-01-29,46.18000030517578,46.61999893188477,46.0,46.5,4524756.0,-0.006347459464890126,1.2142915531334841,-1.1034582549558944,13.583736854329757,22.81410957862882,1.6290216725466848,2.8677880768388775,2.2610685916458095,1.5910407219491276,22.185790771597286,0.6199989318847727,-1.0433868201072372,-2.483999824523927,-5.313001454378345,0.3450018053304902,-3.898500639451136,-1.0694990095967185,1.7697807519549968,19.825770709466592,5.513328727233567,1.414500814927208,1,1.2124996185302734,2.1474990844726562,1.8637504577636719,0.9149990081787109,-7.130001068115234,2,-0.11119536817445508,3.3611490818153884,46.474998474121094,1.117021621972601,46.11000061035156,1.0248309458031437,47.3849983215332,-0.11119536817445508
5163,2020-01-30,44.91999816894531,45.75,44.6349983215332,45.70000076293945,7604963.0,-0.02728458483984142,1.5340916479905673,2.4375104308227833,11.234985115058223,19.60402183403103,2.5505511751523713,3.9445028296462823,3.4666500908587636,2.8407878290252313,22.425179164798415,1.5450019836425781,-1.2440147740939125,-3.4992519378662124,-6.727748091645786,-0.2707557840866386,-5.113500014755999,-1.8850038609764255,2.6293220232437235,8.419487963144526,-6.975810675923832,1.6142480768897873,1,1.8750019073486328,2.8625011444091797,3.2387523651123047,2.615001678466797,-7.769996643066406,3,-0.11665178266619158,1.2142915531334841,46.18000030517578,3.3611490818153884,46.474998474121094,1.117021621972601,46.11000061035156,-0.11665178266619158
5164,2020-01-31,44.14500045776367,45.06499862670898,43.94499969482422,45.0,7613249.0,-0.017252843783894467,1.2741169043921627,1.0961496138854518,10.329601538177855,16.064479687045594,2.9525332639322954,4.456949851903957,4.180323454159222,3.604592262985122,22.353877512833524,1.1199989318847585,-1.399039873179305,-3.9624996185302734,-7.575081267818703,-0.3499179692418437,-5.768790443174488,-2.1562087938860586,2.8214553602941947,6.493527403877132,-7.831087222664913,1.806290824644215,1,2.0275001525878906,3.292499542236328,4.067500114440918,3.3899993896484375,-13.165000915527344,4,-0.13059235088612553,1.5340916479905673,44.91999816894531,1.2142915531334841,46.18000030517578,3.3611490818153884,46.474998474121094,-0.13059235088612553
5165,2020-02-03,43.7599983215332,44.13999938964844,43.66999816894531,43.95500183105469,6579474.0,-0.008721307786570875,-1.5066476781445501,0.22807440225223416,10.352353072320355,13.036964601829386,2.887092527575234,4.5490770931238345,4.495200466982638,3.985070134093192,21.996265578293496,0.4750022888183594,-1.6164324562092247,-4.0135017395019545,-7.9396662301651375,-0.08733724883877159,-5.976583984833546,-2.050419494170363,2.602166271877934,3.050851841075866,-11.628605077974228,1.9630822453315904,2,2.262500762939453,3.5400009155273438,4.566252708435059,4.055000305175781,-12.244998931884762,0,-0.10648994575301529,1.2741169043921627,44.14500045776367,1.5340916479905673,44.91999816894531,1.2142915531334841,46.18000030517578,-0.10648994575301529
5166,2020-02-04,44.79999923706055,44.92499923706055,44.15499877929688,44.29999923706055,7154948.0,0.023766018176824,1.0533345540364394,-2.5640564173790565,24.002707545709555,12.895480707695969,1.4834029016798738,3.2579014320692465,3.3876540211412163,2.94542888126081,21.2331682044522,1.1650009155273438,-1.806838514722216,-2.70800075531006,-6.6867022822113285,1.2707007715912084,-4.697351518760698,-0.7186499918594222,1.0237320714574238,38.305111046455146,22.242956665201937,1.9893507634506342,2,1.0450000762939453,2.5,3.6512508392333984,3.157501220703125,-13.834999084472656,1,-0.12232142043661087,-1.5066476781445501,43.7599983215332,1.2741169043921627,44.14500045776367,1.5340916479905673,44.91999816894531,-0.12232142043661087
5167,2020-02-05,45.43500137329102,45.79499816894531,44.40999984741211,44.5099983215332,7592709.0,0.014174155067957495,-1.46221923828125,1.8500061035156392,28.20012125736862,14.733931854322623,0.5337786886651088,2.3657570968744253,2.6965728799434814,2.295880883566035,20.22562231112628,1.3849983215332031,-2.021703062154131,-1.8327486038207965,-5.69544200299265,2.0299447953510565,-3.7640953034067266,0.09859809576513356,-1.7650032043457102,83.05897432215107,64.88211417780767,1.9313466995859272,2,0.40999794006346946,1.8649978637695241,3.154998779296868,2.522499084472649,-19.05500221252442,2,-0.12083199103178865,1.0533345540364394,44.79999923706055,-1.5066476781445501,43.7599983215332,1.2741169043921627,44.14500045776367,-0.12083199103178865
5168,2020-02-06,45.9000015258789,47.0,45.50500106811523,47.0,6967286.0,0.01023440384137908,1.7181836467169411,-1.1891836162385958,33.46031235482951,17.14456041258576,-0.17190897555316553,1.666435652860308,2.2058535975501954,1.8182524496907888,19.224321210992994,1.5649986267089773,-2.184797332467717,-1.1647485733032283,-4.854571075581148,2.5250739289746917,-3.0096598244421884,0.6801626778357317,-2.1875033569335898,66.96703095287168,45.76813626037083,1.8449112511389603,2,-0.5525016784667898,1.3999977111816477,2.766248703002937,2.0949974060058665,-19.875001907348626,3,-0.14923751767102333,-1.46221923828125,45.43500137329102,1.0533345540364394,44.79999923706055,-1.5066476781445501,43.7599983215332,-0.14923751767102333
5169,2020-02-07,45.2599983215332,45.77999877929688,45.084999084472656,45.70000076293945,5762786.0,-0.013943424467749876,1.3166715410144265,0.40000277432912995,30.41419482582633,19.466790112986423,0.1508242466530021,2.0554388320000854,2.8150719240154842,2.439142986374492,18.107106157738716,0.8150024414062429,-2.301654652430031,-1.5785017013549805,-5.117869510284919,1.960866107574958,-3.3481856058199497,0.1911822031099888,-1.4160000793457073,47.74772607510253,25.090699035453007,1.7696839044649675,2,0.07500076293945312,2.0400009155273438,3.528752326965332,2.835000991821289,-20.924999237060547,4,-0.17918685586419547,1.7181836467169411,45.9000015258789,-1.46221923828125,45.43500137329102,1.0533345540364394,44.79999923706055,-0.17918685586419547
5170,2020-02-10,44.57500076293945,45.38999938964844,44.57500076293945,45.17499923706055,6230114.0,-0.015134723464358846,-1.7166689978764798,1.3636253294492995,29.60829037404244,21.24292254862918,0.6651292936781061,2.47470332309873,3.462140803176837,3.098535370469122,18.07871086162621,0.8149986267089844,-2.3516650108072668,-2.014249229431151,-5.447160808098637,1.4186623492363353,-3.730705018764894,-0.2977934400974078,-0.6047624504394591,14.76280504156589,-8.071751599864495,1.7164557893337442,2,0.7599983215332031,2.7249984741210938,4.4800004959106445,3.842500686645508,-19.42500114440918,0,-0.3049916093777453,1.3166715410144265,45.2599983215332,1.7181836467169411,45.9000015258789,-1.46221923828125,45.43500137329102,-0.3049916093777453
5171,2020-02-11,44.9900016784668,45.25,44.7400016784668,44.75,5567042.0,0.009310171809854051,-2.9230893378523115,-0.40000381470696694,33.997733774065594,23.511144428599835,0.01936578404172451,1.8248390295767507,3.024534894079089,2.639085763089895,18.405985412855117,0.6749992370605469,-2.4131629682114593,-1.3907484054565415,-4.669309873504041,1.8878130625909577,-3.030029139480291,0.24853232856720808,-0.8985728984668029,22.393891771595385,-1.1838167679509795,1.6392807340237499,2,0.3449974060058594,2.2199974060058594,4.26624870300293,3.612499237060547,-23.19500160217285,1,-0.2995110421448992,-1.7166689978764798,44.57500076293945,1.3166715410144265,45.2599983215332,1.7181836467169411,45.9000015258789,-0.2995110421448992
5172,2020-02-12,45.48500061035156,45.6500015258789,45.06499862670898,45.209999084472656,6114806.0,0.011002420836131677,-1.0707977746569641,1.1458316776603354,39.56793936039722,26.659250455859723,-0.6532865112556934,1.1447748884666709,2.530269990570744,2.1150784863766745,19.648587915154607,0.6599998474121023,-2.31794905778348,-0.7409994125366239,-3.8713026572457707,2.389303832172523,-2.3061510348911938,0.8241522098179459,-1.2772289815515663,37.52577870973527,12.193603396851262,1.5651516223545718,2,-0.15000152587890625,1.7249984741210938,3.8087501525878906,3.1175003051757812,-22.985000610351562,2,-0.3192261242810489,-2.9230893378523115,44.9900016784668,-1.7166689978764798,44.57500076293945,1.3166715410144265,45.2599983215332,-0.3192261242810489
5173,2020-02-13,45.39500045776367,45.54999923706055,44.71500015258789,45.54999923706055,6159148.0,-0.0019786776163615016,9.774266587911006,-0.5636287973366625,38.7188325814948,29.813609460672716,-0.5462673210549411,1.019667971630568,2.6343194840025177,2.189942257691065,21.062050501185077,0.8349990844726562,-2.27096934319907,-0.6612495422363267,-3.5662162768079284,2.243717192335275,-2.1137329095221276,0.7912338250494741,-1.075539694115676,68.04987922743507,40.065803917809276,1.4524833672858002,2,-0.060001373291015625,1.6499977111816406,3.8987503051757812,3.207500457763672,-20.395000457763672,3,-0.4188787554851766,-1.0707977746569641,45.48500061035156,-2.9230893378523115,44.9900016784668,-1.7166689978764798,44.57500076293945,-0.4188787554851766
5174,2020-02-14,45.25,45.63999938964844,45.16999816894531,45.32500076293945,4177910.0,-0.003194194433340347,-2.9999350702053404,0.48387970072848985,44.408320303508916,33.59760581969366,-0.25483786198297764,0.9573947561088545,2.7734372023682994,2.3276712684745675,22.299246852310706,0.470001220703125,-2.210530698695301,-0.6434999465942397,-3.3271093143489594,2.04010942116048,-1.985304630471603,0.6983047372831237,-0.8233176668979212,62.79058214013278,30.3844662367612,1.3418046838773605,2,0.3274993896484375,1.7949981689453125,4.043750762939453,3.3525009155273438,-18.75,4,-0.42486188688330884,9.774266587911006,45.39500045776367,-1.0707977746569641,45.48500061035156,-2.9230893378523115,44.9900016784668,-0.42486188688330884
5175,2020-02-17,45.20500183105469,45.61000061035156,45.20000076293945,45.474998474121094,3425814.0,-0.0009944346728245623,-1.92858310626703,3.5999186206195004,41.3840151304191,35.52886221799473,0.018651142880216298,0.7772183016403602,2.8144874296577598,2.3620287098770376,23.603302831581203,0.4099998474121094,-1.9875478466400907,-0.5202482223510714,-2.9023116624668575,1.8618152177647147,-1.7112799424089644,0.6707834977068217,-0.6753867912766935,52.4065196548422,18.676494203016674,1.1910317200578937,2,0.4999980926513672,1.612497329711914,4.142498970031738,3.3974990844726562,-14.730001449584957,0,-0.4616746355763859,-2.9999350702053404,45.25,9.774266587911006,45.39500045776367,-1.0707977746569641,45.48500061035156,-0.4616746355763859
5176,2020-02-18,44.69499969482422,45.06000137329102,44.50500106811523,44.95000076293945,6540203.0,-0.011281984638259912,1.33683213003637,0.9444601429822826,40.21094729134101,36.863398443991656,0.5723851895789807,1.0728720820426858,3.2879376473439947,2.854963367641531,24.88910609796992,0.7000007629394602,-1.6711491803437184,-0.8592502593994169,-2.9975356964514646,1.2790351776526308,-1.9283929779254407,0.20989245912660692,2.3050003051757812,16.593759890723746,-18.114524825061537,1.069142718526024,2,1.0575008392333984,1.9300003051757812,4.762500762939453,3.907501220703125,-11.845001220703132,1,-0.4372972415202253,-1.92858310626703,45.20500183105469,-2.9999350702053404,45.25,9.774266587911006,45.39500045776367,-0.4372972415202253
5177,2020-02-19,45.04999923706055,45.22999954223633,44.52999877929688,45.20000076293945,5338322.0,0.007942712711942024,5.666702997275137,0.5882388140081081,50.973061286957,38.80925943645027,0.1754838590833856,0.5283761078719493,2.9116858102319156,2.4800770999102753,25.72746742905876,0.700000762939446,-1.297354440178914,-0.36675071716308594,-2.2334117296249403,1.4999102952987684,-1.3000812233940167,0.5665797890678448,1.900100784301756,48.017530828513465,9.571465923677081,0.9333305062309286,2,0.09250068664550781,1.3600006103515625,4.405000686645508,3.552501678466797,-12.049999237060547,2,-0.5162042076492599,1.33683213003637,44.69499969482422,-1.92858310626703,45.20500183105469,-2.9999350702053404,45.25,-0.5162042076492599
5178,2020-02-20,44.75,45.22000122070313,44.75,45.18500137329102,4565865.0,-0.0066592506579612465,-1.1609183306587016,2.8999796551549224,54.87509260084656,41.52713696700807,0.32989199384366685,0.6597933410789452,3.184574239251262,2.766945303399588,25.989727457605,0.4700012207031321,-1.0918740488109577,-0.5382499694824219,-2.1953216954118986,1.1188217564470548,-1.3667858324471638,0.29028589348232003,2.1511980422973593,21.585840898321013,-20.038564836694515,0.8285358629647391,2,0.3275012969970632,1.614999771118164,4.533750534057617,3.8525009155273438,-12.5,3,-0.4972067039106145,5.666702997275137,45.04999923706055,1.33683213003637,44.69499969482422,-1.92858310626703,45.20500183105469,-0.4972067039106145
5179,2020-02-21,44.29499816894531,44.665000915527344,43.88000106811523,44.59000015258789,6766843.0,-0.010167638682786362,2.52806137756636,0.678163338682651,54.262943363192306,44.26654285469139,0.7080748809692139,0.918523831416735,3.614678615377059,3.236135027127446,26.77775331367188,0.8699989318847727,-0.9656263395311626,-0.8387517929077148,-2.2271057814741013,0.5496021956586716,-1.5329287871909116,-0.14457479862451805,2.5582759338684014,23.98827807165931,-21.58533391728662,0.6941769942831938,2,0.4700031280517507,2.0700016021728516,4.988752365112305,4.307502746582031,-10.724998474121094,4,-0.43560218910840376,-1.1609183306587016,44.75,5.666702997275137,45.04999923706055,1.33683213003637,44.69499969482422,-0.43560218910840376
5180,2020-02-24,42.165000915527344,43.68999862670898,41.98500061035156,43.36999893188477,12143442.0,-0.0480866314813686,-1.1789131150138237,4.0847115720326626,32.11135287832177,44.056944977386514,2.7493904604204644,2.885772937496334,5.687099621003952,5.376780509115477,26.81730341066476,2.30999755859375,-0.9779479273936573,-2.7714990615844712,-4.6204251641302605,-0.922572959038682,-3.695962112857366,-1.8470360103115766,4.5693422658984275,5.54700660783371,-39.254583940143576,0.9244630512728935,2,1.6525001525878906,3.3050003051757812,7.161249160766602,6.4375,-6.775001525878906,0,-0.37151667438381764,2.52806137756636,44.29499816894531,-1.1609183306587016,44.75,5.666702997275137,45.04999923706055,-0.37151667438381764
5181,2020-02-25,41.13999938964844,42.58000183105469,41.01499938964844,42.459999084472656,9849446.0,-0.02430929689607686,1.0064067138448598,1.0954372346723247,22.308179290254756,42.139193858481796,3.5434708881629575,3.679232808219126,6.6351408095277264,6.405140986793398,26.76263544777286,1.56500244140625,-0.9350896144240579,-3.5297506332397433,-5.907778788265453,-1.1517224782140332,-4.718764710752602,-2.3407365557268847,5.309383237512883,2.965598943650181,-35.46839475815047,1.1890140775128553,2,2.1875,3.5675010681152344,8.190000534057617,7.462501525878906,-5.939998626708984,1,-0.2592367322898457,-1.1789131150138237,42.165000915527344,2.52806137756636,44.29499816894531,-1.1609183306587016,44.75,-0.2592367322898457
5182,2020-02-26,41.04499816894531,41.28499984741211,40.435001373291016,40.88000106811523,9179832.0,-0.0023092178442527533,1.6356523127694682,-0.12499783255787608,17.129302961774528,39.74035723406843,3.2882153650749686,3.5519162988469333,6.635661600760727,6.499549893162083,26.983214667780352,0.8499984741210938,-0.836150834581602,-3.368001747131345,-6.136276634398811,-0.5997268598638783,-4.752139190765078,-1.9838643034976116,4.969633799214975,12.748104808910348,-21.16468787262413,1.384137443633732,2,1.992502212524414,3.3600025177001953,8.20000171661377,7.557502746582031,-4.76499938964843,2,-0.199658912423209,1.0064067138448598,41.13999938964844,-1.1789131150138237,42.165000915527344,2.52806137756636,44.29499816894531,-0.199658912423209
5183,2020-02-27,39.68000030517578,40.67499923706055,39.025001525878906,40.125,14792562.0,-0.03325613167653374,1.1359218986104116,-2.6970152359372754,15.598025764033366,36.53921339634893,4.19884032947234,4.74763207011793,7.8720894742500604,7.867907542060905,26.375454203679155,2.0199966430664062,-0.8565642596009511,-4.470999717712402,-7.940331581259812,-1.0016678541649924,-6.205665649486107,-2.7363337859386974,5.776668603497576,11.613454790421592,-19.700440986312238,1.7346659317737065,2,2.637500762939453,3.842500686645508,9.432498931884766,8.922500610351562,-6.150001525878906,3,-0.1683467805897283,1.6356523127694682,41.04499816894531,1.0064067138448598,41.13999938964844,-1.1789131150138237,42.165000915527344,-0.1683467805897283
5184,2020-02-28,38.38000106811523,39.08000183105469,37.72000122070313,38.5,18297577.0,-0.032762077294918424,1.1249966472455148,0.26966070601952663,14.498562875403422,33.55194092356941,4.94149898218906,5.895871590465056,9.031403393230455,9.157194712769027,25.46807521717904,1.9599990844726491,-1.0290412929475394,-5.4827489852905344,-9.806852398176993,-1.158645572404076,-7.644800691733764,-3.3206972788473053,6.304867754622798,11.055278629570797,-21.42887171010558,2.162051706443229,2,3.0949993133544993,4.489999771118171,10.363749504089363,10.222499847412116,-4.565002441406243,4,-0.15971862682431814,1.1359218986104116,39.68000030517578,1.6356523127694682,41.04499816894531,1.0064067138448598,41.13999938964844,-0.15971862682431814
5185,2020-03-02,39.099998474121094,39.959999084472656,37.94499969482422,39.915000915527344,12536722.0,0.018759702604698836,3.453043331647277,6.791747464792808,17.386453550437523,31.015886063469022,3.6480694383146357,5.068735128826859,8.163613705859198,8.423936918760553,24.02249132965275,2.0149993896484375,-1.198198854812972,-4.52975158691406,-9.35080953597636,0.2913063621482408,-6.940280561445206,-2.119222612382913,4.609788884332048,28.395001648325668,-5.143855329160502,2.410528974531149,3,2.375001907348633,3.272502899169922,9.547502517700195,9.50250244140625,-4.834999084472649,0,-0.14143219936330653,1.1249966472455148,38.38000106811523,1.1359218986104116,39.68000030517578,1.6356523127694682,41.04499816894531,-0.14143219936330653
5186,2020-03-03,39.31999969482422,40.34500122070313,38.97999954223633,39.900001525878906,11402716.0,0.005626629905081337,-1.166665657489218,0.7116565565790459,14.791531412985279,26.995716077472164,2.889282240975973,4.655843538817258,7.7930728358741135,8.173936733918467,23.575612241021403,1.365001678466804,-1.4533325912776007,-4.035750389099121,-9.188272390685526,1.116771612487284,-6.612011389892324,-1.4594893883059186,3.5512176043439183,44.88075990082842,11.356866509667967,2.5762610007932016,3,2.1500015258789134,3.0400009155273438,8.71500015258789,9.15999984741211,-5.439998626708984,1,-0.09994914383717801,3.453043331647277,39.099998474121094,1.1249966472455148,38.38000106811523,1.1359218986104116,39.68000030517578,-0.09994914383717801
5187,2020-03-04,39.94499969482422,40.19499969482422,38.96500015258789,39.61999893188477,9181945.0,0.01589521884157774,1.981814314580453,-0.5603443739969887,20.667371023977623,23.19485812448673,1.6360307566284504,3.7929230306522754,7.0125041371451005,7.531448681577828,24.25850806753294,1.2299995422363281,-1.6989825866990813,-3.1362503051757784,-8.405989547918281,2.1334889375667245,-5.77111992654703,-0.5013806838045269,2.2050473533588146,75.29610719887425,44.233542886593284,2.634869621371251,3,1.2475013732910156,2.4150009155273438,7.914999961853027,8.382499694824219,-6.319999694824219,2,-0.11878830812707675,-1.166665657489218,39.31999969482422,3.453043331647277,39.099998474121094,1.1249966472455148,38.38000106811523,-0.11878830812707675
5188,2020-03-05,39.04999923706055,40.14500045776367,38.79999923706055,40.09500122070313,9513451.0,-0.02240581961700805,1.3493461711449084,-3.215383170769016,19.123493260636266,19.29047477975828,1.8298892127352104,4.3726119930244,7.734459907003078,8.39375933757482,26.316586936266194,1.345001220703125,-1.9495048484043451,-3.6887506484985337,-9.076215954130461,1.6987146571333938,-6.382483301314494,-0.9950179956825735,2.479841395275301,50.666591099330084,22.641796910142904,2.693732652815962,3,1.6550006866455078,3.3100013732910156,8.8100004196167,9.27750015258789,-6.3899993896484375,3,-0.07093471221210124,1.981814314580453,39.94499969482422,-1.166665657489218,39.31999969482422,3.453043331647277,39.099998474121094,-0.07093471221210124
5189,2020-03-06,37.150001525878906,38.75,36.96500015258789,38.5,14629953.0,-0.04865551212043151,-1.0755797448590336,1.2918621162951058,16.141224975162004,17.516016123851642,2.9164836641684886,5.938338220114119,9.435766984270849,10.250485385829009,28.37435151529596,2.0849990844726562,-2.416792042704685,-5.183248519897461,-10.97719324726026,0.6106962074653381,-8.08022088357886,-2.2862761562160614,3.8464615888283618,5.473411681321634,-18.663085857419077,2.8969723636813978,3,2.622499465942383,4.832498550415039,10.138748168945312,10.632497787475586,-6.46500205993652,4,-0.09744286939154811,1.3493461711449084,39.04999923706055,1.981814314580453,39.94499969482422,-1.166665657489218,39.31999969482422,-0.09744286939154811
5190,2020-03-09,30.979999542236328,33.450000762939446,30.979999542236328,31.57999992370605,32826361.0,-0.16608349206512196,-7.233332167732108,0.44444522936246184,10.937046726193813,16.252556950067092,8.194814114598515,11.634101392417243,15.337249738125585,16.34393187986872,30.597800377393813,6.170001983642578,-3.1058092142168903,-10.673500442504881,-18.26970692581895,-3.0772939591908113,-14.47160368416192,-6.875397200847843,9.371429498531839,0.0,-24.05413618975843,3.7981032416570364,3,5.152500152587891,8.010000228881836,15.825000762939453,16.457500457763672,-0.9650001525878871,0,0.09151062383353437,-1.0755797448590336,37.150001525878906,1.3493461711449084,39.04999923706055,1.981814314580453,39.94499969482422,0.09151062383353437
5191,2020-03-10,31.51499938964844,33.96500015258789,30.98500061035156,32.22499847412109,22112318.0,0.017269201269119572,-2.3672375073815513,1.183331055112793,11.840985923581755,15.66496616804567,6.873779185467679,10.580283929704049,14.537796088020034,15.732794293624348,32.79451435111322,2.9850006103515625,-3.8229614823660683,-9.464750480651855,-18.130039286015457,-0.7994616752882528,-13.797394883333656,-5.132106077970054,7.235000610351559,5.805749740132847,-14.588572257003328,4.332644402681801,3,4.3124999999999964,7.475000381469723,15.14624977111816,15.784999847412106,-0.4949989318847692,1,0.08726003659398063,-7.233332167732108,30.979999542236328,-1.0755797448590336,37.150001525878906,1.3493461711449084,39.04999923706055,0.08726003659398063
5192,2020-03-11,30.96500015258789,33.15999984741211,30.96500015258789,32.264999389648445,17801253.0,-0.017451983110023606,-2.3769245892595485,1.8309872019428493,11.676390593678192,15.229228926895095,6.530293262308355,10.526400157771306,14.811014469526349,16.200369363884114,35.54724999202355,2.1949996948242188,-4.267696935665086,-9.288749694824219,-18.76026655099801,0.18276716134957383,-14.024508122911115,-4.5529912667373225,6.386399765014652,0.0,-19.40736051674528,4.735758428086896,3,4.690000534057617,8.017499923706055,15.607499122619629,16.334999084472656,-0.09499931335449219,2,0.09413857261950387,-2.3672375073815513,31.51499938964844,-7.233332167732108,30.979999542236328,-1.0755797448590336,37.150001525878906,0.09413857261950387
5193,2020-03-12,26.3799991607666,29.809999465942386,26.045000076293945,29.4950008392334,27090214.0,-0.1480704333675935,1.0106811553901311,2.3961565435301098,9.495812155061174,14.673367735745956,10.091518384882626,14.349510362261029,19.040423619413126,20.664190976305804,38.39962479121802,4.920000076293945,-4.7071153314873015,-12.923000621795651,-23.91669006960106,-1.9293111739902429,-18.419845345698356,-7.426155897892947,9.694120803833009,2.6367499920057997,-15.522315340173616,5.496844723902704,3,6.815001487731934,10.142500877380371,20.192500114440918,20.920000076293945,3.320001602172848,3,0.2746399192464135,-2.3769245892595485,30.96500015258789,-2.3672375073815513,31.51499938964844,-7.233332167732108,30.979999542236328,0.2746399192464135
5194,2020-03-13,26.024999618530273,29.229999542236328,25.69499969482422,27.38999938964844,22235596.0,-0.013457147594011176,-2.4913585316897793,0.4382019375957512,10.324477164655718,13.888703692881311,9.509703130245185,13.903197141861156,19.010160156418593,20.89256105885221,41.52174864475416,3.5349998474121094,-5.184057006735465,-12.316750144958498,-24.426330356220532,-0.2071699336964663,-18.37154025058951,-6.261960039327484,8.043296368408207,3.9903253378451624,-15.112882693149318,6.054790105631016,3,6.995000839233398,9.712499618530273,20.298749923706055,21.274999618530273,5.090000152587891,4,0.25494717871801975,1.0106811553901311,26.3799991607666,-2.3769245892595485,30.96500015258789,-2.3672375073815513,31.51499938964844,0.25494717871801975
5195,2020-03-16,24.334999084472656,25.5,23.45000076293945,25.5,23911999.0,-0.06493758151121376,2.519309229268043,0.8534806673066394,9.997613657290003,13.356046164470728,9.929193619779909,14.703350889610867,20.285382246241504,22.441945203631825,44.894713530712316,2.574998855590824,-5.62755206208778,-12.96325054168701,-26.133041861224243,0.2065407778502255,-19.54814620145563,-6.378354881918391,8.058637644042975,8.41653231482304,-12.202195226767316,6.584895659768618,3,7.48750114440918,10.215002059936516,21.982500076293945,22.96500015258789,8.08499908447265,0,0.2609410569290489,-2.4913585316897793,26.024999618530273,1.0106811553901311,26.3799991607666,-2.3769245892595485,30.96500015258789,0.2609410569290489
5196,2020-03-17,25.149999618530273,26.29999923706055,23.665000915527344,26.229999542236328,17666245.0,0.033490879996689316,3.3196718107783827,0.9270378325987727,13.417719074060045,12.55052928114655,7.702834054256876,13.016366553010343,19.067160262377016,21.48652631415797,47.6463890586585,2.6349983215332067,-5.98306180209314,-11.171000003814697,-24.917761394056974,2.5757613864275797,-18.04438069893584,-4.297619308693559,5.454909916870122,17.50771386074903,-3.9369553397159294,6.873380695121139,3,6.647500991821289,9.4000015258789,21.167499542236328,22.149999618530273,6.7100009918212855,1,0.19343935765047426,2.519309229268043,24.334999084472656,-2.4913585316897793,26.024999618530273,1.0106811553901311,26.3799991607666,0.19343935765047426
5197,2020-03-18,21.795000076293945,24.524999618530273,21.399999618530273,24.5,21448374.0,-0.13339958620772296,1.2686032319011253,2.5046297359204988,12.291795167068585,11.791451715194587,9.17763096431828,15.325582101457918,21.967448450017116,24.677697898872168,50.849378160441915,3.75,-6.568011159891547,-13.363249588012692,-27.911849525434945,1.185350349409564,-20.63754955672382,-6.088949619301566,7.378927704614259,4.696795064570894,-17.24824812469288,7.274299968711128,3,8.279999732971191,11.730000495910645,24.47749900817871,25.5049991607666,10.454999923706055,2,0.42326223212559677,3.3196718107783827,25.149999618530273,2.519309229268043,24.334999084472656,-2.4913585316897793,26.024999618530273,0.42326223212559677
5198,2020-03-19,22.5,24.399999618530273,21.1200008392334,21.36000061035156,19510727.0,0.0323468649340759,-3.049383878890346,-0.4214415607400667,15.657435549845275,11.737697334603839,6.568922804501597,13.563613616533246,20.815580870852088,23.814180435668476,54.23593800450017,3.279998779296875,-7.229467062583577,-11.54574966430664,-26.405584938045962,3.3140856094326807,-18.9756673011763,-4.11583202743698,5.119142148432619,17.016021966262738,-6.045988059806923,7.429917636869661,3,5.0425004959106445,10.880000114440918,23.772499084472656,24.799999237060547,10.294998168945305,3,0.37200003729926223,1.2686032319011253,21.795000076293945,3.3196718107783827,25.149999618530273,2.519309229268043,24.334999084472656,0.37200003729926223
5199,2020-03-20,25.0,25.75,23.875,24.5,25488221.0,0.11111111111111116,-1.1428571428571428,0.43859672605104866,21.686751787009385,12.932109008027792,2.418533023297133,10.059731430412747,17.894191602393192,21.168670764729796,56.75853755536359,3.25,-8.025739744308698,-8.080999755859374,-22.641461649090765,6.479462137372018,-15.36123070247507,-0.800768809243678,1.3193138865927736,74.90348186968822,50.34667517424213,7.2802309466156965,3,2.5425004959106445,8.380000114440918,21.189998626708984,22.299999237060547,8.819999694824219,4,0.18800003051757797,-3.049383878890346,22.5,1.2686032319011253,21.795000076293945,3.3196718107783827,25.149999618530273,0.18800003051757797
5200,2020-03-23,26.5,28.59000015258789,23.770000457763672,24.0,24443724.0,0.06000000000000005,-2.2567575578712953,5.0,25.51566167802966,14.451517425188669,0.24162445588983772,7.721880437574065,15.988797814171477,19.538868907937996,57.64109247874143,4.819999694824219,-8.779471222965046,-5.797749710083011,-19.981167441762395,8.38566802159637,-12.889458575922703,1.2939591557566814,-5.379999160766602,72.02141439489168,47.96853822118996,7.09170886583969,3,0.6400003433227539,6.8650007247924805,19.811248779296875,20.799999237060547,6.349998474121087,0,0.1741509347591761,-1.1428571428571428,25.0,-3.049383878890346,22.5,1.2686032319011253,21.795000076293945,0.1741509347591761
5201,2020-03-24,30.47500038146973,30.47500038146973,27.38999938964844,28.0,20173135.0,0.15000001439508415,1.4929297101678163,0.9900001525878921,33.965460390867605,16.928080735987493,-4.354316815831485,3.064011582032432,11.659130372115175,15.446043505626275,57.77704816889049,3.97500038146973,-9.271647661321907,-1.2894993782043436,-14.861950451460817,12.28295169505213,-8.07572491483258,5.496726158423893,-9.205599555969243,100.0,79.02398897751857,6.786225536628238,3,-4.677499771118168,2.699999809265133,15.786249160766598,16.824998855590817,0.014999389648433947,1,0.06382273217815038,-2.2567575578712953,26.5,-1.1428571428571428,25.0,-3.049383878890346,22.5,0.06382273217815038
5202,2020-03-25,32.84999847412109,33.11999893188477,30.10000038146973,31.82500076293945,22567101.0,0.07793266818449229,2.859426454278371,0.4141404255351922,40.00322299496191,20.31779305153202,-7.189903782775993,0.045941014939835156,8.968448368019686,12.953619848269604,57.272905159371575,3.0199985504150426,-8.932736466823904,1.495248699188224,-11.374111399248697,14.364608797625142,-4.939431350030233,7.929928748406681,-11.21237366638183,97.74999582767408,77.20304699879253,6.434680049218459,3,-5.729998588562001,0.32500171661377664,13.338751792907722,14.45000076293946,0.06000137329102273,2,-0.030136922671379685,1.4929297101678163,30.47500038146973,-2.2567575578712953,26.5,-1.1428571428571428,25.0,-0.030136922671379685
5203,2020-03-26,33.0,33.06999969482422,30.59000015258789,31.51000022888184,14865273.0,0.004566256707654981,2.0429457903155788,1.4536615593028595,42.908405292390135,23.938229510169176,-7.042722366373074,-0.6642240672741906,8.49122730921939,12.673258819606403,56.21046741195486,2.479999542236328,-8.64420935781688,1.9792502403259284,-10.314205195185558,14.272705675837415,-4.167477477429813,8.12597795808167,-10.673432744812011,98.71658875435216,73.11259551475565,6.146727717755742,3,-5.880000114440914,0.17000102996826172,12.776249885559082,14.299999237060547,-0.799999237060554,3,-0.022727272727272707,2.859426454278371,32.84999847412109,1.4929297101678163,30.47500038146973,-2.2567575578712953,26.5,-0.022727272727272707
5204,2020-03-27,32.25,32.330001831054695,31.020000457763672,31.940000534057614,15675420.0,-0.022727272727272707,4.574436828627757,0.20805336480672698,52.66359154705334,28.67889372014288,-5.9416758187413485,-0.41847045843822883,8.907733955442332,13.286895317707476,54.68900497870376,1.9799995422363281,-8.322314231208772,1.535750293731688,-10.281601816539322,13.353102404002698,-4.372925761403813,7.444426348867193,-9.275826844210204,90.69519707096474,59.29740911360096,5.908676055135504,3,-5.130000114440914,0.6425008773803711,13.471250534057617,15.049999237060547,0.31999969482421875,4,0.016899168029311795,2.0429457903155788,33.0,2.859426454278371,32.84999847412109,1.4929297101678163,30.47500038146973,0.016899168029311795
5205,2020-03-30,33.56999969482422,33.639999389648445,30.96500015258789,31.20000076293945,13162508.0,0.04093022309532457,1.131474921008351,7.645171015634057,54.17258945213355,33.20721265103994,-6.497175755102887,-2.291491900207671,7.260608087504544,11.832592180944857,53.86389117670542,2.674999237060554,-7.343238179611085,3.1322499275207534,-8.103427111932334,14.36792696697384,-2.4855885922057865,8.750088447247297,-9.987076992468726,98.88000488281239,61.59110168441466,5.6178385197265435,3,-6.189999580383297,-1.1649999618530273,11.995000839233398,13.729999542236328,-0.5849990844726634,0,0.0074471254772916495,4.574436828627757,32.25,2.0429457903155788,33.0,2.859426454278371,32.84999847412109,0.0074471254772916495
5206,2020-03-31,35.38999938964844,35.38999938964844,33.64500045776367,34.0,15715197.0,0.05421506438395429,1.5107909325429496,0.5864978970868245,58.5441188623997,38.34635972829895,-7.500650676355285,-4.659930550744313,5.142554332138026,9.892219119098385,53.15858540593129,1.8199996948242188,-6.341748375884919,5.1487496376037605,-5.557866619526642,15.855365894734163,-0.20455849096143908,10.50205776616896,-11.00251055230951,100.0,55.59861656422589,5.3533081285652,3,-7.1349992752075195,-3.5399980545043945,9.253751754760742,11.067501068115234,-3.0050010681152415,1,-0.0717717140246773,1.131474921008351,33.56999969482422,4.574436828627757,32.25,2.0429457903155788,33.0,-0.0717717140246773
5207,2020-04-01,35.20000076293945,35.959999084472656,33.134998321533196,33.299999237060554,14558263.0,-0.005368709522062254,-1.5336291572439698,1.3669081727866461,70.51163345262691,44.4412706063858,-5.8213632410522855,-5.105398523662625,5.036300892451614,9.957681242939785,52.33562986732252,2.8250007629394602,-5.098441124086367,5.196000957489012,-4.791369471004636,15.18337138598266,0.20231574324218826,10.189686171735836,-9.712260870369573,85.84732825512017,34.66914336314197,4.993685214246824,4,-5.335000991821289,-3.997500419616699,8.817499160766602,10.772499084472656,-2.8850021362304688,2,-0.13380684345837413,1.5107909325429496,35.38999938964844,1.131474921008351,33.56999969482422,4.574436828627757,32.25,-0.13380684345837413
5208,2020-04-02,36.27999877929688,37.86000061035156,35.69499969482422,35.95500183105469,19013971.0,0.03068176116332677,-4.12425511936148,0.17105088802065996,73.07086781758692,50.150616832005525,-5.2982768431597655,-6.7496145482915075,3.681966592530472,8.757603692550354,51.623219556923395,2.6599998474121094,-3.8555631709198828,6.4144989967346255,-3.1108175266647606,15.939815520134012,1.6518407350349307,11.17715725843432,-9.53558778369867,77.08481905500642,19.11408199100196,4.762658261699693,4,-5.464998245239265,-5.3824987411499094,7.441251754760735,9.402502059936516,-5.1899986267089915,3,-0.09288861756544098,-1.5336291572439698,35.20000076293945,1.5107909325429496,35.38999938964844,1.131474921008351,33.56999969482422,-0.09288861756544098
5209,2020-04-03,33.529998779296875,35.6150016784668,33.25,35.599998474121094,13210362.0,-0.07579934102890018,1.252376004534027,-6.369289638011035,69.74447339803164,55.06492924533907,-1.3533725411928614,-4.516273092649289,6.117923428221644,11.370872819297617,50.039087762710274,3.029998779296882,-2.1939839162946306,3.845499134063722,-5.223647252871814,12.914645520999262,-0.6890740594040494,8.380072327531494,-5.229405237633195,37.200847808803736,-25.921244265823105,4.53457319346777,4,-0.904998779296875,-2.7974977493286097,9.390002250671387,11.447502136230469,-2.7199993133544886,4,-0.03966591305629985,-4.12425511936148,36.27999877929688,-1.5336291572439698,35.20000076293945,1.5107909325429496,35.38999938964844,-0.03966591305629985
5210,2020-04-06,33.814998626708984,34.93000030517578,33.060001373291016,34.005001068115234,8975746.0,0.008499846638470032,-1.2000026927323155,0.09178863256904235,69.03977319352757,58.96207511230129,-0.5493935424919343,-4.8253923436643085,5.556820525496619,10.954680367416785,47.080069324469484,1.8699989318847656,-0.5727936489093466,3.9887490272521973,-5.252640339171727,13.230138393676121,-0.6319456559597683,8.60944371046416,-4.176088095429002,15.729111946282694,-50.966787959444055,4.620694683211963,4,0.16500186920166016,-3.082497596740719,8.357501983642578,10.510002136230469,-2.9549980163574254,0,-0.03681795009452982,1.252376004534027,33.529998779296875,-4.12425511936148,36.27999877929688,-1.5336291572439698,35.20000076293945,-0.03681795009452982
5211,2020-04-07,34.264999389648445,35.125,33.61999893188477,34.735000610351555,9038306.0,0.013307726784410612,1.4080017089843637,2.4736588499838637,81.41058304823189,63.562892895997955,-0.4528700735448581,-5.332190749236791,4.8184863362054955,10.37165825013215,44.35663192186322,1.5050010681152273,0.8825680241583562,4.301249790191658,-5.12590099441762,13.728400574800936,-0.4123256021129791,9.014825182496295,-3.4751362472984404,25.104129330973667,-47.392162891237845,4.713575392304638,4,-0.03999900817871804,-3.5324983596801793,7.6587514877319265,10.060001373291009,-1.1199989318847727,1,-0.03735586756448561,-1.2000026927323155,33.814998626708984,1.252376004534027,33.529998779296875,-4.12425511936148,36.27999877929688,-0.03735586756448561
5212,2020-04-08,33.880001068115234,33.880001068115234,32.759998321533196,33.580001831054695,7059009.0,-0.011235906271444995,6.466703966023724,-0.638294591260312,79.13467486484967,67.58803395960457,0.1045987735251046,-4.972556152466403,4.914242834305391,10.624037798980964,41.589255906188484,1.5050010681152486,2.2438038713159862,3.770501422882081,-5.810705269372619,13.351708115136777,-1.0201019232452637,8.561104769009429,-2.1003186802450102,21.96082831252091,-55.17587565685189,4.790603346127348,4,0.5324993133544922,-3.222500801086426,8.03499984741211,10.444999694824219,-0.9249992370605398,2,-0.044126407894036324,1.4080017089843637,34.264999389648445,-1.2000026927323155,33.814998626708984,1.252376004534027,33.529998779296875,-0.044126407894036324
5213,2020-04-09,33.625,34.700000762939446,32.880001068115234,34.36999893188477,9804128.0,-0.0075265956338832485,1.5907421133655504,-2.4833360883995588,74.94938379990276,70.06423309881006,0.5113537919115885,-4.371054126061846,4.911695253925728,10.746225497824923,37.84908395984824,1.8199996948242116,3.174085857851466,3.153250312805177,-6.381978495216586,12.688479120826944,-1.614364091205708,7.920864716816062,-0.9940730609823873,30.297746458548957,-45.17490679735292,4.767614404010883,4,0.7875003814697266,-2.992499351501465,8.151250839233398,10.700000762939453,-0.25500106811522727,3,-0.03895914864805994,6.466703966023724,33.880001068115234,1.4080017089843637,34.264999389648445,-1.2000026927323155,33.814998626708984,-0.03895914864805994
5214,2020-04-14,32.65999984741211,34.345001220703125,32.455001831054695,34.299999237060554,8917658.0,-0.02869888929629416,1.1849661528962896,2.201344618708929,68.3880634337612,71.64373020787981,1.721681795774316,-3.039317045311492,5.627607591787402,11.57304925619274,33.92245997319606,1.8899993896484304,3.743989802901975,1.8565001487731934,-7.487076155044122,11.200076452590512,-2.815288003135464,6.528288300681851,5.200000762939453,7.677833593361319,-65.41281031752523,4.671788151908659,4,2.4975013732910156,-2.72499942779541,8.8725004196167,11.665000915527344,0.1100006103515625,1,-0.04807102578564837,1.5907421133655504,33.625,6.466703966023724,33.880001068115234,1.4080017089843637,34.264999389648445,-0.04807102578564837
5215,2020-04-15,30.684999465942386,32.115001678466804,29.98500061035156,32.0,11172441.0,-0.060471536763531786,1.7572759920348218,0.8018298923510583,50.71186148740127,70.77347938843553,3.625687964157276,-0.5946885942351336,7.33784649888673,13.39546901990818,29.84500197129616,2.6749992370605504,4.149348878084037,-0.43600025177001456,-9.271847133498472,8.399846629958443,-4.853923692634243,3.981923189094214,7.0669011688232395,13.618656395184999,-53.75201812745057,4.417923440864228,4,3.237501144409176,-1.194998741149906,10.19250106811523,13.26250076293945,1.984998703002919,2,0.004073651692213298,1.1849661528962896,32.65999984741211,1.5907421133655504,33.625,6.466703966023724,33.880001068115234,0.004073651692213298
5216,2020-04-16,30.01499938964844,31.03499984741211,29.665000915527344,30.82500076293945,8038878.0,-0.021834775556622943,1.2276413687014827,0.6159703759143266,39.13376971097786,67.28705008380786,3.858863937417791,0.483249197849819,7.696313365872054,13.903451644941864,26.145596318242408,1.3699989318847656,4.270707741868314,-1.3492503166198695,-9.750126041147016,7.051625407907277,-5.549688178883439,2.851187545643704,7.426225244140621,6.951310520912729,-54.239463837631064,4.2004378622635725,4,3.747501373291012,-0.5249986648559606,7.54625034332275,10.940000534057614,3.2500000000000036,3,0.028152631613730383,1.7572759920348218,30.684999465942386,1.1849661528962896,32.65999984741211,1.5907421133655504,33.625,0.028152631613730383
5217,2020-04-17,31.020000457763672,31.684999465942386,30.420000076293945,30.56999969482422,11114053.0,0.03348329463774147,-2.3733317057291763,-0.5555555555555605,42.877698315577625,63.9322534724735,2.4569495030920976,0.21586510170836704,6.364562999989396,12.743346710630732,21.88572565969784,1.6700000762939453,4.270288171369302,-0.8054992675781243,-7.9066159169425845,6.295617381786336,-4.356057592260356,2.745059057104104,5.9546507529296875,26.911610393251017,-28.31244780575225,3.550558324682229,4,1.6200008392333984,-1.5299997329711914,6.388749122619629,9.934999465942383,2.354999542236328,4,0.06850418983369666,1.2276413687014827,30.01499938964844,1.7572759920348218,30.684999465942386,1.1849661528962896,32.65999984741211,0.06850418983369666
5218,2020-04-20,30.8700008392334,30.95000076293945,29.729999542236328,30.6299991607666,8124023.0,-0.004835577573072958,5.0999828339278785,0.5333361590302208,44.81203218859409,61.161982226980435,1.9655346841228294,1.080471837932535,6.164342811156672,12.74872898980999,17.44758254510873,1.2900009155273438,3.965752657990201,-1.3739989280700655,-6.992914560748503,4.244916704608372,-4.183456744409284,1.435458888269153,5.666071353749999,25.747859938671407,-23.957053985185954,2.8094578163392177,4,1.5249996185302734,-1.380000114440918,6.448749542236328,10.077499389648438,3.1700000762939453,0,0.06754133252796746,-2.3733317057291763,31.020000457763672,1.2276413687014827,30.01499938964844,1.7572759920348218,30.684999465942386,0.06754133252796746
5219,2020-04-21,29.70000076293945,30.364999771118164,29.190000534057614,29.95000076293945,9637034.0,-0.03790087607665271,1.175928509616226,-1.0416593817054756,35.28517260275245,57.41147105022765,2.8330403161069277,2.7622606155838874,6.983939176026897,13.767277095416173,13.735209624997113,1.6800003051757848,3.336683509944457,-2.7789990425109927,-7.432462023785352,1.8744639387633697,-5.105730533148172,-0.4522675518738133,6.423807153396584,17.435898439104676,-24.972652389035346,2.326731490637181,4,2.457499504089359,-0.2100000381469691,5.158749580383304,8.787499427795414,4.619998931884769,1,0.12356895874308726,5.0999828339278785,30.8700008392334,-2.3733317057291763,31.020000457763672,1.2276413687014827,30.01499938964844,0.12356895874308726
5220,2020-04-22,31.114999771118164,31.60000038146973,29.35000038146973,29.81999969482422,10022725.0,0.047643063024577215,-1.0134239872058286,-5.180000305175781,33.22871472507913,52.0579301254329,1.111673839551493,1.8031833470294245,5.249837200313252,12.208235188889361,11.266251181296557,2.25,2.5181478620017685,-1.594750022888185,-5.375784563485226,2.186284517708856,-3.485267293186709,0.29576724741033544,4.454103554635594,77.15431106843668,40.29444673564325,1.8905172702985213,4,0.830000877380364,-1.6249990463256836,3.2637500762939453,7.197500228881836,2.510000228881836,2,0.05318980230820136,1.175928509616226,29.70000076293945,5.0999828339278785,30.8700008392334,-2.3733317057291763,31.020000457763672,0.05318980230820136
5221,2020-04-23,32.419998168945305,33.19499969482422,31.604999542236328,31.80500030517578,8062956.0,0.04194113473973027,-2.133007110750312,0.4749017973261717,39.97112829468405,47.70642495097005,-0.53927071210612,0.6865714077471452,3.6209420516523565,10.770908581379544,9.356373756537101,2.0799999237060547,1.9572610188398585,-0.38700151443482156,-4.023302575573183,3.24929954670354,-2.205152045004006,1.4311490161343592,2.638776933472762,80.64914636010639,47.921002159113634,1.8181505305691812,4,-0.47499752044677734,-2.929997444152825,0.7662525177002024,4.770002365112312,2.125,3,0.007711289763102869,-1.0134239872058286,31.114999771118164,1.175928509616226,29.70000076293945,5.0999828339278785,30.8700008392334,0.007711289763102869
5222,2020-04-24,31.86000061035156,32.720001220703125,31.32500076293945,31.989999771118164,6164822.0,-0.0172732137637861,-1.3250029802350731,-0.21138148345719043,33.43328567343434,43.09352515914022,-0.3307224032257139,1.231750463434512,3.8278998529904307,11.202919713988269,8.513811418063097,1.3950004577636754,1.3615218103011095,-0.8974991798400929,-4.558206883756011,2.7632085240758215,-2.727853031798052,0.9328546721178661,2.729272526597672,66.66668254139846,37.915616152540224,1.8303538519579576,4,-0.09249973297118785,-2.3699998855590785,1.3137502670288121,5.329999923706058,3.6849975585937536,4,0.04409914477027321,-2.133007110750312,32.419998168945305,-1.0134239872058286,31.114999771118164,1.175928509616226,29.70000076293945,0.04409914477027321
5223,2020-04-27,32.25,32.34000015258789,31.28499984741211,32.0,5183138.0,0.01224103522213138,3.906974681073792,-1.923089337852259,44.17122369143326,40.40276518777045,-1.0463073926709967,0.8249791234006238,3.085015035870825,10.693007819523586,7.631358766278823,1.0550003051757812,0.4627265587446665,-0.4699997901916504,-4.135610500548879,3.1956109201655813,-2.3028051453702645,1.3628055649869637,1.907331328717902,76.4044970575391,46.709604425345276,1.8328053551786159,4,-1.057499885559082,-2.7599992752075195,-0.4499998092651367,3.8249998092651367,4.174999237060547,0,0.03488372093023262,-1.3250029802350731,31.86000061035156,-2.133007110750312,32.419998168945305,-1.0134239872058286,31.114999771118164,0.03488372093023262
5224,2020-04-28,32.794998168945305,33.005001068115234,31.7450008392334,32.205001831054695,5654471.0,0.016899168029311795,1.4950446809635678,2.359985351562443,45.46262901336737,39.819517135100014,-1.754663875212188,0.34035447750368775,2.1908631460409325,10.02086778539745,6.598565949805105,1.260000228881836,-0.37523458312706026,0.04774847030638796,-3.611247875638611,3.706744816251387,-1.7817497026661115,1.8772466432788875,0.9649466961997746,89.59683752115055,55.73385549172116,1.8294981729725002,4,-1.6024980545043874,-1.9799976348876882,-2.333747863769524,3.140002250671394,3.3200035095214915,1,0.0379631900013635,3.906974681073792,32.25,-1.3250029802350731,31.86000061035156,-2.133007110750312,32.419998168945305,0.0379631900013635
5225,2020-04-29,33.81999969482422,34.14500045776367,33.040000915527344,33.919998168945305,7905325.0,0.031254812718651825,3.0181578582327644,-0.169489991206737,48.116801141665256,40.81763173850973,-2.557106585745391,-0.7008924841509554,0.8228703606183387,8.874671299104882,6.217918283095686,1.3500022888183665,-1.0399280725813185,1.0602499961853056,-2.612264064018575,4.73276405638919,-0.7760070339166347,2.896507026287246,-4.629999160766605,88.63633938527367,51.4485581954293,1.8362570301019414,4,-2.152499198913574,-3.0049991607666016,-3.3587493896484375,1.9499998092651367,4.5149993896484375,2,0.014784151523115519,1.4950446809635678,32.794998168945305,3.906974681073792,32.25,-1.3250029802350731,31.86000061035156,0.014784151523115519
5226,2020-04-30,32.84999847412109,34.595001220703125,32.47999954223633,34.154998779296875,10676617.0,-0.028681290048964136,-1.0684631512971847,13.05020218204113,45.846762967281244,41.14752781092124,-1.2769553789767834,0.072793617879654,1.4479784947131051,9.703433744563789,6.406818732082696,2.115001678466797,-1.5337851980857664,0.2172488212585364,-3.241753435348315,3.676251077865391,-1.5122523070448892,1.946749949561962,-3.560897941589353,47.28090566176881,7.829646278418224,1.7295011283034267,4,-0.9574975967407156,-0.22499847412108664,-2.5974979400634695,2.920001029968269,6.000000000000007,3,0.02359213278166372,3.0181578582327644,33.81999969482422,1.4950446809635678,32.794998168945305,3.906974681073792,32.25,0.02359213278166372
5227,2020-05-04,30.489999771118164,31.315000534057614,30.19499969482422,31.0,15718504.0,-0.07184166857304752,-1.0363644560503613,0.390804681699394,39.193377336272704,40.52323282732998,1.1174704398048227,2.1732628695173872,3.4171053244405982,11.912944399935526,7.00123886894701,2.654998779296868,-1.580737238625268,-1.907249832153319,-5.270321805955668,1.4558221416490333,-3.5887858190544932,-0.22571384525214455,-0.9886632110595741,6.704544863425216,-32.504009433643745,1.681535986901176,5,1.402501106262207,3.035000801086426,-1.0037493705749512,5.0525007247924805,7.210000991821289,0,0.13299437285231686,-1.0684631512971847,32.84999847412109,3.0181578582327644,33.81999969482422,1.4950446809635678,32.794998168945305,0.13299437285231686
5228,2020-05-05,32.90999984741211,33.389999389648445,31.899999618530273,32.900001525878906,10638994.0,0.07937028843753247,2.0721726922002692,-0.01960454322760643,50.78320825217738,42.24523678837719,-1.098213099344722,-0.5398315381720096,0.6359664076323384,9.354042623163622,6.7720625352881845,2.8999996185302805,-1.3184521577381858,0.6812501907348647,-2.159914479219154,3.5224148606888797,-0.739332144242141,2.101832525711874,-3.2049167009277397,61.7045275238982,17.743021351532732,1.420582334977008,5,-0.9374990463256836,0.6150007247924805,-2.7624998092651367,2.4400014877319336,4.104999542236328,1,0.08006679835157793,-1.0363644560503613,30.489999771118164,-1.0684631512971847,32.84999847412109,3.0181578582327644,33.81999969482422,0.08006679835157793
5229,2020-05-06,32.200000762939446,32.96500015258789,31.56999969482422,32.900001525878906,7796987.0,-0.02157396194969885,2.3614549198222257,-70.0118275467386,55.15482109010565,44.681470828935694,0.004139882675453066,0.06895387208147241,0.9837988127594386,9.923593026802159,6.919468405016321,1.3950004577636719,-1.1838277711143022,0.03775100708006818,-2.7366493253625066,2.812151339522643,-1.3494491591412157,1.4249511733013556,-2.2993208934863247,45.56819029090508,-2.1393020780471375,1.3872001662212867,5,0.19499969482422586,1.3249998092651438,-2.055000305175774,2.9350004196167063,2.5249977111816406,2,0.13121112962779358,2.0721726922002692,32.90999984741211,-1.0363644560503613,30.489999771118164,-1.0684631512971847,32.84999847412109,0.13121112962779358
5230,2020-05-07,32.56999969482422,33.09000015258789,32.049999237060554,32.134998321533196,8133121.0,0.011490649786276563,-2.4380221567873863,-0.6214298559680912,58.874614720684235,46.781858209602376,-0.15395218514732534,-0.4206674526889387,0.31713221246369727,9.410198640177768,7.027006307866597,1.0400009155273366,-1.0537717096308619,0.46999988555908345,-2.202248991431169,3.142248762549336,-0.8661245529360428,1.8061243240542098,-2.481546971321098,53.97725400846516,1.0683449012277038,1.3361244384951272,5,-0.17499923706054688,0.9550008773803711,-2.563749313354492,2.5200014114379883,2.5250015258789062,3,0.10884255501561846,2.3614549198222257,32.200000762939446,2.0721726922002692,32.90999984741211,-1.0363644560503613,30.489999771118164,0.10884255501561846
5231,2020-05-08,32.985000610351555,33.200000762939446,32.525001525878906,32.90999984741211,4399911.0,0.012741815149396096,1.673258651035301,0.1724150026746452,57.11699092761988,49.413381015623,-0.5368328344795685,-0.9870879801437553,-0.3627867509205487,8.849646111883004,7.2297264354376205,0.6749992370605398,-0.6477433301636921,0.949000740051261,-1.5613326485373449,3.4593341286398704,-0.30616595424304194,2.204167434345564,-2.716285946960433,87.32398065787076,29.840780858649794,1.2551666942943043,5,-0.5900001525878835,0.5399999618530344,-3.0925006866455007,2.1050004959106516,1.704998016357429,4,0.1621948878315962,-2.4380221567873863,32.56999969482422,2.3614549198222257,32.200000762939446,2.0721726922002692,32.90999984741211,0.1621948878315962
5232,2020-05-11,32.384998321533196,33.549999237060554,32.264999389648445,33.5,4810933.0,-0.018190155455994228,1.1152258206307346,-14.86653781598238,55.31391784255314,50.6514581435252,0.16256772268624786,-0.5321118849841078,-0.037073983382278186,9.291785261380895,7.1915952221103865,1.2849998474121094,-0.30853430185737096,0.42374858856200603,-1.9401524254691722,2.787649602593188,-0.7582019184535866,1.6056990955775987,-1.9432321958495926,41.161556319779095,-19.495893399150447,1.181950507015591,5,0.010002136230475855,1.1400022506713938,-2.3324975967407156,2.652503013610847,3.4450035095214915,0,0.19962947314063118,1.673258651035301,32.985000610351555,-2.4380221567873863,32.56999969482422,2.3614549198222257,32.200000762939446,0.19962947314063118
5233,2020-05-12,32.314998626708984,32.865001678466804,31.940000534057614,32.040000915527344,4608202.0,-0.002161485207725522,-2.8947541720875565,-0.2466343472771982,59.93918230606152,52.25996406493566,0.2712856708715776,-0.5958350263623302,-0.20382777471887437,9.193848687145163,7.419692648480359,0.9250011444091903,-0.14698104845231086,0.41924896240234233,-1.819848655108828,2.6583465799135126,-0.7002998463532464,1.5387977711579275,-1.7071030972246,37.62621737999582,-27.321225581704326,1.1195488087555854,5,0.0800018310546875,1.2100019454956055,-1.7812485694885254,2.445002555847168,3.6300010681152344,1,0.16664095203704132,1.1152258206307346,32.384998321533196,1.673258651035301,32.985000610351555,-2.4380221567873863,32.56999969482422,0.16664095203704132
5234,2020-05-13,31.09000015258789,32.110000610351555,31.01000022888184,32.075000762939446,6666925.0,-0.037908046609310686,1.0853081768283361,-3.581850212931212,49.90358800898757,52.45849593908259,1.373426474914318,0.5328307512639867,0.8072105527656106,10.244876902512246,7.586411611866131,1.3049983978271449,0.1378053461952362,-0.7272495269775376,-2.9636145357740986,1.5091154818190269,-1.8454320313758217,0.3909329774207464,-0.32262039545475574,3.1496045253739857,-57.76473138650573,1.1181825043982823,5,1.3050003051757812,1.3125009536743164,-0.2337498664855957,3.6575002670288086,4.590000152587891,2,0.19057572235384357,-2.8947541720875565,32.314998626708984,1.1152258206307346,32.384998321533196,1.673258651035301,32.985000610351555,0.19057572235384357
5235,2020-05-14,30.809999465942386,30.9950008392334,29.67499923706055,30.809999465942386,9626237.0,-0.009006133331337374,6.135090830360759,-0.0,43.25796002777642,52.170851168026495,1.320412699475316,0.8671347295594423,0.8423748460377425,10.341285781387182,7.114669238207952,1.4150009155273402,0.1985082117158612,-1.0135002136230433,-3.2372046310452838,1.2102042037991971,-2.1253524223341635,0.0983519950880769,3.7850017547607386,29.29032848727316,-27.92445193865542,1.1118522087111198,5,0.8024997711181676,1.3475008010864222,0.8687510490417445,3.760001182556149,4.879999160766598,3,0.12706910340931254,1.0853081768283361,31.09000015258789,-2.8947541720875565,32.314998626708984,1.1152258206307346,32.384998321533196,0.12706910340931254
5236,2020-05-15,30.86000061035156,31.795000076293945,30.56999969482422,31.459999084472656,7377008.0,0.0016228868963286125,-1.0762712960268968,-100.0,45.625546923445064,52.88553667771232,1.071080260333801,0.9314402469107641,0.5359779478774662,10.105002027592075,6.373965828541326,1.2250003814697266,0.2001907482341423,-1.0057491302490256,-3.113881112080424,1.1023828515823695,-2.0598151211647213,0.04831686066667373,3.636600570678713,30.58068060105826,-24.387659672352715,1.054065990915698,5,0.752498626708995,1.2974996566772496,1.4962501525878942,3.710000038146976,4.575000762939457,4,0.13723268070613703,6.135090830360759,30.809999465942386,1.0853081768283361,31.09000015258789,-2.8947541720875565,32.314998626708984,0.13723268070613703
5237,2020-05-18,33.14500045776367,33.330001831054695,31.979999542236328,32.0,11001937.0,0.07404406358454962,-1.2784822351202956,-1.90833894942969,53.358350493505846,53.171663593415474,-0.891447179420652,-1.2503008408646323,-2.0043007811271387,7.640564920642973,5.771001022159304,2.4700012207031357,0.13542775211623947,1.1730007171630845,-0.9695730645961476,3.3155744989223166,0.10171382628347203,2.2442876080427006,1.2551686843872076,94.93840651180344,40.91846320500602,1.071286890879616,5,-1.532501220703118,-1.1999998092651438,-0.6662497520446777,0.9275007247924805,3.0400009155273438,0,0.046613309627619115,-1.0762712960268968,30.86000061035156,6.135090830360759,30.809999465942386,1.0853081768283361,31.09000015258789,0.046613309627619115
5238,2020-05-19,32.955001831054695,33.435001373291016,32.365001678466804,33.294998168945305,9254456.0,-0.005732346480160411,2.45159662831475,-0.2969399143775592,50.616822078065745,52.667441480966595,-0.7759982098343201,-0.9445159772584191,-2.0481991800474653,7.64628373177878,4.917127180309067,1.0699996948242116,0.16810066300652693,0.8787520408630414,-1.2408301683802208,2.9983342501063,-0.1810390637585897,1.9385431454846724,1.3506639129943778,87.23406198067916,36.15641535834716,1.0597911046216295,5,-1.3425025939941406,-1.0100011825561666,-0.420001506805427,1.1049985885620046,1.9749984741210866,1,0.08724017115031013,-1.2784822351202956,33.14500045776367,-1.0762712960268968,30.86000061035156,6.135090830360759,30.809999465942386,0.08724017115031013
5239,2020-05-20,33.36999893188477,33.615001678466804,32.259998321533196,32.65999984741211,7197361.0,0.012592841079408279,1.2583303133761818,-2.0882550937977924,48.1796080922219,51.47910741113745,-1.1259873140147576,-1.12831808158964,-2.635841477620165,7.047549158187415,3.8640280439780557,1.355003356933608,0.5313496392846702,1.1102492332458596,-0.7644448244538253,2.9849432909455444,0.1729022043960171,2.047596262095702,0.8430534820245299,93.78166003129212,45.494621013737046,0.9373470288498422,5,-1.7249984741210938,-1.4774980545044016,-0.8474984169006419,0.6900014877319265,1.8400001525878835,2,0.0771651437027483,2.45159662831475,32.955001831054695,-1.2784822351202956,33.14500045776367,-1.0762712960268968,30.86000061035156,0.0771651437027483
5240,2020-05-21,32.77000045776367,33.334999084472656,32.439998626708984,33.005001068115234,5892544.0,-0.017980176605513987,1.0000085244951369,-0.3309872019428084,49.6663967637098,50.651263615147435,-0.5527643091029404,-0.41948083010595383,-2.020111767763403,7.461409742109154,3.324968388926671,0.9300003051757884,0.5017498251604415,0.42750072479248047,-1.3793122107593376,2.234313660344302,-0.4759057429834286,1.3309071925683895,1.3522908926086572,72.24956748000871,22.850649382031648,0.9034064677759108,5,-1.124999999999993,-0.8774995803833008,-0.22374963760375977,1.2899999618530273,2.375,3,0.08880072648038939,1.2583303133761818,33.36999893188477,2.45159662831475,32.955001831054695,-1.2784822351202956,33.14500045776367,0.08880072648038939
5241,2020-05-22,32.669998168945305,33.264999389648445,31.8799991607666,32.200000762939446,6899072.0,-0.003051641361655033,-1.4954945357069662,-1.9999837672878384,61.2024610880201,51.3055461979771,-0.5611556513094982,-0.3159898171848994,-1.9224632174086693,7.374479466979118,3.3289851201932903,1.385000228881843,0.44204215085367693,0.31499843597411115,-1.4975221057522248,2.127518977700447,-0.5912618348890533,1.221258706837279,1.3633473391607893,45.533017970825256,-8.8836636638651,0.9062602708631674,5,-1.0249977111816264,-0.7774972915649343,-0.9637475013732839,1.3900022506713938,1.8800010681152486,4,0.09243956617770377,1.0000085244951369,32.77000045776367,1.2583303133761818,33.36999893188477,2.45159662831475,32.955001831054695,0.09243956617770377
5242,2020-05-25,33.264999389648445,33.290000915527344,32.689998626708984,33.115001678466804,3587299.0,0.018212465688740798,5.000000000000426,0.31914582775329325,52.24541174608449,50.4506828024241,-1.1378594544465201,-0.8435861999234575,-2.4952219073855204,6.593868311604481,3.228713589880585,0.6200027465820384,0.3014948788992413,0.839749717712408,-1.0006861607297637,2.6801855961545833,-0.08046822150868138,1.7599676569334939,0.6811791930367406,79.82698669035375,25.24441382648982,0.920217939221087,5,-1.6199989318847656,-1.3724985122680735,-1.6387486457824778,0.7950010299682546,0.709999084472642,0,0.06523378997318852,-1.4954945357069662,32.669998168945305,1.0000085244951369,32.77000045776367,1.2583303133761818,33.36999893188477,0.06523378997318852
5243,2020-05-26,33.375,33.959999084472656,33.165000915527344,33.65999984741211,7216048.0,0.003306797305572262,-1.2553203001985813,-1.9000279748734772,58.04243112918172,51.35499870466789,-1.208805163397372,-0.9117279898726736,-2.4334322772942194,6.2871933036935985,3.233249136419088,0.7949981689453125,0.1623828661859008,0.8935003280639648,-0.9925845640236588,2.7795852201515885,-0.04954211797984698,1.8365427741077767,-3.7000007629394496,71.87504298412041,15.484980160585124,0.9430424460438123,5,-1.5575008392333984,-1.482499122619629,-2.3099989891052246,0.6850004196166992,0.7849998474121094,1,0.08419479770160354,5.000000000000426,33.264999389648445,-1.4954945357069662,32.669998168945305,1.0000085244951369,32.77000045776367,0.08419479770160354
5244,2020-05-27,34.040000915527344,34.47999954223633,33.5,33.529998779296875,9557588.0,0.019925121064489737,-2.43859672605105,-1.7894821378378016,59.67105774998182,53.178676229357386,-1.577201683146562,-1.5585834342235358,-2.903929193793033,5.418366783150276,3.627456119710722,1.1049995422363281,0.10874241754378033,1.496251106262207,-0.5116488321371335,3.504151044661544,0.4923011370625403,2.5002010754618773,-4.27930168151855,83.07697837873923,25.291910179792403,1.0039499691996692,5,-1.5150012969970703,-2.1475000381469727,-3.0975003242492676,0.01999950408935547,0.8050003051757812,2,0.02614569229469277,-1.2553203001985813,33.375,5.000000000000426,33.264999389648445,-1.4954945357069662,32.669998168945305,0.02614569229469277
5245,2020-05-28,34.31999969482422,34.59000015258789,33.86999893188477,34.040000915527344,7785204.0,0.008225580839193114,-1.322574293976527,0.549014914655856,58.941721749395136,54.65825121001851,-1.4605379595036538,-1.8964339980356826,-2.927678008796626,4.9331433103394815,3.6189720967874455,0.7200012207031179,-4.7678614087942606e-05,1.7512498855590835,-0.33449850508096546,3.8369982761991324,0.708375690239059,2.794124080879108,-4.370528448486326,90.03688712371228,34.50165344149503,1.0428741953200242,5,-1.0850000381469727,-2.347498893737793,-3.496249198913574,-0.25999927520751953,0.31999969482422586,3,0.02593238337885695,-2.43859672605105,34.040000915527344,-1.2553203001985813,33.375,5.000000000000426,33.264999389648445,0.02593238337885695
5246,2020-05-29,33.625,34.165000915527344,33.415000915527344,34.029998779296875,13829106.0,-0.02025057403858399,1.222212175328345,-1.4464305177111716,58.20107195046144,55.19633137190246,-0.37110176512378246,-1.2020245806672705,-2.0054949106100537,5.422062568112835,3.7636656425020716,0.904998779296875,0.138891921147426,1.0175001144409208,-1.1184418049208134,3.153442033802655,-0.050470845239949824,2.085471074121788,-3.3970970192871057,49.210559073551316,-7.806475469709639,1.0679709596808673,5,-0.3900003433227539,-1.489999771118164,-2.9074993133544957,-0.17500019073486328,1.4599990844726562,4,0.045204474580332166,-1.322574293976527,34.31999969482422,-2.43859672605105,34.040000915527344,-1.2553203001985813,33.375,0.045204474580332166
5247,2020-06-01,34.544998168945305,34.560001373291016,33.875,34.46500015258789,6340992.0,0.027360540340380934,11.454069424697437,-0.19752656167581698,63.25802969205713,56.60090999567928,-1.1975623866062008,-1.9000739424094064,-2.5747769769237365,4.297165790899932,3.4646538179755866,0.9350013732910156,0.4432384435200092,1.734748363494866,-0.32328440729735775,3.792781134287086,0.7057319780987541,2.763764748890978,-4.055369357919911,96.84196436936946,35.82831806181932,1.0290163853961105,6,-1.3099985122680593,-2.4099979400634695,-3.827497482299801,-1.159996986389153,0.14000320434571023,0,0.00014476967376841898,1.222212175328345,33.625,-1.322574293976527,34.31999969482422,-2.43859672605105,34.040000915527344,0.00014476967376841898
5248,2020-06-02,35.54499816894531,35.95000076293945,34.639999389648445,34.75,10107212.0,0.028947750846864073,-1.5812850463777488,9.93772352296116,77.21441261567598,59.82699938717418,-2.0020749142078387,-2.8380532462645363,-3.227937512547797,3.1004728057692006,4.012149393194947,1.4050025939941477,0.7626667002666139,2.6029984474182157,0.20825167737947936,4.997745217456952,1.4056250623988475,3.800371832437584,-4.8093470774261675,84.02356535020729,15.042348260432604,1.1973733850193689,6,-1.6299982070922852,-2.7324981689453125,-4.916247367858887,-2.15999698638916,-1.2649993896484375,1,-0.04416935646928488,11.454069424697437,34.544998168945305,1.222212175328345,33.625,-1.322574293976527,34.31999969482422,-0.04416935646928488
5249,2020-06-03,36.42499923706055,36.65499877929688,35.79999923706055,35.95000076293945,10680499.0,0.024757381163239556,-1.2064460873588747,0.5974837335175909,81.95788894560391,63.4149429629402,-2.685567596052607,-3.568244485629222,-3.8243171513307814,2.0296932886154906,4.83382801949765,1.1100006103515696,0.8384324974074389,3.271749591827394,0.4459828116699427,6.097516371984845,1.8588662017486683,4.68463298190612,-5.272200171827777,92.90124401598386,18.11868188266841,1.412883390078726,6,-2.1575002670288086,-3.260000228881829,-6.083748817443848,-3.0399980545043945,-3.2649993896484375,2,-0.06218255146437779,-1.5812850463777488,35.54499816894531,11.454069424697437,34.544998168945305,1.222212175328345,33.625,-0.06218255146437779
5250,2020-06-04,36.1150016784668,36.89500045776367,35.845001220703125,36.27000045776367,8943433.0,-0.00851057145056422,-2.021581865085899,-0.3263142678167012,79.0492224887193,65.39791645190677,-2.068732115986421,-3.1400384211355075,-3.276809584296224,2.148765541094491,5.693065928864794,1.0499992370605469,0.9810584300844312,2.7845019340515123,-0.3183657600512575,5.8873696281542856,1.2330680870001274,4.335935781102897,-4.411982641827617,77.58623902589281,-2.672412458874703,1.5514338470513864,6,-1.3225021362304688,-2.8300018310546875,-5.111251354217529,-2.735001564025879,-2.795001983642578,3,-0.03516545476227673,-1.2064460873588747,36.42499923706055,-1.5812850463777488,35.54499816894531,11.454069424697437,34.544998168945305,-0.03516545476227673
5251,2020-06-05,38.334999084472656,38.540000915527344,36.3849983215332,36.45000076293945,12910779.0,0.061470228515301706,-1.1389569895933709,-12.161375270722584,78.89756848938273,68.35926720116211,-3.8002822321004217,-5.205568883104462,-5.356749224847498,-0.24479942197464055,6.798699058994988,2.424999237060547,1.203850576380404,4.736999416351317,0.9194082093452565,8.554590623357374,2.8282038128482867,6.645795019854347,-6.008942277298537,95.60553503060753,16.49310367869826,1.908795603503029,6,-2.4824981689453125,-4.227499008178711,-7.093748569488525,-4.954998970031738,-4.625,4,-0.09638710794493921,-2.021581865085899,36.1150016784668,-1.2064460873588747,36.42499923706055,-1.5812850463777488,35.54499816894531,-0.09638710794493921
5252,2020-06-08,38.849998474121094,39.2400016784668,38.35499954223633,38.560001373291016,10077308.0,0.013434182912424708,-1.528574776159258,0.1538447528134682,81.6765248961974,70.98527761971943,-3.8439702769825885,-5.493023123843102,-5.799383824539127,-0.9228728498934942,7.902420268691126,0.9050025939941406,1.4892709205782495,4.928748798370364,0.4980230575120288,9.359474539228703,2.7133859279411965,7.144111668799532,-5.653989491777523,91.52167368929969,12.88152297927239,2.215362870429169,6,-2.5224971771240234,-4.392498016357422,-6.591248035430908,-5.484997749328613,-4.805000305175788,0,-0.09691118500703144,-1.1389569895933709,38.334999084472656,-2.021581865085899,36.1150016784668,-1.2064460873588747,36.42499923706055,-0.09691118500703144
5253,2020-06-09,37.70000076293945,39.43999862670898,37.38000106811523,39.43999862670898,10178280.0,-0.029600971849398694,1.3678161927520855,-6.000052617040004,71.56376855866651,72.3066899317955,-2.2528663258974717,-4.130692134283635,-4.593728129427724,0.05235499597079496,8.971184938738416,2.05999755859375,1.6449739178591614,3.5095009803771973,-1.1583696093562708,8.177371570110665,1.1755656855104633,5.843436275243931,-3.5369529492161647,52.19785287003628,-23.513813725586466,2.333935294866734,6,-1.272500991821289,-3.1425018310546875,-4.991250038146973,-4.52500057220459,-3.3699989318847585,1,-0.0799734569929319,-1.528574776159258,38.849998474121094,-1.1389569895933709,38.334999084472656,-2.021581865085899,36.1150016784668,-0.0799734569929319
5254,2020-06-10,37.01499938964844,38.28499984741211,36.75500106811523,37.86000061035156,7233925.0,-0.0181697973323226,-1.2417599615455428,0.48563348168285553,70.96296558633139,73.64238369145508,-1.230927277082479,-3.140036562149021,-3.8357025601298673,0.5613795911345676,9.702755786914993,1.529998779296882,1.8797516911080265,2.528249645233153,-2.0625247311110684,7.119024021577374,0.2328624570610458,4.82363683340526,-1.9021004295877262,32.5451742187824,-41.803170828356905,2.2953871881721106,6,-0.5874996185302734,-2.457500457763672,-4.26624870300293,-3.839999198913574,-2.5900001525878835,2,-0.0738889816412216,1.3678161927520855,37.70000076293945,-1.528574776159258,38.849998474121094,-1.1389569895933709,38.334999084472656,-0.0738889816412216
5255,2020-06-11,34.72499847412109,36.22000122070313,34.72499847412109,36.20000076293945,12109359.0,-0.06186683650649394,-1.0271192226822838,1.7455623171656698,58.343488310573164,73.6582077314675,1.254486956730041,-0.570969120358761,-1.5403359045904992,2.659263091179092,9.459241384231884,2.290000915527351,2.0230664026912493,0.04249877929687074,-4.209538590299829,4.29453614889357,-2.0835199055014755,2.168517464095217,4.715000152587891,0.0,-74.77146776426589,2.1260186847983493,6,1.9325008392334055,-0.16749954223632102,-1.7649979591369558,-1.554997444152825,-0.8999977111816406,3,-0.0450683569612047,-1.2417599615455428,37.01499938964844,1.3678161927520855,37.70000076293945,-1.528574776159258,38.849998474121094,-0.0450683569612047
5256,2020-06-12,35.095001220703125,36.0099983215332,33.924999237060554,34.09999847412109,8638989.0,0.010655227151637803,-2.100367571982869,-0.6745770865068563,57.56824807845213,73.02600977440028,1.2459583355612693,-0.6402547249534578,-1.9592358235450433,2.1046090840844727,9.457814872402645,2.084999084472649,2.1234521863718143,0.20075149536133097,-3.6529152551421475,4.0544182458648095,-1.7260818798904083,2.1275848706130702,4.250697402954096,21.21490685635702,-50.73112211466204,1.9268333752517397,6,1.5874977111816406,-0.5375022888183594,-2.135000705718994,-2.202500343322754,-1.8899993896484304,4,-0.05057704699072085,-1.0271192226822838,34.72499847412109,-1.2417599615455428,37.01499938964844,1.3678161927520855,37.70000076293945,-0.05057704699072085
5257,2020-06-15,34.689998626708984,34.915000915527344,33.90999984741211,34.0,8112517.0,-0.011540178940219636,-1.3103501194834806,0.6934640422644238,55.308836515636244,70.59205687439587,1.8703830346506294,-0.11970747825003514,-1.602719560483422,2.3257604220029577,9.765616550214585,1.1850013732910156,2.2142377541053193,-0.28150100708008097,-4.048491843215636,3.4854898290554743,-2.164996425147862,1.6019944109877002,4.4388720214843715,14.104863498650733,-55.460414917486986,1.8834954180677783,6,1.9850006103515625,-0.13249969482421875,-1.7299981117248535,-2.284998893737793,-0.93499755859375,0,-0.028250204123150158,-2.100367571982869,35.095001220703125,-1.0271192226822838,34.72499847412109,-1.2417599615455428,37.01499938964844,-0.028250204123150158
5258,2020-06-16,35.83000183105469,36.56999969482422,35.189998626708984,35.724998474121094,9476153.0,0.03286259006848091,-1.3489318875397702,0.15217908104312827,56.95956777049643,67.81446563271726,0.8661433443207116,-1.08911898645367,-2.8137787328738355,1.0143327544148661,10.335337094895891,1.8800010681152344,2.4083699767440407,0.714752197265625,-2.946165898456755,4.3756702929880085,-1.115706850595565,2.545211245126815,2.9857365690917916,43.88575962611607,-22.980187960348943,1.8304590478611917,6,0.8449974060058594,-1.2725028991699219,-2.8700013160705566,-3.9800004959106445,-3.1350021362304688,1,-0.04981868743758422,-1.3103501194834806,34.689998626708984,-2.100367571982869,35.095001220703125,-1.0271192226822838,34.72499847412109,-0.04981868743758422
5259,2020-06-17,35.94499969482422,36.52999877929688,35.75,35.755001068115234,7921463.0,0.0032095411078059133,-6.79995803849022,1.8094528809125918,56.400157696193226,65.29790287799213,0.7553280002779204,-1.0554252207102124,-2.911307016576103,0.7258009566229902,10.851953431645303,0.7799987792968821,2.49480765858123,0.7010000228881808,-2.8817680894392694,4.283768135215631,-1.0903840332755408,2.4923840790519023,2.5763943921581998,76.5037580506609,12.049575207700428,1.791384056163725,6,0.7299995422363281,-1.3875007629394531,-2.984999179840088,-4.742499351501465,-3.4150009155273438,2,-0.04492969474143771,-1.3489318875397702,35.83000183105469,-1.3103501194834806,34.689998626708984,-2.100367571982869,35.095001220703125,-0.04492969474143771
5260,2020-06-18,35.68000030517578,35.97999954223633,35.115001678466804,35.75,7202416.0,-0.007372357543421915,2.2641504001842305,-0.3684221093420604,58.37749860350659,63.017895112894784,1.06402717222835,-0.5915678872766392,-2.640744980617832,0.834321781028919,11.264851278022753,0.8649978637695241,2.3697872379302964,0.2905006408691406,-3.100450145895607,3.6814514276338883,-1.4049747525132332,1.9859760342515145,2.56471012743242,66.54137440968991,0.15240855803912723,1.6954753933823745,6,0.9949989318847656,-1.1225013732910156,-3.281249523162842,-4.782500267028809,-3.029998779296875,3,-0.035173796451262285,-6.79995803849022,35.94499969482422,-1.3489318875397702,35.83000183105469,-1.3103501194834806,34.689998626708984,-0.035173796451262285
5261,2020-06-19,35.689998626708984,36.57500076293945,35.689998626708984,36.025001525878906,19329928.0,0.0002802220136683964,-4.283549118072399,4.785776566757493,55.04183401110984,60.05848501455173,0.7145181784834165,-0.38337035945414755,-2.6594568738448885,0.6604864575311211,12.106540282487693,0.8950004577636719,2.101333217691952,0.14949893951416016,-2.9912917918521913,3.2902896708805116,-1.4208964261690156,1.7198943051973359,2.294629170787452,66.79167609008695,4.079047940802127,1.5703953656831766,6,0.9850006103515625,-0.6849994659423828,-3.804998874664303,-4.957497596740719,-3.2999992370605398,4,-0.05225547591850699,2.2641504001842305,35.68000030517578,-6.79995803849022,35.94499969482422,-1.3489318875397702,35.83000183105469,-0.05225547591850699
5262,2020-06-22,35.435001373291016,35.77000045776367,34.924999237060554,35.400001525878906,5854997.0,-0.007144781822074342,1.3971733284274004,-0.10447625229164531,49.48163605619867,57.604914736499744,0.4851766638292361,0.0448320923021015,-2.4039043919438967,0.7532108864292368,12.821144227814976,0.8450012207031179,1.861779738968366,-0.21399841308593892,-3.168191627245193,2.740194801073315,-1.6910950201655695,1.2630981939936916,2.305148747200363,30.909191793553102,-27.9053351572577,1.477096607079628,6,0.6624984741210938,0.22499752044677734,-3.5500016212463343,-4.70250034332275,-3.0300025939941406,0,-0.06293211389338826,-4.283549118072399,35.689998626708984,2.2641504001842305,35.68000030517578,-6.79995803849022,35.94499969482422,-0.06293211389338826
5263,2020-06-23,36.185001373291016,36.41999816894531,35.25,35.61999893188477,6064534.0,0.02116551350172391,1.2608746931644785,16.142997275204156,48.85497155719792,55.14847095548491,-0.5613587480018012,-0.5100038897047057,-3.1364019460114037,-0.136229508943444,13.332180127306142,1.1699981689453125,1.4584097039764004,0.3955015182495103,-2.364204439890301,3.1552074763893216,-0.9843514608203918,1.7753544973194124,1.3253397308156067,76.36369521290605,20.957857134637507,1.379852979069905,6,-0.9425010681152344,-0.5250024795532227,-4.406251430511475,-5.45250034332275,-3.7350006103515696,1,-0.06715490432368532,1.3971733284274004,35.435001373291016,-4.283549118072399,35.689998626708984,2.2641504001842305,35.68000030517578,-0.06715490432368532
5264,2020-06-24,34.93000030517578,36.33000183105469,34.93000030517578,35.959999084472656,6031103.0,-0.03468290784815553,-1.7184527865841013,-1.8229988117100802,44.8139980200301,53.64519425653568,0.4098863231669867,0.8591410205717054,-1.8470111927237411,0.9829922710919021,13.529562582609984,1.4000015258789062,0.9055833714813062,-0.9039995193481474,-3.5721066198692597,1.764107581172965,-2.2380530696087035,0.4300540309124088,2.3643203235291708,0.30309475699201993,-50.136733684058925,1.3340535502605577,6,0.3125,0.7299985885620117,-3.1512503623962402,-4.272500038146973,-3.0,2,-0.06398512999784856,1.2608746931644785,36.185001373291016,1.3971733284274004,35.435001373291016,-4.283549118072399,35.689998626708984,-0.06398512999784856
5265,2020-06-25,35.209999084472656,35.53499984741211,34.18000030517578,34.514999389648445,6303018.0,0.00801599704696776,1.0148673791210039,-0.674757784954513,33.52662204054319,50.973902474545795,0.2301193447220129,0.6843230765432011,-2.0249877292901886,0.5736113111750001,13.52320656008943,1.3549995422363281,0.5049408724404003,-0.6685007095336886,-3.2588412362016683,1.9218398171342912,-1.963670972867682,0.6266695538003049,1.8812622973547235,43.00620385929424,-1.6493957610385337,1.2951702633339914,6,0.032501220703125,0.4499998092651367,-3.441248416900631,-4.577498435974121,-3.909999847412106,3,-0.07611475077707797,-1.7184527865841013,34.93000030517578,1.2608746931644785,36.185001373291016,1.3971733284274004,35.435001373291016,-0.07611475077707797
5266,2020-06-26,35.14500045776367,36.06499862670898,35.029998779296875,35.560001373291016,7456480.0,-0.001846027503523806,-2.209280594260819,-0.5971238816620074,29.496413508968487,48.10585547380494,0.3385593558837172,0.9159987652462789,-1.835019262338733,0.49093043067941267,13.913781199390929,1.0349998474121023,0.13053267040895378,-0.8094993591308608,-3.203179375321291,1.5841806570595693,-2.006339367226076,0.3873406489643543,1.755385231998794,43.08040503949237,4.173228648558791,1.1968400080952155,6,0.2325000762939453,0.5149984359741211,-3.376249790191647,-5.210000038146973,-2.7449989318847656,4,-0.07099157488653862,1.0148673791210039,35.209999084472656,-1.7184527865841013,34.93000030517578,1.2608746931644785,36.185001373291016,-0.07099157488653862
5267,2020-06-29,34.549999237060554,34.939998626708984,33.799999237060554,34.439998626708984,7742305.0,-0.016929896513109277,1.5617981380835473,-0.26506112694183165,31.426885147967965,45.26889073796844,1.0187451720546008,1.5930714662449574,-1.151784705313439,0.9231537960331551,14.126425342651745,1.345001220703118,0.03495096714392787,-1.4047506332397361,-3.7978116471414793,0.988310380662007,-2.6012811401906077,-0.20822012628886455,2.1709633021608923,28.625965868637575,-8.244770992181795,1.1965305069508705,6,0.637500762939446,1.5149993896484304,-2.781248569488529,-5.0599985122680735,-1.349998474121108,0,-0.06251808668913528,-2.209280594260819,35.14500045776367,1.0148673791210039,35.209999084472656,-1.7184527865841013,34.93000030517578,-0.06251808668913528
5268,2020-06-30,33.97499847412109,34.674999237060554,33.700000762939446,34.40999984741211,7504261.0,-0.016642569482973713,1.0207219066367812,-3.9545359966706375,31.839904910612148,42.539973761792766,1.4560623612730765,2.1549040754733326,-0.48857730902968655,1.3229558227081526,13.639172518206383,0.974998474121108,-0.09213637273899877,-1.9012514114379968,-4.448914696181426,0.646411873305432,-3.1750830538097077,-0.6274197690662859,2.5122870009274862,10.456182490401588,-25.847948568207705,1.2738316423717142,6,1.1625022888183665,2.3275012969970774,-2.2062478065490616,-4.484997749328606,-0.13499832153319602,1,-0.046210441952487136,1.5617981380835473,34.549999237060554,-2.209280594260819,35.14500045776367,1.0148673791210039,35.209999084472656,-0.046210441952487136
5269,2020-07-01,34.15999984741211,34.459999084472656,33.505001068115234,34.299999237060554,6921431.0,0.0054452209448057065,3.152173552485363,0.32183666131734906,45.490835293451525,41.10812228289776,1.1077197351436325,1.8883298450766688,-0.5436853170097677,0.972271861286373,12.828735374819209,0.9549980163574219,-0.15606347750647842,-1.6030000686645494,-4.247484745952534,1.0414846086234348,-2.925242407308538,-0.2807577300205608,2.0485571564255523,25.5859142169135,-14.677986560134073,1.3222423386439919,7,0.8800010681152344,2.2674999237060547,-2.304999828338623,-4.669999122619629,-1.115001678466804,2,-0.050058521431820435,1.0207219066367812,33.97499847412109,1.5617981380835473,34.549999237060554,-2.209280594260819,35.14500045776367,-0.050058521431820435
5270,2020-07-02,34.845001220703125,35.125,34.15999984741211,34.240001678466804,6924899.0,0.020052733499731357,-1.5228656484210212,-4.321444141689104,48.100304480007054,40.33684122388634,0.3261118571554107,1.1629287930529912,-1.133772055756502,0.13482656496752554,11.713023187975805,0.9650001525878906,-0.3242139124168091,-0.8544986724853487,-3.524264778771297,1.8152674338005994,-2.189381725628323,0.48038438065762534,1.0391290708478422,52.34380587940791,9.2708638998322,1.3348830531429723,7,0.11749839782714844,1.582498550415039,-2.6362509727478027,-5.3550004959106445,-2.0500030517578196,3,-0.08365621504973286,3.152173552485363,34.15999984741211,1.0207219066367812,33.97499847412109,1.5617981380835473,34.549999237060554,-0.08365621504973286
5271,2020-07-03,34.639999389648445,34.959999084472656,34.240001678466804,34.915000915527344,3421196.0,-0.005883249357812592,2.945214355887171,-0.4545483205861333,49.60815651496974,40.35089905263868,0.4095797001443202,1.1351150214389563,-0.8763512305751959,0.17801837519422037,9.827493600894346,0.7199974060058523,-0.5081278383219967,-0.8747505187988196,-3.2743284087971745,1.5248273711995353,-2.074539463797997,0.32503842620035783,0.9586353950902335,70.0616709797896,22.36095243312161,1.1997889449991765,7,0.32250022888182883,1.7875003814697195,-2.0362491607666087,-5.149998664855964,-1.3999977111816406,4,-0.09642032942950907,-1.5228656484210212,34.845001220703125,3.152173552485363,34.15999984741211,1.0207219066367812,33.97499847412109,-0.09642032942950907
5272,2020-07-06,35.084999084472656,35.584999084472656,34.950000762939446,35.25,5659023.0,0.012846411739752872,-1.9195488985547289,0.6000000000000155,43.447642334904394,39.750084694606066,-0.10089962303561606,0.4148587207484553,-1.2446270727248816,-0.43575013779430094,7.621047277076832,0.9449996948242116,-0.700635652658903,-0.2415008544921875,-2.059679150073123,1.5766774410887479,-1.1505900022826552,0.6675882932982802,-1.5799980163574219,75.96151553665322,26.630740302003268,0.9090891477904695,7,-0.1674976348876953,1.3875007629394531,-2.3999991416931152,-5.594998359680176,-0.8950004577636719,0,-0.07652836336490121,2.945214355887171,34.639999389648445,-1.5228656484210212,34.845001220703125,3.152173552485363,34.15999984741211,-0.07652836336490121
5273,2020-07-07,34.685001373291016,34.90999984741211,34.49499893188477,34.84999847412109,4627913.0,-0.011400818629596743,1.9122886857356518,0.9999768807508701,39.447245653192105,39.15377887606851,0.07146194869871181,0.6086022147631596,-0.7835444071347126,-0.20712354050749582,5.927432042067011,0.5900001525878835,-0.8587894069381719,-0.4907485961914091,-1.9435804353649146,0.9620832429820965,-1.2171645157781583,0.23566732339534013,-1.138400344848634,56.73083800542494,10.389586219100664,0.7264159195867514,7,0.09999847412109375,1.7874984741210938,-2.0000014305114746,-5.195000648498535,-0.26500320434571023,1,-0.042813912398893095,-1.9195488985547289,35.084999084472656,2.945214355887171,34.639999389648445,-1.5228656484210212,34.845001220703125,-0.042813912398893095
5274,2020-07-08,34.279998779296875,34.74499893188477,34.080001831054695,34.30500030517578,6443080.0,-0.01167659155135603,-2.129431828381758,0.15152706170670896,38.54336017980895,39.71119422487582,0.41858406848660934,0.8413352899304982,-0.3384731927951776,0.024728319744198757,4.67111251235443,0.6649971008300781,-0.9398049674156752,-0.7590011596679673,-1.979134200262017,0.46113188092608226,-1.3690676799649921,-0.14893463937094253,-0.6926297897338856,13.288858022031091,-29.23740565013933,0.6100665202970253,7,0.5050010681152344,2.1925010681152344,-0.9162487983703613,-4.7899980545043945,-0.289997100830071,2,-0.012835432974831917,1.9122886857356518,34.685001373291016,-1.9195488985547289,35.084999084472656,2.945214355887171,34.639999389648445,-0.012835432974831917
5275,2020-07-09,33.15999984741211,34.46500015258789,33.005001068115234,34.424999237060554,6553942.0,-0.0326720820235612,1.1710003857236857,50.596887397009745,32.479235792632664,40.04261892306073,1.3602552888376636,1.937408852793645,0.7763620838275216,0.9640244107442086,4.8211320597980025,1.4599990844726562,-1.1102076871769668,-1.8007501602172837,-3.2790867370644747,-0.32241358337009274,-2.539918448640883,-1.0615818717936847,2.424999237060547,6.0077092429594385,-32.06739336107105,0.7391682884235966,7,1.135000228881836,3.0625,0.5562491416931152,-3.669999122619629,0.3400001525878906,3,-0.0034680844088055274,-2.129431828381758,34.279998779296875,1.9122886857356518,34.685001373291016,-1.9195488985547289,35.084999084472656,-0.0034680844088055274
5276,2020-07-10,33.31999969482422,33.47499847412109,32.25,32.764999389648445,6580173.0,0.004825085891084324,1.8323734090688888,-0.4387356307974299,35.15789090453518,40.457175118234865,1.0215854031495226,1.7261107056229434,0.6442221527927074,0.6305608627818771,5.555765453109361,1.2249984741210866,-1.1376363436207555,-1.5520002365112333,-3.199807844949305,0.09580737192683841,-2.375904040730269,-0.7280964322921974,2.213399429321292,32.083957678009725,-6.612652351308888,0.8239038042190346,7,0.5974998474121094,2.5249996185302734,0.71875,-2.5049991607666016,-0.029998779296875,4,-0.015756348460005065,1.1710003857236857,33.15999984741211,-2.129431828381758,34.279998779296875,1.9122886857356518,34.685001373291016,-0.015756348460005065
5277,2020-07-13,33.709999084472656,33.924999237060554,33.35499954223633,33.834999084472656,6185049.0,0.011704663662077452,2.7376991770266628,-0.22522510138154114,31.707308821166066,40.44244221940752,0.5586493006980859,1.3269618032272774,0.3632703696080313,0.061936231772762085,6.218719406324666,0.6049995422363352,-1.061780855667692,-1.1130008697509766,-2.8399777617799913,0.6139760222780382,-1.976489315765484,-0.2495124237364692,1.6920640747070337,54.887186775332964,20.089571598747938,0.8634884460145057,7,0.20750045776367188,2.135000228881836,1.2700014114379883,-2.5549983978271484,-0.904998779296875,0,-0.013942373739853964,1.8323734090688888,33.31999969482422,1.1710003857236857,33.15999984741211,-2.129431828381758,34.279998779296875,-0.013942373739853964
5278,2020-07-14,34.044998168945305,34.09999847412109,33.27000045776367,33.400001525878906,6682304.0,0.009937677056388816,1.198678240483455,-5.159973144531193,42.429410167650786,40.10228387209632,0.2621966684135799,0.8973875986802895,0.06544416412877041,-0.44676339702219536,6.033682579152103,0.8299980163574148,-0.9397278903972079,-0.6887516021728572,-2.380748598927582,1.0032453945818673,-1.5347501005502195,0.15724689620450505,1.2309824638671998,71.94384518591066,31.428677169569816,0.8459984983773623,7,-0.12749862670897727,1.8000011444091868,1.3475027084350657,-0.7299976348876882,-0.9649963378906108,1,0.004259082554333826,2.7376991770266628,33.709999084472656,1.8323734090688888,33.31999969482422,1.1710003857236857,33.15999984741211,0.004259082554333826
5279,2020-07-15,34.330001831054695,34.72999954223633,34.15999984741211,34.27000045776367,6711056.0,0.008371381331703454,-3.0713886731788396,0.09302586910494337,42.4786638009735,39.47765712998149,0.004295495559006213,0.5114089329844376,-0.155419532829022,-0.8983086813899206,5.676714416480874,0.6850013732910227,-0.7993451318646123,-0.3229980468749929,-1.92326321189622,1.2772671181462343,-1.1231306293856065,0.4771345356356207,0.8249395764453098,83.87105705588407,41.86698484050579,0.8001325825106135,7,-0.4125022888183665,0.9374980926513601,1.1624975204467702,-0.01500225067140093,-1.8100013732910227,2,0.002621506935347684,1.198678240483455,34.044998168945305,2.7376991770266628,33.709999084472656,1.8323734090688888,33.31999969482422,0.002621506935347684
5280,2020-07-16,34.424999237060554,34.610000610351555,34.115001678466804,34.365001678466804,4549601.0,0.002767183249024141,1.302318979436221,0.9999364231672794,43.877545724428636,38.84092259769914,-0.1749415051151999,0.33473105255099966,-0.19577866476154782,-1.1269760848911545,5.687958325879208,0.4949989318847514,-0.6135630995437324,-0.16525058746336896,-1.692720726575864,1.362219551649126,-0.9289856570196164,0.5984844820928785,0.613744514139448,87.70159832768591,43.940333140956916,0.7637350695562469,7,-0.5074996948242259,-0.012498855590827418,1.0675001144409109,-0.1099996566772603,-2.0649986267089986,3,-0.012636094937816256,-3.0713886731788396,34.330001831054695,1.198678240483455,34.044998168945305,2.7376991770266628,33.709999084472656,-0.012636094937816256
5281,2020-07-17,33.825000762939446,34.345001220703125,33.564998626708984,34.049999237060554,6720837.0,-0.0174291499613215,-1.0939589755143422,-3.7501271617499827,43.84028707774192,38.88454979134776,0.33222918701577697,0.8304207378634274,0.43963380482158243,-0.6491272625329074,5.519633655473298,0.8600006103515696,-0.6041612900438622,-0.671999168396006,-2.143466872474022,0.7994685356820099,-1.4077330204350105,0.06373468364299839,1.102193238212557,38.013743369999254,-7.345524611138124,0.7357338520390067,7,-0.24500083923339133,0.5874996185302805,1.7824983596801829,0.48999881744384766,-0.20000076293944602,4,-0.009608300239730805,1.302318979436221,34.424999237060554,-3.0713886731788396,34.330001831054695,1.198678240483455,34.044998168945305,-0.009608300239730805
5282,2020-07-20,33.205001831054695,33.740001678466804,33.110000610351555,33.36999893188477,6003852.0,-0.018329605850713193,-2.549306368940598,0.7333254213149312,43.5076171716692,39.33570218228965,0.7347752736588689,1.343678815201109,1.1079152767274039,-0.1546064347240943,5.899024072068301,0.7150001525878906,-0.6853700343155467,-1.1804981231689382,-2.6901547036908156,0.32915845735293914,-1.9353264134298769,-0.42566983290799953,1.6151044100512308,5.864276749405688,-42.09612013501597,0.7548282902609378,7,0.2924976348876882,1.207498550415032,2.414997100830071,1.109997749328599,0.054996490478501414,0,0.0025598277303255923,-1.0939589755143422,33.825000762939446,1.302318979436221,34.424999237060554,-3.0713886731788396,34.330001831054695,0.0025598277303255923
5283,2020-07-21,33.755001068115234,33.89500045776367,33.075000762939446,33.15999984741211,6495865.0,0.016563746626454323,-1.1437917622419256,-3.6061313666104087,46.783169999200084,40.251236606666446,0.04356345257946259,0.6348446164835408,0.6158417448964428,-0.8063643117270516,5.910128877925783,0.8199996948242259,-0.7590173873550938,-0.5089988708496094,-1.7813466900436836,0.7633489483444649,-1.145172780446643,0.1271750387474242,0.9623009233464543,41.087662038317816,-9.302137305038386,0.6361739095970363,7,-0.2650012969970703,0.6574993133544922,1.8612480163574219,0.5599985122680593,-0.3899993896484304,1,-0.028144000381526202,-2.549306368940598,33.205001831054695,-1.0939589755143422,33.825000762939446,1.302318979436221,34.424999237060554,-0.028144000381526202
5284,2020-07-22,32.69499969482422,33.959999084472656,32.65999984741211,33.560001373291016,6743549.0,-0.031402794837778414,-1.780742946900308,-1.4537813509770734,33.88304260794965,40.40721514170166,0.955577829466506,1.6008990737851931,1.76213722156227,0.16543877269356244,6.211956100433101,1.2999992370605469,-0.8596498848713878,-1.4572502136230483,-2.8683394915397358,-0.04616093570636082,-2.162794852581392,-0.7517055746647046,1.9236102169790001,1.794863267609718,-46.35057099127133,0.7055446389583446,7,0.7950000762939453,1.7175006866455078,2.9212493896484375,1.619999885559075,0.5849990844726562,2,0.011775566289160322,-1.1437917622419256,33.755001068115234,-2.549306368940598,33.205001831054695,-1.0939589755143422,33.825000762939446,0.011775566289160322
5285,2020-07-23,32.529998779296875,33.125,32.330001831054695,32.865001678466804,5411031.0,-0.005046671266782821,-1.1632697547684148,0.3872858371370063,34.087469951335194,40.288279480235,1.1418978637776789,1.6388512852930859,2.0223207529290192,0.22889021496635564,7.051554426851375,0.7949981689453054,-0.9155530183322114,-1.4882511138916001,-2.982930578811633,0.006428351028432644,-2.235590846351613,-0.7409113814315873,1.9938667360342137,9.92540986710051,-33.98345711762168,0.7473397324600147,7,1.0000019073486328,1.8825016021728516,3.0862503051757812,1.7850008010864187,0.770000457763679,3,-0.0003073569599875148,-1.780742946900308,32.69499969482422,-1.1437917622419256,33.755001068115234,-2.549306368940598,33.205001831054695,-0.0003073569599875148
5286,2020-07-24,32.650001525878906,33.005001068115234,32.424999237060554,32.5,5608687.0,0.003688987122200782,-2.866639540206636,-0.4477618738541678,30.689948923595935,40.175239491616104,1.0246099126950483,1.3938067499976015,1.9992455909852467,0.0034920627276733285,7.6332787400992865,0.5800018310546804,-0.9392175410802039,-1.2434984207153335,-2.7585528831669635,0.27155604173629655,-2.0010256519411485,-0.48597118948951845,1.7829093688389364,19.631916198214462,-19.38713543578941,0.757527231225815,7,0.8799991607666016,1.7624988555908203,2.96624755859375,1.6649980545043874,0.4499969482421804,4,-0.008882110320806325,-1.1632697547684148,32.529998779296875,-1.780742946900308,32.69499969482422,-1.1437917622419256,33.755001068115234,-0.008882110320806325
5287,2020-07-27,32.389999389648445,32.935001373291016,32.389999389648445,32.55500030517578,5231311.0,-0.00796331161039543,-5.606047995561587,-1.0999949137886713,31.38685950725167,38.94828941823842,1.2043269500324882,1.563870459942656,2.281488856346506,0.1455374306372761,8.181691157481712,0.545001983642571,-0.816792020314459,-1.3955005645751868,-3.0176722898111947,0.22667116066082116,-2.206586427193187,-0.5844147019571864,1.9555950692806832,3.680838017851893,-31.73055612253204,0.8110858626180022,7,1.1400012969970632,1.9449996948242116,3.4499998092651296,1.925000190734849,0.5600013732910014,0,0.038129071738922216,-2.866639540206636,32.650001525878906,-1.1632697547684148,32.529998779296875,-1.780742946900308,32.69499969482422,0.038129071738922216
5288,2020-07-28,32.404998779296875,32.935001373291016,32.290000915527344,32.61999893188477,4983500.0,0.00046308706178077585,-1.8989053003351821,1.3030239977806513,33.76623805554193,37.980242113190464,1.0417837853738874,1.5022405165424146,2.295488614686235,0.025761578393556306,8.72951763950312,0.6450004577636719,-0.7280292840620106,-1.3020011901855497,-3.033807312012094,0.4298049316409944,-2.1679042510988182,-0.4360981292722812,1.8567719012750885,6.886107177120929,-30.029691783271822,0.8659030609132717,7,1.0450019836425781,1.9300003051757812,3.473750591278076,1.9100008010864187,0.8850021362304688,1,0.026384804025438413,-5.606047995561587,32.389999389648445,-2.866639540206636,32.650001525878906,-1.1632697547684148,32.529998779296875,0.026384804025438413
5289,2020-07-29,32.450000762939446,32.615001678466804,31.959999084472656,32.31999969482422,5019339.0,0.001388735853658618,1.8478194166866504,-0.6046557016376042,42.44682560682024,37.82127321123397,0.7845641955059293,1.3940339984187702,2.2672279618321696,-0.09448134882044457,9.278799912677039,0.6550025939941477,-0.6442615262321567,-1.171499252319343,-2.9764402707159974,0.6334417660773113,-2.0739697615176667,-0.26902874312101943,1.7312990904096424,42.0601968578701,1.1837268949760258,0.9024705091983266,7,0.7024993896484446,1.6949996948242259,3.001248836517341,1.8649988174438477,0.7599983215332102,2,0.028197254052837017,-1.8989053003351821,32.404998779296875,-5.606047995561587,32.389999389648445,-2.866639540206636,32.650001525878906,0.028197254052837017
5290,2020-07-30,31.93000030517578,33.209999084472656,31.709999084472656,32.09999847412109,8810163.0,-0.016024667042767726,-3.918027866022963,-1.3076674785058415,36.264842248105765,36.97955711905218,1.0207755694053873,1.7754825551870255,2.817615173076007,0.4450078664482646,10.063399879352477,1.5,-0.7019993747888833,-1.5457496643066406,-3.4046662662745746,0.31316693766129333,-2.4752079652906076,-0.6162913633226736,2.118021502040719,14.666748046875,-26.19327543714111,0.9294583009839678,7,0.904998779296875,1.957498550415039,3.521249294281006,2.3849992752075124,1.0349998474121094,3,0.04227993928024687,1.8478194166866504,32.450000762939446,-1.8989053003351821,32.404998779296875,-5.606047995561587,32.389999389648445,0.04227993928024687
5291,2020-07-31,31.29999923706055,32.60499954223633,31.190000534057614,32.025001525878906,8176289.0,-0.019730694083742617,-1.9947078627192798,4.26476528139321,27.264181838465674,35.17473097091846,1.4024178918249568,2.258208948830127,3.474532702144753,1.0824896981767687,11.02593583895043,1.4149990081787145,-0.8101795521582318,-2.008750724792474,-4.0210600249907,0.0035585754057514407,-3.014905374891587,-1.0025960746933613,2.5609807523364445,5.445484254448386,-32.25055555701569,1.0061546500991119,7,1.2750005722045863,2.3275003433227432,4.151250362396237,3.0150003433227432,2.2750015258788956,4,0.06389776513578682,-3.918027866022963,31.93000030517578,1.8478194166866504,32.450000762939446,-1.8989053003351821,32.404998779296875,0.06389776513578682
5292,2020-08-03,32.400001525878906,32.634998321533196,31.4950008392334,31.875,7861924.0,0.03514384394987169,1.291463470739805,-0.724137749598804,36.43863222102439,34.02533788445449,0.19692673363162783,0.9979026065404639,2.3956023536919204,0.005222498423549382,11.884328463480124,1.3349990844726456,-0.9254162763017959,-0.774498558044435,-2.64081486215521,1.0918177460663365,-1.707656710099819,0.15865959401094898,1.193880517984148,59.901082185067786,25.440936741152555,0.9331581520553861,8,0.17499828338623047,0.9874982833862305,3.118748188018799,1.9149980545043874,-0.050003051757819605,0,0.02160484306406807,-1.9947078627192798,31.29999923706055,-3.918027866022963,31.93000030517578,1.8478194166866504,32.450000762939446,0.02160484306406807
5293,2020-08-04,33.200000762939446,33.40999984741211,32.700000762939446,32.830001831054695,6154876.0,0.02469133331433815,-1.2539615261184935,0.7047578219231561,41.413373111277004,34.86204127371309,-0.7711758471242476,0.0853210385670522,1.6228593847922426,-0.6939494891923417,12.751019168384554,1.0099983215332031,-0.9887326789631885,0.09975070953368714,-1.6264360460523264,1.8259374651197007,-0.7633426682593196,0.9628440873266939,-2.0100002288818324,90.54057885471381,59.75576939837112,0.8630933777930075,8,-0.9000005722045827,0.1874990463256907,2.426248550415046,1.1149988174438477,-0.45999908447264204,1,-0.00753012030888478,1.291463470739805,32.400001525878906,-1.9947078627192798,31.29999923706055,-3.918027866022963,31.93000030517578,-0.00753012030888478
5294,2020-08-05,33.84000015258789,33.955001831054695,33.264999389648445,33.509998321533196,4926375.0,0.019277089606662523,1.4642716039290393,0.891899415421785,45.89474766273072,36.1739610194237,-1.376421943486001,-0.6211803293701976,0.9966768302880666,-1.2227081155294854,13.2119808476882,0.7550010681152486,-0.9924327346799728,0.7617500305175753,-0.9115333229956164,2.4350333840307705,-0.07489164623902411,1.5983917072741747,-2.6055996322631856,95.84080923970268,69.27078686517292,0.836641676756597,8,-1.2674989700317383,-0.4525003433227539,1.880000114440918,0.47499942779540305,-1.1049995422363352,2,-0.016252932463964087,-1.2539615261184935,33.200000762939446,1.291463470739805,32.400001525878906,-1.9947078627192798,31.29999923706055,-0.016252932463964087
5295,2020-08-06,33.044998168945305,33.77000045776367,32.90999984741211,33.514999389648445,4772634.0,-0.023492966313766073,-1.3243326838019238,-1.4242382207426028,44.67212153648681,37.727535754189354,-0.5595248509081472,0.17366833205134213,1.7875159512212093,-0.2929744382588453,13.147817128480435,0.9300003051757812,-1.0849959712766193,-0.02750186920166442,-1.7003927182490841,1.6453889798457588,-0.8639472937253743,0.8089435553220454,-1.7017735961914013,67.08849058777314,40.232448877434756,0.8364454245237111,8,-0.47249698638915305,0.3425016403198313,2.6887521743774485,1.2700014114379883,-0.5299987792968608,3,0.0049932190851931235,1.4642716039290393,33.84000015258789,-1.2539615261184935,33.200000762939446,1.291463470739805,32.400001525878906,0.0049932190851931235
5296,2020-08-07,32.794998168945305,33.02000045776367,32.5,32.919998168945305,3713452.0,-0.007565441484422397,2.1999577454868433,0.2659567560547936,47.05033854692662,39.467922314153235,-0.3204978773136986,0.4029809114353142,2.0527675827839076,0.07865810559322028,12.77954493779862,0.5449981689453054,-1.0001489760703635,-0.25125179290772337,-1.9242665877693312,1.4217630019538845,-1.0877591903385309,0.5852556045230841,-1.3473025058593713,52.84539860081259,22.37013468631827,0.8365073974308043,8,-0.22249698638915305,0.5925016403198313,2.9000015258789134,1.5200014114379883,-0.7699966430663991,4,0.005183777805591205,-1.3243326838019238,33.044998168945305,1.4642716039290393,33.84000015258789,-1.2539615261184935,33.200000762939446,0.005183777805591205
5297,2020-08-10,33.240001678466804,33.55500030517578,32.875,33.005001068115234,3136855.0,0.013569249408981188,-1.7474607358086343,-1.8800048828125568,46.238143537043484,40.85368958987563,-0.7065500039610058,-0.08331037009928366,1.5988423117072728,-0.18732057211459363,12.544538512064204,0.7600021362304759,-0.8902503698324864,0.21725158691406676,-1.4295047044534286,1.8640078782815621,-0.6061265587696809,1.0406297325978144,-1.6920137686621182,50.859157883698,20.82880029085279,0.8233781456837486,8,-0.6675004959106516,0.14749813079833274,2.4549980163574148,1.1549978256225515,-0.9250030517578196,0,0.01007819096139384,2.1999577454868433,32.794998168945305,-1.3243326838019238,33.044998168945305,1.4642716039290393,33.84000015258789,0.01007819096139384
5298,2020-08-11,34.189998626708984,34.654998779296875,33.5,33.60499954223633,6642179.0,0.028579930814431886,-1.9056639987716166,2.4893513408219494,61.09871014186574,42.92612120488069,-1.538507650893088,-1.0771113217585366,0.6185407809535803,-0.9622078458137793,12.525104162195861,1.414997100830071,-0.7386573902386431,1.1599985122680678,-0.5068615424428415,2.826858566978977,0.32656848491261314,1.9934285396235225,-2.5457301600542976,78.42225447851024,42.96881652293206,0.833430027355455,8,-1.2674989700317383,-1.139998435974121,1.5050020217895508,0.36750030517578125,-2.0,1,-0.05381691215250595,-1.7474607358086343,33.240001678466804,2.1999577454868433,32.794998168945305,-1.3243326838019238,33.044998168945305,-0.05381691215250595
5299,2020-08-12,34.419998168945305,34.71500015258789,34.060001373291016,34.080001831054695,4678467.0,0.006727100072377423,-2.447386913486056,0.5811912307471359,63.897032506779496,45.99636456695555,-1.63121552569892,-1.3702777163763713,0.33191505113693864,-1.0539004011940705,12.985411339887415,0.654998779296875,-0.5594236757330577,1.385498237609859,-0.29655512913487314,3.067551604354591,0.5444715542374965,2.2265249209822215,-2.595085883532086,86.6816269381327,46.016273247702884,0.8410266833723654,8,-1.4674978256225515,-1.452498435974114,1.208751678466804,0.13750076293946023,-2.884998321533196,2,-0.048808732709179514,-1.9056639987716166,34.189998626708984,-1.7474607358086343,33.240001678466804,2.1999577454868433,32.794998168945305,-0.048808732709179514
5300,2020-08-13,33.990001678466804,34.564998626708984,33.96500015258789,34.25,3390803.0,-0.0124926354838234,-2.870940749400111,-0.7647091822996251,59.423342606279064,49.56960465226815,-0.981492344639463,-1.027206499190065,0.7091149247618844,-0.5106439357111654,13.408603607089809,0.5999984741210938,-0.40523314633641405,0.9772516250610437,-0.6390616514056617,2.593564901527749,0.16909498682768742,1.7854082632944,-1.9338823636796079,67.26869416807777,22.953701701656925,0.8081566382333532,8,-0.8850011825561594,-1.0300016403198313,1.6387481689453054,0.5674972534179616,-2.880001068115245,3,-0.036922653902377145,-2.447386913486056,34.419998168945305,-1.9056639987716166,34.189998626708984,-1.7474607358086343,33.240001678466804,-0.036922653902377145
5301,2020-08-14,33.5,33.799999237060554,33.09999847412109,33.799999237060554,3947327.0,-0.014416053376579474,3.6666836209197267,1.1538506683099903,57.56130797271296,51.91656862467799,-0.16383078449469934,-0.5932159639887118,1.0679694709776442,0.027448797277386916,13.374064830729072,0.8900032043457173,-0.32871583091588263,0.5034999847412109,-1.0847201979932848,2.091720167475703,-0.29061010662603337,1.2976100761084552,-1.2311702181887512,33.967388487493395,-14.847776469920774,0.7941100913672463,8,0.10750007629394531,-0.5399999618530273,1.7587499618530273,1.0574989318847656,-3.770000457763672,4,-0.029403003294076302,-2.870940749400111,33.990001678466804,-2.447386913486056,34.419998168945305,-1.9056639987716166,34.189998626708984,-0.029403003294076302
5302,2020-08-17,33.290000915527344,33.860000610351555,33.255001068115234,33.59000015258789,2634942.0,-0.006268629387243485,-2.2702772365015647,0.9999999999999764,55.87260587994672,53.52315004341907,0.20751346381793923,-0.39687019977492355,1.1250747360337883,0.2468840839632307,13.02908207018834,0.604999542236321,-0.16512242524625265,0.2892509460449233,-1.3017708663739356,1.8802727584637822,-0.5062599601645061,1.0847618522543527,-0.8254775040539641,11.764844825835429,-40.60446125840362,0.7955109062094301,8,0.31749916076660156,-0.3300008773803711,1.5912485122680664,1.2674980163574219,-3.35000038146973,0,-0.037999379839560365,3.6666836209197267,33.5,-2.870940749400111,33.990001678466804,-2.447386913486056,34.419998168945305,-0.037999379839560365
5303,2020-08-18,32.80500030517578,33.529998779296875,32.674999237060554,33.060001373291016,4462337.0,-0.014568957555220252,-2.32036591237368,0.8500057220604504,52.225701820387414,54.22658939426981,0.7046973244271015,0.014028806608862965,1.4854669736325619,0.7362013431554075,12.97174124881843,0.854999542236321,0.1162338348316112,-0.14824962615966797,-1.7007154118576082,1.4042161595382723,-0.9244825190086416,0.6279832666893057,-0.16043875441324218,6.372598518252244,-45.34679574983565,0.7762328928489707,8,0.8024997711181641,0.1549997329711914,2.076249122619629,1.7524986267089844,-3.1049995422363317,1,-0.014936798473051294,-2.2702772365015647,33.290000915527344,3.6666836209197267,33.5,-2.870940749400111,33.990001678466804,-0.014936798473051294
5304,2020-08-19,33.080001831054695,33.080001831054695,32.514999389648445,32.700000762939446,4002291.0,0.008382914900797234,1.9736887015006668,-1.4901940251619927,57.438557739094605,55.64508230567067,0.347048702784889,-0.24311507012173195,1.1085664822723444,0.4791347715877734,12.687149020641892,0.56500244140625,0.2928607355206907,0.10750179290771911,-1.4410237606127012,1.6560273464281359,-0.666760983852491,0.8817645696679293,1.634998321533196,27.5611049600388,-27.653634409341304,0.7742627767602092,8,0.5274982452392507,-0.12000179290772195,1.8012475967407156,1.477497100830071,-4.055002212524421,2,-0.02690456937974528,-2.32036591237368,32.80500030517578,-2.2702772365015647,33.290000915527344,3.6666836209197267,33.5,-0.02690456937974528
5305,2020-08-20,32.52000045776367,32.900001525878906,32.31999969482422,32.580001831054695,5016519.0,-0.016928698376470708,-1.5217311982220305,-0.15789790694173844,57.96345063604814,56.85765031557307,0.9216711034179639,0.3331812224325361,1.6318855581015583,1.0329201662812366,12.233307319978133,0.7600021362304759,0.37215943344778424,-0.4519996643066406,-2.001133045801538,1.0971337171882567,-1.2265663550540893,0.32256702644080804,2.1509996795654303,12.987054807754294,-46.51871890316741,0.7745666907474489,8,0.9974994659423828,0.43249988555908203,2.0724992752075195,2.0374984741210938,-4.4600009918212855,3,-0.030289071232666887,1.9736887015006668,33.080001831054695,-2.32036591237368,32.80500030517578,-2.2702772365015647,33.290000915527344,-0.030289071232666887
5306,2020-08-21,32.360000610351555,32.810001373291016,32.06999969482422,32.720001220703125,4771676.0,-0.004920044439111315,1.740742310572345,5.9998728463342035,49.70237419448589,57.24256483306666,1.1325804395818153,0.4957587715912197,1.7406594669852424,1.156650332144146,11.829649286382162,0.7400016784667969,0.36435429308892253,-0.5974994659423913,-2.164647253265997,0.9696483213812144,-1.3810733596041942,0.18607442771941152,2.216959509277352,16.201160178842812,-41.46780636134913,0.7835738936618035,8,1.0324993133544993,0.5924997329711985,1.804999351501472,2.1974983215332102,-3.560001373291005,4,-0.03862793499454187,-1.5217311982220305,32.52000045776367,1.9736887015006668,33.080001831054695,-2.32036591237368,32.80500030517578,-0.03862793499454187
5307,2020-08-24,33.625,33.674999237060554,32.56999969482422,32.56999969482422,4745831.0,0.03909145135318037,-1.094785256108951,-2.930551434747537,52.95754457779515,56.33799088150327,-0.08053262296844821,-0.7082878034517321,0.4511338160248357,-0.13459730995547403,11.06079604583382,1.3149986267089986,0.4590237331314455,0.6057498931884737,-0.9645675861542458,2.176067372531193,-0.17940884648288602,1.3909086328598335,0.8015424941406266,96.88478184916568,41.58212405771463,0.7851587396713596,8,-0.2325000762939453,-0.6724996566772461,0.3712501525878906,0.9324989318847656,-5.295000076293949,0,-0.11583644484055533,1.740742310572345,32.360000610351555,-1.5217311982220305,32.52000045776367,1.9736887015006668,33.080001831054695,-0.11583644484055533
5308,2020-08-25,33.259998321533196,34.169998168945305,33.189998626708984,33.84999847412109,4747861.0,-0.01085506850458895,-1.6849319363520303,-0.5592416890245225,45.80317276649867,54.32756202147206,0.15497230222069192,-0.29085997596781965,0.7501108700539163,0.18452268271600047,10.144980717401628,0.979999542236321,0.5478221718906084,0.19799823760985902,-1.348278409650021,1.7442748848697391,-0.5751400860200775,0.9711365612397955,1.0251516046484497,56.666642446348824,6.223619104609561,0.7731383236299397,8,0.05750083923340554,-0.3074979782104421,0.6950016021728587,1.2975006103515696,-4.0599975585937464,1,-0.09981954164219387,-1.094785256108951,33.625,1.740742310572345,32.360000610351555,-1.5217311982220305,32.52000045776367,-0.09981954164219387
5309,2020-08-26,33.365001678466804,33.610000610351555,32.889999389648445,33.014999389648445,3093113.0,0.0031570463689898354,-1.3999949137563343,-0.5932240649144926,52.57237339600399,53.566343220330396,-0.12898419661583915,-0.3412975095791566,0.5752344600767145,0.0776920884356116,8.912483526702575,0.7200012207031108,0.6181794762742356,0.2572515487670941,-1.2667680633101455,1.7812711608443301,-0.5047582572715257,1.019261354805714,0.8049964904785014,61.666805933493976,12.77870169824665,0.7620098060386188,8,-0.24500274658203836,-0.4125013351440501,0.5862483978271413,1.1924972534179616,-4.87500190734864,2,-0.10984566854952937,-1.6849319363520303,33.259998321533196,-1.094785256108951,33.625,1.740742310572345,32.360000610351555,-0.10984566854952937
5310,2020-08-27,33.279998779296875,33.43000030517578,32.884998321533196,33.200000762939446,4163023.0,-0.0025476665635773,1.8684234302063316,0.2285642663295426,54.0049543748945,53.171192820572784,-0.17353575743265992,-0.15807501243759958,0.5964789635129932,0.15580427712293954,8.249479590508702,0.5450019836425852,0.4876558569018954,0.10474872589111328,-1.3157011731565618,1.5251986249387919,-0.6054762236327278,0.8149736754149544,0.8899993896484304,57.619045889025124,8.850168506334562,0.7102249495238385,8,-0.15999984741210938,-0.3274984359741211,0.6712512969970703,1.2775001525878906,-5.069999694824219,3,-0.1278545467800194,-1.3999949137563343,33.365001678466804,-1.6849319363520303,33.259998321533196,-1.094785256108951,33.625,-0.1278545467800194
5311,2020-08-28,33.299999237060554,33.560001373291016,33.064998626708984,33.549999237060554,3617169.0,0.0006009753154234687,2.6666289912406564,-3.1250774879592855,50.53283753604648,52.57788522680608,-0.25131866039766493,-0.0216689582438363,0.511315631979457,0.12177422560203155,7.135841278781557,0.49500274658203125,0.3029596805483905,0.02474918365479084,-1.088138651447693,1.1376370187572746,-0.531694733896451,0.5811931012060327,0.7439990234374889,45.62501490117605,-2.7605086966523302,0.5564439175512425,8,-0.18000030517578836,-0.3474988937378001,0.6712512969970632,1.2574996948242116,-4.444999694824226,4,-0.15735735408925822,1.8684234302063316,33.279998779296875,-1.3999949137563343,33.365001678466804,-1.6849319363520303,33.259998321533196,-0.15735735408925822
5312,2020-08-31,33.09999847412109,34.10499954223633,33.014999389648445,33.68000030517578,5586958.0,-0.006006029054705819,-1.9066670735677445,2.3200073242187784,38.831985554205026,51.0896945305636,-0.09063536666428718,0.2460792997482386,0.6507065588492367,0.3125872943556729,6.1845445713237455,1.0900001525878835,0.16646144648520078,-0.21025142669678587,-1.2487848236655097,0.828281970271938,-0.7295181251811442,0.3090152717875725,-1.029998779296868,16.7315313710647,-26.70390514318436,0.5192666984843604,8,0.02000045776367898,-0.14749813079833274,0.8712520599365305,1.457500457763679,-3.5799980163574148,0,-0.12990934849808067,2.6666289912406564,33.299999237060554,1.8684234302063316,33.279998779296875,-1.3999949137563343,33.365001678466804,-0.12990934849808067
5313,2020-09-01,32.950000762939446,33.400001525878906,32.56999969482422,33.314998626708984,5911707.0,-0.0045316531146947225,2.102789344589584,0.6293046749625154,34.68754892540949,48.56180466237637,0.09174126608802169,0.39672776330728965,0.7129233631053182,0.4565034466714408,5.826518124388409,0.8300018310546875,0.06806933883801491,-0.34774913787842365,-1.3978237966659037,0.7023255209090564,-0.8727864672721637,0.17728819151531638,-0.8393010711669859,24.75577237065395,-12.663648853883451,0.5250373293937413,9,0.1699981689453196,0.0024995803833078867,0.982499122619636,2.0549983978271555,-3.7800006866455007,1,-0.14021246531896125,-1.9066670735677445,33.09999847412109,2.6666289912406564,33.299999237060554,1.8684234302063316,33.279998779296875,-0.14021246531896125
5314,2020-09-02,33.290000915527344,33.64500045776367,33.0,33.040000915527344,5281735.0,0.010318669035368044,-2.9090719933416564,-0.6849355155619523,42.56901063496351,46.85131132892252,-0.24064417848798314,0.014135073425713074,0.3277419083399167,0.1277453792851091,6.054136156432111,0.6949996948242259,0.002055067779551223,0.01975097656249858,-0.9988672310389219,1.038369184163919,-0.4895581272382117,0.5290600803632088,-1.139415226745605,46.9056216466074,12.714095941210786,0.5093091038007105,9,-0.17000198364257812,-0.33750057220458984,0.6024990081787109,2.369997978210449,-3.7950000762939453,2,-0.12285971883768287,2.102789344589584,32.950000762939446,-1.9066670735677445,33.09999847412109,2.6666289912406564,33.299999237060554,-0.12285971883768287
5315,2020-09-03,33.209999084472656,33.650001525878906,32.94499969482422,33.275001525878906,5380634.0,-0.0024031789983331997,-1.3697491921834128,-0.260009765625,46.6279047073248,46.50970360812684,-0.058639627706611464,0.11292172513522303,0.3516746898197596,0.25017334548366676,5.965899603316734,0.7050018310546875,0.0023950494141473655,-0.06850090026855327,-1.0820979385992118,0.9450961380621052,-0.5752994194338825,0.438297618896776,-1.0203251186218267,41.69377545720456,7.165158888344678,0.5067985191653287,9,0.15999984741210938,-0.25749874114990234,0.438751220703125,2.4499998092651367,-3.2599983215332067,3,-0.14212584894533553,-2.9090719933416564,33.290000915527344,2.102789344589584,32.950000762939446,-1.9066670735677445,33.09999847412109,-0.14212584894533553
5316,2020-09-04,32.96500015258789,33.595001220703125,32.639999389648445,32.865001678466804,7289667.0,-0.007377264036099174,-2.4727146622278346,-1.5383802816900316,46.251442057661265,45.76458110588975,0.31425029604623944,0.3913758429362346,0.5386970613937052,0.5473024650410849,5.450042900452216,0.9550018310546804,-0.073590883566375,-0.3219999313354478,-1.321274736454832,0.6772748737839365,-0.8216373338951399,0.17763747122424434,-0.7370196752093534,25.732931402541308,-11.192860826205656,0.49963740255969236,9,0.404998779296875,-0.012499809265136719,0.39624881744384766,2.6099987030029297,-3.2849998474121094,4,-0.14424392677401354,-1.3697491921834128,33.209999084472656,-2.9090719933416564,33.290000915527344,2.102789344589584,32.950000762939446,-0.14424392677401354
5317,2020-09-07,33.575000762939446,33.700000762939446,32.86999893188477,32.950000762939446,3433391.0,0.01850449287207634,-1.1146444815923897,6.250095368887298,58.632271749496205,47.190036548445036,-0.33926601110373866,-0.2026295839601815,-0.10420559755502978,-0.02253859940643821,5.431396671905916,0.8300018310546733,-0.09678702203298428,0.27125072479247336,-0.7359065532993938,1.2784080028843405,-0.23232791425346022,0.774829363838407,-1.3094799042637533,88.93806355347147,46.15857433373862,0.5035786390459324,9,-0.23750114440917258,-0.4700002670288015,-0.47375106811522727,1.7399988174438477,-4.36500167846679,0,-0.14058082244075842,-2.4727146622278346,32.96500015258789,-1.3697491921834128,33.209999084472656,-2.9090719933416564,33.290000915527344,-0.14058082244075842
5318,2020-09-08,32.34999847412109,33.639999389648445,32.02000045776367,33.459999084472656,7134336.0,-0.036485547609295454,1.2040783491457046,-1.7760009765625113,43.2532178067722,46.15457481630817,0.8304037802290836,0.9248754464427194,1.0915184693028763,1.2383026806263118,5.402549555497001,1.6199989318847727,-0.0546321825234557,-0.8617515563964915,-1.864186793883711,0.14068368109072793,-1.3629691751401012,-0.3605339376528818,1.7550010681152415,19.642735500746706,-24.026500822909295,0.5012176187436098,9,0.7125015258789134,1.0175018310546946,0.6312513351440501,2.965001106262207,-3.1799983978271413,1,-0.08748062286993052,-1.1146444815923897,33.575000762939446,-2.4727146622278346,32.96500015258789,-1.3697491921834128,33.209999084472656,-0.08748062286993052
5319,2020-09-09,32.740001678466804,33.165000915527344,32.419998168945305,32.424999237060554,5976849.0,0.012055741043008217,-3.584567712856752,-0.28378582720461704,52.099243032007,45.94282911154289,0.3826619296726008,0.42431255145111635,0.6702012011177914,0.9054517268429336,5.3239279949592575,0.8150024414062571,-0.12732583944831077,-0.3877485275268455,-1.2331355717029595,0.45763851664926847,-0.810442049614899,0.03494499456120792,1.3232978820800696,42.857207732935514,-4.499250330642667,0.42269352208805544,9,0.322498321533196,0.6274986267089773,0.10374832153319602,2.5749979019164897,-4.525001525878913,2,-0.1090409718738915,1.2040783491457046,32.34999847412109,-1.1146444815923897,33.575000762939446,-2.4727146622278346,32.96500015258789,-0.1090409718738915
5320,2020-09-10,32.735000610351555,33.05500030517578,32.419998168945305,32.740001678466804,4386776.0,-0.0001527510036304358,1.000012014826318,-0.015876283666001325,53.68730523343474,46.29332552236381,0.33774224760065863,0.3483303902542545,0.6211014441586897,0.9455626858834236,5.333796047441361,0.6350021362304759,-0.11470341878361268,-0.32999954223633665,-1.0876621136722022,0.4276630291995289,-0.708830827954273,0.04883174348159969,1.2874329681396546,42.55952516110257,-8.37691621642523,0.37883128571793373,9,0.3274993896484446,0.6324996948242259,0.24499988555908914,2.5799989700317383,-4.280000686645504,3,-0.09897662168039167,-3.584567712856752,32.740001678466804,1.2040783491457046,32.34999847412109,-1.1146444815923897,33.575000762939446,-0.09897662168039167
5321,2020-09-11,32.514999389648445,32.68000030517578,32.15999984741211,32.435001373291016,4627760.0,-0.006720672570677766,1.5365885428781436,-15.996186117423548,36.26242368275472,46.007818647758214,0.48576438365463304,0.5172751654155903,0.789938797420227,1.1789138401924717,5.779903239250412,0.575000762939446,-0.1743492421058619,-0.5007507324218707,-1.2673583490098963,0.2658568841661548,-0.88405454071588,-0.11744692412786151,1.4673855264282167,29.46421678375721,-15.013167267177757,0.38330380829401267,9,0.3450012207031179,0.8525009155273366,0.4650011062621999,2.800000190734849,-4.305000305175788,4,-0.07888662693703119,1.000012014826318,32.735000610351555,-3.584567712856752,32.740001678466804,1.2040783491457046,32.34999847412109,-0.07888662693703119
5322,2020-09-14,32.025001525878906,32.90999984741211,31.770000457763672,32.65999984741211,5676389.0,-0.015069902290249959,1.008812467860708,-7.937675838061381,35.17415209102522,46.06188566615996,0.9021035804635815,0.9566934342160991,1.2076782225977638,1.6884894193591578,6.444233796852855,1.1399993896484375,-0.2561272959716021,-0.9274986267089815,-1.8002284625150722,-0.054768790902890885,-1.3638635446120304,-0.49113370880593266,1.9181357010314954,13.636428543743534,-28.08878085239325,0.4363649179030462,9,0.7099990844726562,1.217498779296875,0.9549989700317383,3.2899980545043874,-3.795001983642578,0,-0.07322407834417011,1.5365885428781436,32.514999389648445,1.000012014826318,32.735000610351555,-3.584567712856752,32.740001678466804,-0.07322407834417011
5323,2020-09-15,32.314998626708984,32.439998626708984,31.71500015258789,32.03499984741211,4944057.0,0.009055334489078248,1.7358495998157426,-0.4409441250503121,37.93101633915861,45.54655296662608,0.5727942712932901,0.6620479590833952,0.8601977570045278,1.4137279314975757,6.656361830242992,0.7249984741210938,-0.3129209478900563,-0.6130014419555678,-1.5295762326812223,0.3035733487700867,-1.0712888373183986,-0.15471404659273702,1.5412131294355476,41.37918333951577,2.0865448117466414,0.45828739536282825,9,0.3925018310546875,0.9000015258789062,0.6650018692016602,3.0000009536743093,-4.539999008178711,1,-0.0960853991703402,1.008812467860708,32.025001525878906,1.5365885428781436,32.514999389648445,1.000012014826318,32.735000610351555,-0.0960853991703402
5324,2020-09-16,32.189998626708984,32.560001373291016,31.57500076293945,32.189998626708984,5784229.0,-0.003868172839614048,1.6621440501474414,0.0,37.585428736032824,44.541833414260296,0.5870883665486417,0.7556974231821556,0.9381331405334024,1.5446892836990855,6.794331148761312,0.985000610351566,-0.29084027276034163,-0.6935012817382784,-1.663846386445826,0.2768438229692656,-1.1786738340920522,-0.20832872938450464,1.5377404332221474,41.5539225667767,4.390278907650206,0.4851725523537726,9,0.44750213623046164,0.9550018310546875,0.7962512969970703,3.1250009536743093,-4.569997787475586,2,-0.09381791485723323,1.7358495998157426,32.314998626708984,1.008812467860708,32.025001525878906,1.5365885428781436,32.514999389648445,-0.09381791485723323
5325,2020-09-17,31.53499984741211,32.03499984741211,31.44499969482422,31.895000457763672,6271339.0,-0.020347897087308442,-1.1851820455219768,-100.0,32.437822351310416,43.00698678022132,1.0946119846592808,1.4051621861784156,1.5735922270771923,2.185534798269977,6.819526718105296,0.7449989318847656,-0.2521377073701885,-1.2992500305175767,-2.4334332478188117,-0.16506681321634176,-1.8663416391681906,-0.7321584218669628,2.0205201487596867,6.1433544855887785,-28.712779729643508,0.5670916086506174,9,1.0375003814697266,1.4699993133544922,1.4250001907348633,3.7799997329711843,-3.4549999237060582,3,-0.10527983862022028,1.6621440501474414,32.189998626708984,1.7358495998157426,32.314998626708984,1.008812467860708,32.025001525878906,-0.10527983862022028
5326,2020-09-18,31.11000061035156,31.709999084472656,31.01000022888184,31.53000068664551,17657552.0,-0.013477064820579865,-1.2580577679744436,1.1666649006061318,31.047639392671257,39.942027629463,1.3732160738324275,1.8252969134179828,1.9685523145251445,2.609253887787279,6.783012710831869,0.6999988555908168,-0.3029416747176441,-1.6617492675781271,-3.0213361342698057,-0.3021624008864485,-2.341542700923963,-0.9819558342322914,2.234467355685478,5.263179028797595,-30.568434489479642,0.6797934333458389,9,1.2149991989135849,1.4799985885620153,1.9224996566772496,4.204998970031735,-4.055000305175778,4,-0.08534235405196622,-1.1851820455219768,31.53499984741211,1.6621440501474414,32.189998626708984,1.7358495998157426,32.314998626708984,-0.08534235405196622
5327,2020-09-21,29.729999542236328,30.85000038146973,29.625,30.85000038146973,10220861.0,-0.04435876056061694,1.1874990420689193,2.6666681804351113,25.154324439834497,37.93103947758103,2.4031646670982454,3.055172937457769,3.289286388302507,4.017619623435138,8.04492233521406,1.485000610351559,-0.4193334043894339,-2.8470003128051786,-4.713374283000711,-0.98062634260965,-3.780187297902941,-1.9138133277074125,3.3343322953420866,3.5774955061977427,-32.26487841664453,0.933186985097765,9,1.6650009155273438,2.1674995422363246,3.553750514984131,5.5850000381469656,-3.5450000762939418,0,-0.051126824122693426,-1.2580577679744436,31.11000061035156,-1.1851820455219768,31.53499984741211,1.6621440501474414,32.189998626708984,-0.051126824122693426
5328,2020-09-22,29.940000534057614,30.53000068664551,29.54999923706055,29.899999618530273,6753991.0,0.007063605619063162,-1.6486465587900474,-0.03571507638754923,23.62206167129888,34.76690821528013,2.0286932939213607,2.7233190701125416,3.0104370009275137,3.7988519072498157,9.49006385252986,0.9800014495849609,-0.525390937169135,-2.470999431610114,-4.646561320659945,-0.2954375425602862,-3.5587803761350294,-1.3832184870851982,2.642824846259824,12.956844525216052,-20.598534215213906,1.0877809445249143,9,1.3624992370605504,1.919998168945316,3.3437495231628453,5.37499904632568,-4.670000076293942,1,-0.057114260565096164,1.1874990420689193,29.729999542236328,-1.2580577679744436,31.11000061035156,-1.1851820455219768,31.53499984741211,-0.057114260565096164
5329,2020-09-23,29.70000076293945,30.29999923706055,29.60000038146973,29.899999618530273,6570768.0,-0.008016024276457756,-2.4999976158119974,-4.999856952127178,23.041496392153107,31.361818344026617,2.002728241302176,2.819210347869646,3.168192127838882,4.039937026500372,11.099874292371064,0.6999988555908203,-0.7709047138710972,-2.5277491569519093,-4.966466080417494,-0.08903223348632494,-3.747107618684705,-1.308390695219117,2.3975724344568867,6.036277224804306,-25.395388986695473,1.219358461732793,9,1.5299987792968786,2.15999794006348,3.5837492942810094,5.614998817443844,-4.570001602172848,2,-0.06481485168213363,-1.6486465587900474,29.940000534057614,1.1874990420689193,29.729999542236328,-1.2580577679744436,31.11000061035156,-0.06481485168213363
5330,2020-09-24,29.024999618530273,29.645000457763672,28.88500022888184,29.065000534057614,7926735.0,-0.022727310675744627,-3.7500059604702454,0.2000057220786191,21.613846792729348,29.734198689579348,2.342456428286159,3.3298144133001983,3.7483468304901066,4.706201611012624,12.959250305559285,0.8150005340576101,-0.8682750496666003,-2.9900003433227553,-5.761851218161297,-0.21814946848421357,-4.37592578074203,-1.6040749059034844,2.664961745212338,4.955732614594446,-26.07331408043174,1.3859254374192715,9,1.8725004196166992,2.502499580383301,4.2587504386901855,6.28999996185302,-3.2049999237060547,3,-0.04840650466020646,-2.4999976158119974,29.70000076293945,-1.6486465587900474,29.940000534057614,1.1874990420689193,29.729999542236328,-0.04840650466020646
5331,2020-09-25,28.059999465942386,28.875,27.84000015258789,28.72500038146973,8483483.0,-0.033247206383141714,1.145077064778704,16.62464238031809,12.20014835216422,27.18153160748368,2.915671782889273,4.0919132798280025,4.624674330537946,5.650138698273235,15.19662370259342,1.1849994659423828,-1.0969676376592759,-3.693000507354732,-6.9085195519401275,-0.4774814627693367,-5.3007600296474315,-2.0852409850620326,3.1250688935252846,7.3089467317489705,-15.717738303683088,1.607759522292698,9,2.1400012969970668,2.9449996948242116,5.175000667572018,6.677500724792477,-0.9699993133544957,4,0.0007127747022213082,-3.7500059604702454,29.024999618530273,-2.4999976158119974,29.70000076293945,-1.6486465587900474,29.940000534057614,0.0007127747022213082
5332,2020-09-28,28.79999923706055,28.934999465942386,28.229999542236328,28.270000457763672,7511548.0,0.02637205221676253,-1.3114728468869716,-0.7969895483175254,23.935399991373643,25.626463124396466,1.866364942811078,3.1760907900853503,3.8227600075144146,4.902745413776639,16.975486756133478,0.875,-1.3430764369257453,-2.73800077438354,-6.143699764821708,0.6676982160546281,-4.440850269602624,-1.035151279164456,1.716055481031166,35.687691222298334,11.727628397815568,1.7028494952190834,9,1.4000015258789027,2.2049999237060476,4.372500896453854,5.082501411437985,-1.0450000762939489,0,-0.06059024229553667,1.145077064778704,28.059999465942386,-3.7500059604702454,29.024999618530273,-2.4999976158119974,29.70000076293945,-0.06059024229553667
5333,2020-09-29,28.32999992370605,29.07500076293945,28.29999923706055,29.01499938964844,5536061.0,-0.016319421034903803,-1.080538665369501,-1.2924547993320714,17.9970728139603,23.44997913305507,1.9127973784193735,3.459600131468914,4.206375959933386,5.363660825803759,19.241263565147026,0.7750015258788991,-1.5175252741657772,-2.9770000457763715,-6.599285736417688,0.6452856448649449,-4.788142891097028,-1.1658572004557115,1.6508438812848993,19.918697295905694,-1.582802525058895,1.811142845320659,9,1.6075000762939489,2.674999237060547,4.842500209808353,5.552500724792484,-0.4300003051757777,1,-0.0757148063374602,-1.3114728468869716,28.79999923706055,1.145077064778704,28.059999465942386,-3.7500059604702454,29.024999618530273,-0.0757148063374602
5334,2020-09-30,29.20000076293945,29.73500061035156,28.084999084472656,28.20499992370605,12427176.0,0.03070952494092305,-1.6720618010585473,-1.45255710216434,27.20824565183385,22.868915055335457,0.6415255609365964,2.39001323292732,3.2924924483918154,4.509102608941479,21.00828096612146,1.6500015258789027,-1.6481594292667872,-1.9024991989135778,-5.51520419390344,1.7102057960762878,-3.7088516964085123,-0.09614670141864678,-1.360000610351559,71.76782489839213,50.74353898039777,1.8063524974949325,9,0.5749988555908239,1.7724990844726598,3.934998989105228,4.682499885559086,-1.695001602172848,2,-0.13458904803056448,-1.080538665369501,28.32999992370605,-1.3114728468869716,28.79999923706055,1.145077064778704,28.059999465942386,-0.13458904803056448
5335,2020-10-01,28.489999771118164,29.71999931335449,28.309999465942386,29.584999084472656,8283681.0,-0.0243151018243265,1.0659341887758456,-1.1005008942486298,25.59126093949847,22.2626507827607,0.9769013687476651,2.8757122638324546,3.954775015202557,5.235045191161603,22.93182204871127,1.4099998474121023,-1.8517996350974713,-2.37650022506714,-6.026012451386578,1.2730120012522974,-4.201256338226855,-0.5517441119074213,-0.6120996093750009,34.30076314057213,13.751532908848372,1.8247561131597183,10,0.8550004959106445,2.4825000762939453,4.546249866485596,5.392500877380371,-0.8600006103515625,3,-0.11793614030694988,-1.6720618010585473,29.20000076293945,-1.080538665369501,28.32999992370605,-1.3114728468869716,28.79999923706055,-0.11793614030694988
5336,2020-10-02,28.209999084472656,28.43000030517578,27.76499938964844,28.20000076293945,7680559.0,-0.009828034008247277,1.9555546136565773,-0.009130892970678829,26.260096366803424,22.38551433020169,0.8965590685476315,2.931515348435866,4.17895115476658,5.528722744337919,25.321248666015663,0.725000381469723,-2.0783280447931283,-2.418750858306886,-6.111923934399449,1.274422217785677,-4.265337396353168,-0.5721643202606046,1.5250015258789027,22.588802999085924,1.1170187069616055,1.8465865380462818,10,0.93750095367432,2.7250003814697266,4.8262505531311035,5.672501564025879,3.585000991821289,4,-0.08472171099657855,1.0659341887758456,28.489999771118164,-1.6720618010585473,29.20000076293945,-1.080538665369501,28.32999992370605,-0.08472171099657855
5337,2020-10-05,28.854999542236328,29.1200008392334,28.479999542236328,28.76499938964844,6273524.0,0.022864249510688328,1.064511167169138,9.001526135059398,29.38022787237726,23.025310574765953,0.1278297879905459,2.0182502565564704,3.492852058717382,4.864803717157173,27.468637064970313,0.9100017547607422,-2.2238585870558722,-1.537750339508058,-5.036310374702801,1.960809695686688,-3.2870303571054293,0.21152967808931322,0.8649997711181605,55.32992269917744,34.87362346363903,1.7492800175973726,10,0.17749977111816762,2.0799999237060547,4.181250095367432,5.027501106262207,4.200000762939453,0,-0.06116788832607434,1.9555546136565773,28.209999084472656,1.0659341887758456,28.489999771118164,-1.6720618010585473,29.20000076293945,-0.06116788832607434
5338,2020-10-06,29.520000457763672,29.90999984741211,28.809999465942386,29.19499969482422,6705358.0,0.023046297905981783,-1.0091308770658631,3.61111346585866,35.05040908657905,24.359634207479953,-0.6738790346699552,1.1914484283531337,2.793148959612779,4.187592851371498,28.59653269411522,1.100000381469723,-2.3266769101738305,-0.7312495231628411,-4.123812785898828,2.661313739573142,-2.4275311545308327,0.9650321082051505,-1.7550010681152308,81.81821415296841,61.385583417362234,1.696281631367992,10,-0.6825008392333984,1.2124996185302734,3.516249179840088,4.362500190734863,2.974998474121101,1,-0.0597900159087863,1.064511167169138,28.854999542236328,1.9555546136565773,28.209999084472656,1.0659341887758456,28.489999771118164,-0.0597900159087863
5339,2020-10-07,29.170000076293945,29.57999992370605,28.90999984741211,29.34000015258789,5329794.0,-0.011856381302246088,1.0615399061584039,-0.523075929903635,36.28986549496935,25.990302952173284,-0.4547916979776474,1.3283870579116268,3.1022138682443128,4.516597769184216,29.78538120457298,0.6700000762939418,-2.2677882559250264,-0.9027498245239265,-4.114833157574637,2.309333508526784,-2.5087914910492835,0.7032918420014305,-1.3621006774902327,65.5011835340272,41.47398587779781,1.6060416665253554,10,-0.3325004577636719,1.5625,3.8662495613098145,4.6349992752075195,3.0350017547607493,2,-0.04353789696407251,-1.0091308770658631,29.520000457763672,1.064511167169138,28.854999542236328,1.9555546136565773,28.209999084472656,-0.04353789696407251
5340,2020-10-08,29.4950008392334,29.8799991607666,29.13500022888184,29.44499969482422,6220680.0,0.011141609944786302,-1.2238771553748924,-0.2941242468781205,40.52786863312466,29.137827427835557,-0.7890931588353318,0.7886420668922511,2.75597390268328,4.181858520945099,30.906493188335553,0.7449989318847621,-2.2115267687044344,-0.41574907302856445,-3.3797208773408727,2.5482227312837438,-1.8977349751847186,1.0662368291275897,-1.6450594314575184,80.652731020329,52.01091658256587,1.4819859021561548,10,-0.657501220703125,1.2374992370605469,3.5412487983703613,4.309998512268066,3.1499996185302734,3,-0.06746911754007323,1.0615399061584039,29.170000076293945,-1.0091308770658631,29.520000457763672,1.064511167169138,28.854999542236328,-0.06746911754007323
5341,2020-10-09,29.95000076293945,30.11000061035156,29.6200008392334,29.76499938964844,5783149.0,0.015426340422435958,-1.0631635586822639,3.699942780850516,51.44737528961557,32.19471357208466,-1.0591873218400174,0.13873930585750927,2.3048939336000593,3.7212637986909094,31.71321412581247,0.6149997711181605,-2.1179056784889525,0.1675007820129366,-2.532200038084401,2.8672016021102706,-1.1823496280357304,1.5173511920616036,-2.058858186370845,90.18406487321403,55.96050452831394,1.3498504100486677,10,-1.0125007629394496,0.7824993133544957,3.21124887466431,3.8100004196167028,4.284999847412106,4,-0.07746248891731755,-1.2238771553748924,29.4950008392334,1.0615399061584039,29.170000076293945,-1.0091308770658631,29.520000457763672,-0.07746248891731755
5342,2020-10-12,29.68000030517578,30.15999984741211,29.57500076293945,29.809999465942386,5525995.0,-0.0090150400963519,-2.4411888453187864,-0.7026929500794326,48.30287180260999,35.56202457082351,-0.7277634729213531,0.23615837215679392,2.5402959510545884,3.9745421459354446,32.145463344445155,0.5849990844726598,-1.9497152527210666,0.014750385284422407,-2.470006001326709,2.499506771895554,-1.2276278080211434,1.2571285785899882,-1.7001034072558596,64.44448839979137,26.393561278974587,1.2423781933055662,10,-0.7175006866455078,1.052499771118164,3.4812493324279785,3.9474992752075124,4.954998016357415,0,0.07126009937234867,-1.0631635586822639,29.95000076293945,-1.2238771553748924,29.4950008392334,1.0615399061584039,29.170000076293945,0.07126009937234867
5343,2020-10-13,29.209999084472656,29.770000457763672,29.0,29.70000076293945,4653208.0,-0.01583562048081122,1.4444417533045515,3.7692680135568044,46.89479567455297,37.749419017792306,-0.13388666972066687,0.4865599038528501,2.9437336190271495,4.423162059675896,32.75308833745212,0.7700004577636719,-1.609335754385608,-0.30000085830688406,-2.45360747511587,1.853605758502102,-1.376804166711377,0.776802450097609,-1.0992960095832025,23.99993896484375,-17.352907865281054,1.0768033084044923,10,-0.2474994659423828,1.4925003051757884,4.011250972747803,4.417500495910637,5.560001373291016,1,0.13163304831279632,-2.4411888453187864,29.68000030517578,-1.0631635586822639,29.95000076293945,-1.2238771553748924,29.4950008392334,0.13163304831279632
5344,2020-10-14,29.170000076293945,29.2549991607666,28.88500022888184,29.15999984741211,5475936.0,-0.0013693601312015913,3.1111358362208335,-0.020408560462744696,50.9993133023741,40.57253594700071,-0.11017708975111873,0.30430973349300316,2.8946996364159787,4.430711932840701,33.28974532160167,0.3699989318847621,-1.4324510253495077,-0.18899993896484446,-1.9366473402294382,1.5586474622997493,-1.0628236395971413,0.6848237616674524,-0.936339195053133,22.352935896610983,-22.62884829025332,0.8738237006322966,10,-0.20750045776367188,1.2950000762939453,4.045000076293945,4.217499732971191,4.94000053405761,2,0.11398693338684662,1.4444417533045515,29.209999084472656,-2.4411888453187864,29.68000030517578,-1.0631635586822639,29.95000076293945,0.11398693338684662
5345,2020-10-15,28.21500015258789,28.67499923706055,27.97500038146973,28.51499938964844,7180557.0,-0.03273911282853137,1.2580647146047523,-29.99923707800913,51.06970729522865,43.329159383492396,0.8959282843078249,1.0517546546899972,3.773362930602829,5.342909231386649,34.00711749799433,1.1949996948242152,-1.179223551174612,-0.9779998779296868,-2.4669366128994135,0.5109368570400399,-1.7224682454145501,-0.23353151044482345,1.9449996948242188,10.983973902924953,-37.16190425404312,0.7444683674848632,10,0.8524999618530273,2.1949996948242188,5.0,5.172499656677246,6.284999847412109,3,0.14141420013782424,3.1111358362208335,29.170000076293945,1.4444417533045515,29.209999084472656,-2.4411888453187864,29.68000030517578,0.14141420013782424
5346,2020-10-16,28.45499992370605,28.56999969482422,27.90999984741211,28.51499938964844,6567075.0,0.008506105611207904,6.764700602497504,0.19999872843103234,47.44255689168835,45.33608483008251,0.7759344600574245,0.6352183349030973,3.4663009326142777,5.072165044854106,34.34945939371713,0.6599998474121094,-1.031303881424737,-0.6052500724792509,-1.823335831778973,0.6128356868204712,-1.2142929521291101,0.00379280717060837,1.661299934387209,24.222225613064076,-24.446170148445404,0.6090428796498609,10,0.5799999237060582,1.8824996948242223,4.7600002288818395,4.932499885559086,7.664999008178722,4,0.14725006309231814,1.2580647146047523,28.21500015258789,3.1111358362208335,29.170000076293945,1.4444417533045515,29.209999084472656,0.14725006309231814
5347,2020-10-19,28.209999084472656,28.73500061035156,27.75,28.34000015258789,2397961.0,-0.00861011561730085,1.1413010577469374,2.166703754331053,49.07974903762361,46.89490038019858,1.0279166613749524,0.801604526010621,3.625663947947942,5.269994929779735,33.521063832043005,0.985000610351559,-0.7985094863934172,-0.7742508888244615,-2.005986800766312,0.45748502311738903,-1.3901188447953885,-0.15838293285353444,1.8180487731933574,22.772226744043316,-28.312842498663727,0.6158679559709257,10,0.7450008392333984,2.1200008392333984,4.903751373291016,5.1775007247924805,9.955001831054688,0,0.21357680685623204,6.764700602497504,28.45499992370605,1.2580647146047523,28.21500015258789,3.1111358362208335,29.170000076293945,0.21357680685623204
5348,2020-10-20,28.229999542236328,28.434999465942386,27.790000915527344,28.03499984741211,5960051.0,0.0007089847009134065,1.1322282262589953,-1.4999853282079874,41.44620609570508,47.46782711361366,0.9003695701610681,0.6818872494197024,3.4878664802752652,5.186493781827387,32.59699969379011,0.6449985504150426,-0.5445639320031717,-0.668750381469728,-1.8578059866857508,0.5203052237462948,-1.2632781840777376,-0.07422257886171835,1.661365443969725,31.89367507632567,-15.890461720625204,0.5945278026080109,10,0.7250003814697266,1.9250011444091797,4.758750915527344,5.157500267028809,9.545001983642578,1,0.22688625161732734,1.1413010577469374,28.209999084472656,6.764700602497504,28.45499992370605,1.2580647146047523,28.21500015258789,0.22688625161732734
5349,2020-10-21,27.774999618530273,28.5,27.71999931335449,28.4950008392334,5862902.0,-0.01611760294311404,1.1369895226399909,-3.6923197308188898,43.39797296392911,47.78672759481416,1.2702603169389484,1.0385220644394124,3.8099388289462723,5.560651433506131,31.646529957770888,0.7800006866455114,-0.36178059738521995,-1.0275002479553237,-2.254506293847516,0.19950579793686884,-1.6410032709014217,-0.41399722500922564,1.9878834685034157,5.418742354172928,-42.25042502299531,0.6135030229460967,10,1.1649999618530273,2.3650007247924805,5.186250686645508,5.612500190734863,9.590002059936523,2,0.2518452181927895,1.1322282262589953,28.229999542236328,1.1413010577469374,28.209999084472656,6.764700602497504,28.45499992370605,0.2518452181927895
5350,2020-10-22,27.6200008392334,27.670000076293945,27.114999771118164,27.645000457763672,7243673.0,-0.005580514182742524,13.800233971669083,0.03472163353537066,44.42346001510733,47.00629256431324,1.2642718826554606,1.1413842675489718,3.8413304481432853,5.638035680844723,30.35801644778713,0.6599998474121094,-0.28017729218828435,-1.1122490882873528,-2.4421822053565165,0.21768402878181092,-1.7772156468219364,-0.44728252975276916,1.979451545905956,31.172889290243045,-18.856278677909817,0.6649665585345828,10,1.0174989700317383,1.9549989700317383,5.271249771118164,5.429999351501465,10.079999923706055,3,0.23497464061982587,1.1369895226399909,27.774999618530273,1.1322282262589953,28.229999542236328,1.1413010577469374,28.209999084472656,0.23497464061982587
5351,2020-10-23,28.07999992370605,28.395000457763672,27.60000038146973,27.665000915527344,6143163.0,0.0166545644639966,-1.9174310642304186,-16.600213626306413,42.40940843813779,46.3514633015941,0.571183659022104,0.7198684223710607,3.2763175566961174,5.06686194984648,28.03934869478012,0.7950000762939418,-0.18171863049149195,-0.6532500267028851,-1.9810831914677998,0.6745831380620295,-1.3171666090853407,0.010666555679570422,1.2710072000311854,59.56787979471279,9.787489234993842,0.6639165823824564,10,0.36250019073486683,1.332499504089359,4.708749771118168,4.88749980926514,7.745000839233402,4,0.22863248197069885,13.800233971669083,27.6200008392334,1.1369895226399909,27.774999618530273,1.1322282262589953,28.229999542236328,0.22863248197069885
5352,2020-10-26,27.05500030517578,27.81999969482422,27.05500030517578,27.40999984741211,7703813.0,-0.03650283551692357,-3.3098612737881603,-0.8554226281029033,27.447391731355893,44.19064064123887,1.3238899804714528,1.6943018513020576,4.188997559835769,5.965374860257413,25.87078624888757,1.0249996185302699,-0.18303918820895504,-1.5909996986389174,-3.115172273460278,-0.06682712381755707,-2.353085986049596,-0.828913411228239,2.0724060832995477,0.0,-43.83885221192729,0.7620862874106796,10,1.0999994277954102,1.8975000381469727,5.402499198913574,5.814999580383301,9.275001525878906,0,0.33505816020910584,-1.9174310642304186,28.07999992370605,13.800233971669083,27.6200008392334,1.1369895226399909,27.774999618530273,0.33505816020910584
5353,2020-10-27,26.184999465942386,27.20000076293945,26.0,27.114999771118164,11379302.0,-0.03215674845388783,1.181815029182381,2.619722547576311,25.062654085709198,41.308789617165,1.9217633916599155,2.5248136546259587,4.949888922170199,6.720908045375648,24.112630800907244,1.2000007629394496,-0.36870574474978923,-2.353750514984128,-4.232235398764974,-0.4752656312032819,-3.2929929568745493,-1.4145080730937067,2.6937181925369984,7.399978637695455,-32.30667439480479,0.9392424418904229,10,1.1825008392333949,2.0800008773803675,5.461250305175778,5.992500305175778,10.52499961853027,1,0.45751390849431894,-3.3098612737881603,27.05500030517578,-1.9174310642304186,28.07999992370605,13.800233971669083,27.6200008392334,0.45751390849431894
5354,2020-10-28,25.270000457763672,25.55500030517578,24.665000915527344,25.545000076293945,13742409.0,-0.03494363287533431,5.0338926066013645,0.29569841751642895,17.87071394029857,37.62001257772832,2.486892884744904,3.2994555723745016,5.734031006485772,7.52589414541378,23.614901223290396,1.5199985504150426,-0.5498683072773893,-3.072249507904054,-5.42246009899889,-0.7220389168092183,-4.247354803451472,-1.8971442123566362,3.2056967285286007,16.219828860182638,-17.551160021585396,1.1751052955474173,10,1.4300003051757812,2.2124996185302734,6.311248779296875,6.869998931884766,11.194999694824219,2,0.4948555932563641,1.181815029182381,26.184999465942386,-3.3098612737881603,27.05500030517578,-1.9174310642304186,28.07999992370605,0.4948555932563641
5355,2020-10-29,25.1299991607666,25.71500015258789,24.51000022888184,25.270000457763672,11040599.0,-0.005540217430192285,1.3398041172777826,0.5090963316433045,11.501586054783473,33.62657137362778,2.39514123024896,3.3463990566060495,5.7569038461057005,7.590516345979019,23.013809981978735,1.2049999237060511,-0.7079051294481005,-3.0442507743835456,-5.796047189755164,-0.29245435901192707,-4.420148982069353,-1.6683525666977381,2.7359866222032814,15.958787525302363,-10.235298603244662,1.3758982076858086,10,1.4925012588500977,2.205000877380371,6.414999961853027,7.010000228881836,12.559999465942376,3,0.48686840136475995,5.0338926066013645,25.270000457763672,1.181815029182381,26.184999465942386,-3.3098612737881603,27.05500030517578,0.48686840136475995
5356,2020-10-30,25.81999969482422,26.13999938964844,24.81999969482422,25.0,11492174.0,0.027457244612043574,-1.2372870397310376,-5.857086415716407,21.10778118257889,30.518574945289483,1.4439000275952552,2.601547881881821,4.960535848558926,6.822475882576818,21.798363561373492,1.3199996948242223,-0.907940420061113,-2.234750270843506,-5.180735335965149,0.7112347942781376,-3.707742803404326,-0.7617577382826859,1.4419086884098178,39.57702952587678,17.468656365429013,1.4729925325608215,10,0.6850004196166992,1.515000343322754,5.392499923706055,5.987500190734863,11.34000015258789,4,0.4601084898733232,1.3398041172777826,25.1299991607666,5.0338926066013645,25.270000457763672,1.181815029182381,26.184999465942386,0.4601084898733232
5357,2020-11-02,27.09000015258789,27.190000534057614,25.690000534057614,25.93000030517578,9276079.0,0.049186695304967554,1.2058813629682934,1.414634486736944,35.8288832779063,29.894427965534064,-0.0018771758208977474,1.2569845374814435,3.555951426393854,5.487494946049743,21.122583126170593,1.5,-1.0233384014806788,-0.8764998435974114,-3.8272897358264615,2.0742900486316387,-2.3518947897119347,0.5988951025171119,-2.579999923706051,95.91075879135111,70.98307155049339,1.475394946114525,11,-0.5850000381469727,0.24499988555908203,3.5124998092651367,4.1875,9.860000610351562,0,0.3224437268789426,-1.2372870397310376,25.81999969482422,1.3398041172777826,25.1299991607666,5.0338926066013645,25.270000457763672,0.3224437268789426
5358,2020-11-03,27.7549991607666,28.084999084472656,27.47500038146973,27.75,9346198.0,0.024547766867221155,-1.1981998700937335,0.004309621917411794,41.27081434025029,29.65807700734753,-0.8284624438783617,0.47745564055817624,2.7730878658998606,4.74252010053651,21.128667551150095,0.9949989318847656,-1.1206576653534448,-0.12325077056884837,-2.9825706062796513,2.7360690651419546,-1.5529106884242516,1.3064091472865549,-3.1913989257812467,90.7692299484242,62.80946163189651,1.4296599178554021,11,-1.3024988174438477,-0.4199991226196289,2.847500801086426,3.522500991821289,9.14000129699707,1,0.30895344729137597,1.2058813629682934,27.09000015258789,-1.2372870397310376,25.81999969482422,1.3398041172777826,25.1299991607666,0.30895344729137597
5359,2020-11-04,27.899999618530273,27.989999771118164,26.78000068664551,27.0049991607666,8010963.0,0.005224300563793083,1.251159489718061,179.03014116749333,47.840983339525565,30.037801821171776,-1.0659645329453724,0.24499242938474808,2.506092572130438,4.515738857536547,21.320428288143688,1.2099990844726527,-1.2202306178776325,0.08524971008300852,-2.708948477797346,2.879447897963363,-1.3118493838571688,1.4823488040231858,-3.1955434295654257,94.82518810731733,62.044658180204266,1.3970990939401773,11,-1.4474992752075195,-0.5649995803833008,2.5712499618530273,3.377500534057617,9.76500129699707,2,0.31577059449459877,-1.1981998700937335,27.7549991607666,1.2058813629682934,27.09000015258789,-1.2372870397310376,25.81999969482422,0.31577059449459877
5360,2020-11-05,27.5049991607666,28.06999969482422,27.375,28.01000022888184,9267750.0,-0.014157722694065011,1.2239990234375,-0.5642467148866926,43.62415660636375,30.17277383986355,-0.7699623590720677,0.5093789766979455,2.774733301570251,4.830062651653698,21.872855110585714,0.6949996948242188,-1.2879138704497564,-0.21025066375732493,-2.8919833592850708,2.471482031770421,-1.5511170115211996,1.1306156840065498,-2.6653212559814428,82.23583362542352,46.37450794384591,1.3408663477638734,11,-1.2074995040893555,-0.1699991226196289,2.86875057220459,3.772500991821289,9.51500129699707,3,0.3257589989168923,1.251159489718061,27.899999618530273,-1.1981998700937335,27.7549991607666,1.2058813629682934,27.09000015258789,0.3257589989168923
5361,2020-11-06,27.6299991607666,27.97500038146973,27.1200008392334,27.434999465942386,7810270.0,0.004544628388075012,-1.0727338302476643,-0.38613719284197145,46.04365668661012,32.23902550155846,-1.0789733961976502,0.21255644051554867,2.5215760471194706,4.624134166798761,22.807794876915384,0.8549995422363317,-1.3423858636595156,0.03074941635131978,-2.436064605438297,2.4975634381409364,-1.2026575945434885,1.264156427246128,-2.6605084087939446,81.00207936964281,41.688747286980174,1.2334070108948074,11,-1.3324995040893555,-0.2949991226196289,2.5287508964538574,3.647500991821289,8.969999313354492,4,0.3640969877489948,1.2239990234375,27.5049991607666,1.251159489718061,27.899999618530273,-1.1981998700937335,27.7549991607666,0.3640969877489948
5362,2020-11-09,31.795000076293945,31.88999938964844,27.71500015258789,28.05500030517578,25020128.0,0.15074198487278512,1.124682411763248,19.17951602175394,65.5337708738316,36.73581625579429,-5.029837985840441,-3.9904628520054857,-1.7193791644758285,0.4056740206612659,23.954450328634913,4.2600002288818395,-1.291467462705036,4.090000343322753,1.118001158449026,7.0619995281964805,2.604000750885888,5.575999935759619,-6.700888991021287,98.14091316111943,55.49770765829203,1.4859995924368636,11,-3.595000267028805,-3.595000267028805,-1.7537503242492676,-0.5550003051757812,4.76500129699707,0,0.16873721523021024,-1.0727338302476643,27.6299991607666,1.2239990234375,27.5049991607666,1.251159489718061,27.899999618530273,0.16873721523021024
5363,2020-11-10,33.05500030517578,33.165000915527344,31.45000076293945,32.0,19505706.0,0.03962887956780592,1.690193098248538,0.2820856603583062,71.49837292919499,42.69444503233833,-5.825454720740225,-5.215011985042025,-3.037422775350162,-0.9129766891772988,24.79138679268408,1.7150001525878942,-1.223957851332429,5.157750511169432,1.3860000494526972,8.929500972886167,3.2718752803110647,7.0436257420278,-7.553135921640575,98.27720271874092,48.82167917612631,1.8858752308583684,11,-4.217499732971191,-4.217499732971191,-3.0712509155273438,-1.8150005340576172,3.4300003051757812,1,0.1178339259356711,1.124682411763248,31.795000076293945,-1.0727338302476643,27.6299991607666,1.2239990234375,27.5049991607666,0.1178339259356711
5364,2020-11-11,32.49499893188477,33.61999893188477,32.27000045776367,33.389999389648445,10629689.0,-0.016941502590254842,-1.0074365468556234,-0.8483414207302522,69.21559649926064,49.107112859502465,-4.6184928566965695,-4.6305485031359375,-2.554129675827973,-0.39543882007467346,25.632948415007085,1.3499984741211009,-0.9717156233064763,4.431499195098883,0.1631183773512319,8.699880012846531,2.2973087862250594,6.565689603972707,-6.380083625790196,82.69230261356726,29.646704108213385,2.1341904088738244,11,-3.274999618530277,-3.429999351501465,-2.7099990844726634,-1.2549991607666087,3.8899993896484304,2,0.13540549839998683,1.690193098248538,33.05500030517578,1.124682411763248,31.795000076293945,-1.0727338302476643,27.6299991607666,0.13540549839998683
5365,2020-11-12,32.205001831054695,32.549999237060554,31.60000038146973,32.009998321533196,7903490.0,-0.008924360989762237,1.1468941408724849,-0.21788090478607328,66.48022964383722,54.148496021864496,-3.5977027331943745,-4.2438903406559305,-2.343213106132101,-0.1544934224595167,25.50964951693766,0.9499988555908239,-0.599268452272689,3.9420020103454654,-0.7117726178209836,8.595776638511918,1.6151146962622391,6.268889324428692,-5.339578162381098,78.23080744546964,24.935777735958943,2.326887314083226,11,-2.550002098083503,-3.1400022506713867,-2.4200019836425852,-0.9650020599365305,3.7849998474121023,3,0.16953885340902763,-1.0074365468556234,32.49499893188477,1.690193098248538,33.05500030517578,1.124682411763248,31.795000076293945,0.16953885340902763
5366,2020-11-13,32.64500045776367,32.740001678466804,31.649999618530273,31.68000030517578,7551635.0,0.01366243135203593,-1.1268301215491137,4.948629668029139,73.4283319764992,58.32621254393037,-3.3165324294765917,-4.589179396198077,-2.8509116544973736,-0.6404453216737238,25.35906526858608,1.0900020599365305,-0.026372146974772193,4.1725006103515625,-0.8780011301472399,9.223002350850368,1.6472497401021613,6.697751480600964,-5.1041192627689576,83.48859143647113,22.48331688492226,2.5252508702494025,11,-2.445000648498528,-3.580000877380364,-2.8600006103515625,-1.4050006866455078,2.0050010681152344,4,0.13401745868131942,1.1468941408724849,32.205001831054695,-1.0074365468556234,32.49499893188477,1.690193098248538,33.05500030517578,0.13401745868131942
5367,2020-11-16,34.235000610351555,34.65999984741211,32.950000762939446,33.125,15320445.0,0.048705778229197305,-1.3424659681759856,1.1502595179646444,81.81818730103828,62.83147620624014,-4.231406956001749,-6.01294479405718,-4.511196765326659,-2.258119027163879,25.742984687029626,2.0149993896484375,0.6923946621086223,5.461250686645499,-0.20459200014092715,11.127093373431926,2.628329343252286,8.294172030038713,-6.0862076416678335,86.76014460202337,18.190357630875624,2.832921343393214,11,-3.515000343322747,-4.650000572204583,-4.400000572204583,-2.9950008392333913,0.6549987792968892,0,0.0690812858655081,-1.1268301215491137,32.64500045776367,1.1468941408724849,32.205001831054695,-1.0074365468556234,32.49499893188477,0.0690812858655081
5368,2020-11-17,34.634998321533196,34.775001525878906,33.61999893188477,34.22999954223633,8349599.0,0.011683882110423927,2.3722448070390167,0.36486356450614754,88.58672912690734,67.358781293727,-3.97037199538768,-6.227795132144077,-4.938789022847963,-2.674564148748239,26.16387480451121,1.1550025939941335,1.3758978099265455,5.540998458862298,-0.6911894859887369,11.773186403713332,2.4249044864367804,8.657092431287815,-5.704860527402069,95.59045184622246,19.5560960413589,3.116093972425518,11,-3.6874971389770437,-4.992497444152825,-4.787498474121087,-3.394998550415032,1.2300033569336009,1,0.05557970680082325,-1.3424659681759856,34.235000610351555,-1.1268301215491137,32.64500045776367,1.1468941408724849,32.205001831054695,0.05557970680082325
5369,2020-11-18,34.77000045776367,35.060001373291016,34.115001678466804,34.580001831054695,9333773.0,0.0038978531188940124,1.454543202659369,0.4691338256348336,89.73619935678481,72.48234159932935,-3.384274452889649,-6.1259609835295805,-5.11295880109844,-2.8283495863452828,26.5811285999211,0.9449996948242116,1.9196839326487094,5.3262505531311035,-1.3626485070817438,12.015149613343954,1.9818010230246799,8.670700083237527,-5.021581741187855,91.6184730520932,7.65511135299073,3.344449530106425,11,-3.679999351501465,-4.984999656677246,-4.937500953674313,-3.530000686645508,1.1199989318847656,2,0.049324133736240894,2.3722448070390167,34.634998321533196,-1.3424659681759856,34.235000610351555,-1.1268301215491137,32.64500045776367,0.049324133736240894
5370,2020-11-19,34.110000610351555,34.314998626708984,33.77000045776367,34.06999969482422,7885640.0,-0.018981876293439837,1.4222305110033568,0.2105326560523326,84.25620645018098,76.72818046194834,-1.887294793056384,-5.222581358693311,-4.500442179488324,-2.2020991178025966,26.36064621806382,1.0,2.40568248958488,4.34175071716308,-2.599557223788004,11.283058658114165,0.8710967466875346,7.812404687638622,-3.5117286687013056,72.14075442591333,-16.716867867488133,3.4706539704755426,11,-2.7224998474121023,-4.32499980926513,-4.396250724792473,-2.8700008392333913,1.7449989318847727,3,0.06669591528800045,1.454543202659369,34.77000045776367,2.3722448070390167,34.634998321533196,-1.3424659681759856,34.235000610351555,0.06669591528800045
5371,2020-11-20,34.5,34.810001373291016,34.24499893188477,34.30500030517578,9033983.0,0.011433579087362755,-2.587289285022399,4.874880793439737,83.02139732869134,78.67125006804386,-1.3413602507943736,-5.382935499223855,-4.927279587216965,-2.620649394530645,27.30119663534129,0.7000007629394602,2.8718320324490563,4.4107501029968255,-2.7907379265360177,11.612238132529665,0.8100060882304021,8.011494117763245,-3.1878513492872287,73.45965823215057,-13.90657051873498,3.6007440147664203,11,-1.2449989318847656,-4.714999198913574,-4.761250019073486,-3.260000228881836,1.2700004577636719,4,0.043188454448312985,1.4222305110033568,34.110000610351555,1.454543202659369,34.77000045776367,2.3722448070390167,34.634998321533196,0.043188454448312985
5372,2020-11-23,36.11999893188477,36.27999877929688,35.11999893188477,35.11999893188477,10783321.0,0.04695649077926878,-1.3199996948242188,5.12821315387926,84.35318934610436,80.09956300325601,-2.551676303134734,-6.628851158389914,-6.550255015716338,-4.267174229289658,27.996940205178483,1.779998779296882,3.5047780332927942,5.577499103546149,-1.953438422052841,13.108436629145135,1.8120303407466523,9.342967866345642,-4.208193845559482,93.98496779735639,6.758000803842037,3.7654687627994936,11,-2.179999351501465,-5.72499942779541,-6.433749198913581,-4.879999160766609,-0.5299987792968821,0,-0.040697603806079674,-2.587289285022399,34.5,1.4222305110033568,34.110000610351555,1.454543202659369,34.77000045776367,-0.040697603806079674
5373,2020-11-24,38.165000915527344,38.165000915527344,36.849998474121094,36.849998474121094,14624479.0,0.056616889371980506,1.0,1.31500244140625,86.46537169315522,82.01620469146653,-4.241651673651724,-8.148079533012485,-8.583880666821319,-6.3206930022972045,28.123708352345776,2.045001983642571,4.227739087305348,7.023501014709474,-0.9413564921675501,14.988358521586502,3.041072261270962,11.005929768147986,-5.466920964467164,100.0,13.166813022822026,3.9824287534385134,11,-3.2825002670288086,-6.827500343322754,-8.522500991821289,-6.932500839233398,-2.865001678466797,1,-0.08581164541637598,-1.3199996948242188,36.11999893188477,-2.587289285022399,34.5,1.4222305110033568,34.110000610351555,-0.08581164541637598
5374,2020-11-25,37.775001525878906,38.71500015258789,37.025001525878906,38.400001525878906,11088199.0,-0.01021877060901022,1.6932307972886713,-0.4752842886980738,86.49610511756495,84.24019085521404,-3.379288162928489,-7.139234198175586,-8.18277247614682,-5.935097956915257,27.502734920786832,1.6899986267089844,4.427894293889434,6.008251571655272,-1.9791743658949201,13.995677509205468,2.0145386028801724,10.001964540430372,-3.983537381925295,80.99092649706627,-6.158434424811716,3.993712968775098,11,-2.592501640319824,-6.162501335144043,-8.220001220703125,-6.542501449584961,-3.19000244140625,2,-0.05056253528153021,1.0,38.165000915527344,-1.3199996948242188,36.11999893188477,-2.587289285022399,34.5,-0.05056253528153021
5375,2020-11-26,37.3650016784668,37.64500045776367,37.16999816894531,37.6150016784668,5410581.0,-0.010853734767720002,2.0645550305178184,0.4,83.90806033308118,85.40460511705649,-2.4142529532072174,-6.077202220941999,-7.745083223377478,-5.514048107139406,27.067285777041988,0.6050033569335938,4.441332892916094,4.986501598358153,-2.730251457652926,12.703254654369236,1.1281250703526098,8.844878126363696,-2.58883033278633,69.79870010172519,-17.379391261240897,3.8583765280055413,11,-1.532501220703125,-5.752501487731934,-7.8250017166137695,-6.1475019454956055,-1.8700027465820241,3,-0.039475504417504026,1.6932307972886713,37.775001525878906,1.0,38.165000915527344,-1.3199996948242188,36.11999893188477,-0.039475504417504026
5376,2020-11-27,37.70000076293945,37.89500045776367,36.36000061035156,37.099998474121094,7522155.0,0.008965584622620648,2.1010045352435043,-2.4000091552734375,78.05227097807972,84.98616997006108,-2.186753147490066,-5.7725067490836,-8.034228196435496,-5.838491745467493,26.92324495739964,1.5349998474121094,4.5509248593458445,4.727500629425052,-2.6865974652803004,12.141598724130404,1.0204515820723756,8.434549676777728,-2.1360636558775,71.76636870654742,-13.445641169017975,3.7070490473526756,11,-1.532501220703125,-6.08750057220459,-8.593750953674316,-6.785000801086426,-0.6450004577636719,4,-0.048939023431448625,2.0645550305178184,37.3650016784668,1.6932307972886713,37.775001525878906,1.0,38.165000915527344,-0.048939023431448625
5377,2020-11-30,35.82500076293945,37.36999893188477,35.82500076293945,37.36999893188477,19439474.0,-0.04973474700412195,-1.000000000000009,-2.574987125445853,62.43268203800796,82.08016473796118,-0.06983704000606394,-3.382997079698228,-6.089727970842521,-3.969959350134797,27.865402687143494,1.875,4.710447141702932,2.415750598907472,-4.555166159985433,9.38666735780038,-1.0697077805389839,5.901208978353928,2.8899993896484375,0.0,-80.10760025921729,3.485458379446454,11,0.4174995422363281,-4.21250057220459,-6.897500991821289,-4.985001564025879,1.6349983215332031,0,-0.0015352492394830053,2.1010045352435043,37.70000076293945,2.0645550305178184,37.3650016784668,1.6932307972886713,37.775001525878906,-0.0015352492394830053
5378,2020-12-01,36.33000183105469,36.89500045776367,35.209999084472656,35.255001068115234,9636868.0,0.014096330980058358,-1.8926944750965131,-0.6957941986904059,67.29817111256025,79.58705048860288,-0.3454439013315209,-3.38625684532596,-6.524697708141364,-4.483906106945909,29.587014476375245,1.6850013732910156,4.784628639026316,2.492001533508301,-4.056661400089702,9.040664467106303,-0.7823299332907041,5.766333000307302,2.3271983337402347,31.95441955126984,-45.85058088178366,3.274331466799002,12,-0.08750152587890625,-4.717501640319824,-7.776251792907715,-5.717502593994144,1.154998779296875,1,-0.02036888635205758,-1.000000000000009,35.82500076293945,2.1010045352435043,37.70000076293945,2.0645550305178184,37.3650016784668,-0.02036888635205758
5379,2020-12-02,36.709999084472656,36.790000915527344,35.54999923706055,35.75,7736394.0,0.010459599071452441,1.2142832814490365,0.8930217703731304,70.15659552039997,78.02042705196054,-0.47082484136122105,-3.238425345607233,-6.821067041438436,-4.875280897826769,30.87061013551565,1.2400016784667969,4.611806369674021,2.4314988136291475,-3.6001965048931197,8.463194132151415,-0.5843488456319861,5.447346472890281,1.8093130371093764,55.86589321410457,-20.981188579277024,3.0158476592611345,12,-0.22999954223632812,-5.097498893737793,-8.893748760223389,-6.6250000000000036,0.2050018310546875,2,-0.03840914962072284,-1.8926944750965131,36.33000183105469,-1.000000000000009,35.82500076293945,2.1010045352435043,37.70000076293945,-0.03840914962072284
5380,2020-12-03,36.46500015258789,36.5,35.79499816894531,36.435001373291016,8598997.0,-0.006673901879458044,13.100251773861295,0.03124875823538294,67.39526949561204,76.28419062606287,0.16020897286725955,-2.4113807206339217,-6.471802238239167,-4.6447165049591455,32.30337733152141,0.9150009155273438,4.324244573455765,1.7384998321533232,-3.4464538757967347,6.923453540103381,-0.8539770218217058,4.330976686128352,1.9219394475097644,46.74117043660857,-28.05686483526648,2.592476853975029,12,0.4524993896484375,-4.852499961853027,-9.373749732971191,-7.047500610351566,0.5849990844726562,3,-0.051556315926185814,1.2142832814490365,36.709999084472656,-1.8926944750965131,36.33000183105469,-1.000000000000009,35.82500076293945,-0.051556315926185814
5381,2020-12-04,37.68999862670898,37.7400016784668,36.65999984741211,36.65999984741211,7958888.0,0.03359381513766846,-1.0970934194542383,34.334689725330385,66.27414014734836,74.27540738175664,-0.631064866001914,-2.9977631331488723,-7.545040916571228,-5.867592489152365,33.808772081414666,1.2750015258789062,4.039671734533023,2.460498332977288,-1.6705039047602028,6.5915005707147785,0.3949972141085425,4.525999451846033,0.5698633527636758,98.02359681857563,23.716758247216248,2.065501118868746,12,-0.7274990081787038,-5.922498703002923,-10.711248397827141,-8.349999427795403,-0.25499725341796164,4,-0.05823825351027523,13.100251773861295,36.46500015258789,1.2142832814490365,36.709999084472656,-1.8926944750965131,36.33000183105469,-0.05823825351027523
5382,2020-12-07,37.15999984741211,37.650001525878906,36.77000045776367,37.599998474121094,5833441.0,-0.014062053558189458,2.2592346654045308,-0.42718363900329176,61.749663440237235,71.52921757587684,0.06925508326764884,-2.1557501333282403,-6.890168069604464,-5.3286319738836205,35.11311761330776,0.9199981689453054,3.882428684324225,1.6622495651245117,-2.218918957366675,5.543418087615695,-0.2783346961210782,3.6028338263701016,0.9778676162605464,77.07504994534283,5.234879949149658,1.9405842612455921,12,-0.19750022888183594,-4.9574995040893555,-10.239999771118164,-7.820000648498535,0.6399993896484375,0,-0.002825606637983924,-1.0970934194542383,37.68999862670898,13.100251773861295,36.46500015258789,1.2142832814490365,36.709999084472656,-0.002825606637983924
5383,2020-12-08,36.95000076293945,37.165000915527344,36.54999923706055,36.75500106811523,5193516.0,-0.005651213275967737,-1.0330521191944413,-0.44318250782450486,60.07394595112954,68.59342211293959,0.09921527747822978,-1.7275585234355404,-6.540008691626003,-5.119583226172438,35.778547207309096,0.6150016784667969,3.7572477338156602,1.257500457763669,-2.4963727926121138,5.011373708139452,-0.6194361674242188,3.134437082951557,1.0707519655652007,63.926939048521504,-5.18786891965739,1.8769366251878907,12,-0.39750099182128906,-4.202500343322754,-10.030000686645508,-7.610001564025879,0.14500045776367898,1,0.013802390013607946,2.2592346654045308,37.15999984741211,-1.0970934194542383,37.68999862670898,13.100251773861295,36.46500015258789,0.013802390013607946
5384,2020-12-09,36.89500045776367,37.93999862670898,36.89500045776367,37.15999984741211,6415823.0,-0.0014885061986505965,-6.886796798525887,-1.358973355765043,63.63192308309926,66.3405179740527,0.018170957828431256,-1.3976793663979379,-6.370644418080158,-5.0489375302827995,36.39177498471731,1.0449981689453054,3.453263633547401,0.9825000762939453,-2.4873375269998803,4.452337679587771,-0.7524187253529675,2.717418877940858,-1.6850013732910156,51.28214704276567,-16.729061719431996,1.734918801646913,12,-0.32000160217285156,-4.147500038146973,-10.001250267028809,-7.555001258850098,0.08499908447265625,2,0.01599133067536629,-1.0330521191944413,36.95000076293945,2.2592346654045308,37.15999984741211,-1.0970934194542383,37.68999862670898,0.01599133067536629
5385,2020-12-10,37.665000915527344,37.9900016784668,36.790000915527344,36.98500061035156,7127189.0,0.020870048738585778,-1.2429927199868802,-2.5660447976046523,64.9363040583795,64.88318831630824,-0.7876267626343463,-1.831562298019648,-6.99208654164115,-5.796021652980379,37.54773031848625,1.2000007629394531,2.879698906637195,1.4795005798339815,-1.599257024623455,4.558258184291418,-0.059878222394736724,3.0188793820627,-2.400401840209959,77.43054083838426,9.690951579826006,1.5393788022287194,12,-1.0650005340576172,-4.747500419616699,-10.77125072479248,-8.32500171661377,-0.5149993896484375,3,-0.019912385019770773,-6.886796798525887,36.89500045776367,-1.0330521191944413,36.95000076293945,2.2592346654045308,37.15999984741211,-0.019912385019770773
5386,2020-12-11,37.02000045776367,37.790000915527344,36.625,37.560001373291016,7010049.0,-0.01712466327055817,1.3300018310546875,-0.794118637031718,54.67776498280607,64.02153086573026,-0.27851726245810937,-0.8874946410480291,-6.193933120269612,-5.133538956888771,38.61168359696677,1.1650009155273438,2.290611139442788,0.6157501220703097,-1.9890339241915456,3.220534168332165,-0.686641901060618,1.9181421452012373,-1.6463852783203095,32.63891832323147,-30.46797470373844,1.3023920231309267,12,-0.4200000762939453,-4.102499961853027,-10.203750610351562,-7.71250057220459,0.32500076293946023,4,0.0008103397873022722,-1.2429927199868802,37.665000915527344,-6.886796798525887,36.89500045776367,-1.0330521191944413,36.95000076293945,0.0008103397873022722
5387,2020-12-14,36.599998474121094,37.84000015258789,36.375,37.4900016784668,7403812.0,-0.01134527224335835,-1.186567142934413,1.6481512878113564,40.21261164974424,61.01202425875069,0.2938841714646898,-0.2964263246863368,-5.643294424291632,-4.69416805005001,38.78063450520432,1.4650001525878906,1.7276074291121475,0.07749824523925497,-2.3190469380745498,2.4740434285530597,-1.1207743464176474,1.2757708368961573,-1.1217278347167934,13.931779583950416,-42.66978811948489,1.1982725916569024,12,0.17000198364257812,-3.384998321533203,-9.783748626708984,-7.292498588562012,-0.125,0,0.022814287813709422,1.3300018310546875,37.02000045776367,-1.2429927199868802,37.665000915527344,-6.886796798525887,36.89500045776367,0.022814287813709422
5388,2020-12-15,36.560001373291016,37.060001373291016,36.24499893188477,36.47999954223633,7415344.0,-0.0010928170081306865,-1.9636287973367132,-0.08988937417759281,42.05362137110676,57.88947157549589,0.41341244141770517,-0.11048291520307885,-5.491870181963918,-4.635077467565335,38.8642506387898,0.8150024414062429,1.3513676737653242,-0.058749008178708095,-2.2846609051692965,2.1671628888118804,-1.1717049566739988,1.0542069403165826,-0.9812614923242151,18.051687427039596,-33.9997765077524,1.1129559484952931,12,0.33249855041503906,-1.4775009155273438,-8.360001564025875,-7.252501487731934,-0.3400001525878835,1,0.033916789310500794,-1.186567142934413,36.599998474121094,1.3300018310546875,37.02000045776367,-1.2429927199868802,37.665000915527344,0.033916789310500794
5389,2020-12-16,36.48500061035156,37.14500045776367,36.125,36.96500015258789,6491468.0,-0.002051443110564155,1.428572077329349,-5.999856952126645,43.98083569599496,55.28786781998288,0.5063934563797474,0.10497102718851181,-5.292733121986085,-4.541944061317707,38.78930287378076,1.0200004577636719,1.2988472246544376,-0.21949977874756144,-2.270825376718534,1.8318258192234111,-1.2451625777330477,0.8061630202379249,-0.809810257484763,19.302964415963213,-29.24352151855923,1.0256627989854876,12,0.5725002288818359,-1.327500343322754,-7.647500038146973,-7.1775007247924805,-1.1350021362304688,2,0.0167192161202403,-1.9636287973367132,36.560001373291016,-1.186567142934413,36.599998474121094,1.3300018310546875,37.02000045776367,0.0167192161202403
5390,2020-12-17,36.3849983215332,36.68000030517578,35.94499969482422,36.47999954223633,7024497.0,-0.002740915092378726,1.9696829580308566,0.1979193985488242,40.70669251855316,52.447040305672296,0.6636432413737623,0.40490918593891223,-5.07767449888312,-4.4159036268011285,38.94778885120051,0.7350006103515625,1.1403794194702215,-0.4332519531250014,-2.0939158094246864,1.2274119031746835,-1.2635838812748403,0.3970799750248375,-0.6172155156424068,23.218919283440997,-21.465482999855993,0.8303319281498412,12,0.5825023651123047,-1.2274980545043945,-7.2424988746642995,-7.279997825622559,-0.404998779296875,3,0.016352926979551263,1.428572077329349,36.48500061035156,-1.9636287973367132,36.560001373291016,-1.186567142934413,36.599998474121094,0.016352926979551263
5391,2020-12-18,35.9900016784668,36.45000076293945,35.77000045776367,36.1150016784668,17021033.0,-0.01085603026763482,-1.4070703251593388,1.315772566655959,51.47454070174146,51.30536000139499,0.8852268084392705,0.9668261723725209,-4.584507456305708,-3.986842059098656,38.827208211720915,0.6800003051757812,0.8954010831192605,-0.9027486801147475,-2.2246513963572383,0.41915403612774327,-1.563700038235993,-0.24179732199350212,2.0,10.628079861712598,-38.06827753419871,0.6609513581212446,12,0.8899993896484375,-0.8075017929077148,-6.630002021789547,-6.885001182556152,-0.16500091552734375,4,0.0322311695835833,1.9696829580308566,36.3849983215332,1.428572077329349,36.48500061035156,-1.9636287973367132,36.560001373291016,0.0322311695835833
5392,2020-12-21,34.650001525878906,34.915000915527344,33.84000015258789,34.735000610351555,11529031.0,-0.037232567104591885,3.8314674164623588,0.6799926757811932,36.93621913829269,48.734501466635336,2.0470055024419196,2.3094583015880374,-3.1511795086261394,-2.637787083688842,37.471180514241546,2.1500015258789062,0.6679033368503653,-2.1692489624023423,-3.7995547263418388,-0.5389431984628459,-2.984401844372087,-1.3540960804325977,3.295600128173831,24.50836001505103,-25.21907694073541,0.8151528819697468,12,1.2649993896484375,1.1824989318847656,-5.01750183105468,-5.545001029968262,1.1649971008300781,0,0.0777777655453038,-1.4070703251593388,35.9900016784668,1.9696829580308566,36.3849983215332,1.428572077329349,36.48500061035156,0.0777777655453038
5393,2020-12-22,34.889999389648445,35.279998779296875,34.685001373291016,34.74499893188477,5817973.0,0.0069263449697192225,-3.4906214461540483,-1.7059061125573636,35.53257839848047,45.61235205723326,1.6584726606235307,1.9094225116378425,-3.277984701927533,-2.8800163292129994,35.52467730154438,0.6299972534179688,0.3596614519501884,-1.76550102233886,-3.4822724130668945,-0.04872963161082566,-2.6238867177028737,-0.9071153269748464,2.891378204345699,31.77001936781087,-16.471217074346374,0.8583856953640155,12,1.0250015258788991,1.2775001525878835,-4.737499237060554,-5.304999351501472,0.00500106811522727,1,0.04542846409286283,3.8314674164623588,34.650001525878906,-1.4070703251593388,35.9900016784668,1.9696829580308566,36.3849983215332,0.04542846409286283
5394,2020-12-23,35.8650016784668,35.9900016784668,34.755001068115234,34.830001831054695,4174280.0,0.02794503599526088,-1.084386800197012,7.137907447843996,45.726504551012084,43.47792988974799,0.583345091084361,0.8263588807123057,-4.124841435967696,-3.861822027906186,33.492920754390724,1.2350006103515625,0.15360547470827157,-0.6949987411499023,-2.3613148526234866,0.9713173703236819,-1.528156796886698,0.13815931458689334,1.7587208178710938,71.30286679856923,21.927068238735387,0.8331580557367925,12,-0.02500152587890625,0.3774986267089844,-5.570000648498535,-6.222500801086426,-1.3100013732910156,2,0.009898216244876856,-3.4906214461540483,34.889999389648445,3.8314674164623588,34.650001525878906,-1.4070703251593388,35.9900016784668,0.009898216244876856
5395,2020-12-24,35.88999938964844,36.24499893188477,35.875,35.935001373291016,968184.0,0.000696994563272213,-8.866537815981065,-0.043480183842635724,34.536078082058054,41.23996467855376,0.31300029929978024,0.7222204583045979,-3.9879738208515114,-3.88085294314498,31.412692274388874,0.37999725341797586,-0.02764245933642684,-0.5962509155273423,-2.243001293616551,1.0504994625618664,-1.4196261045719467,0.22712427351726205,1.582374212939456,78.54401370367555,33.862725901864266,0.8233751890446053,12,-0.049999237060546875,0.35250091552734375,-5.452498435974121,-6.104998588562012,-1.0200004577636648,3,-0.015045999573995328,-1.084386800197012,35.8650016784668,-3.4906214461540483,34.889999389648445,3.8314674164623588,34.650001525878906,-0.015045999573995328
5396,2020-12-28,35.85499954223633,36.23500061035156,35.724998474121094,36.11999893188477,2735839.0,-0.0009751977711708326,1.060603258272838,5.888615749767048,37.74646898523981,40.96594882694216,0.18479961515946286,0.6449787186767892,-3.7959151297272626,-3.8360374589237907,29.907812725001282,0.5100021362304688,-0.2558876329674291,-0.5390007019042997,-2.104152331587237,1.0261509277786374,-1.3215765167457718,0.24357511293717238,1.4720791223515661,83.7838009313891,41.41555435527604,0.7825758148414691,12,-0.3624992370605469,0.4225006103515625,-5.268748760223389,-6.069998741149902,-0.7150001525878835,0,0.0034862641638790937,-8.866537815981065,35.88999938964844,-1.084386800197012,35.8650016784668,-3.4906214461540483,34.889999389648445,0.0034862641638790937
5397,2020-12-29,35.77000045776367,36.15999984741211,35.54999923706055,35.75,3035633.0,-0.0023706340972764472,-1.9047510921789992,-0.07547359935509673,38.65383656066693,40.58819495911551,0.15609735865626106,0.7648608622417612,-3.5437083674804697,-3.7487227901066333,28.727004855818638,0.6100006103515625,-0.5864227581126755,-0.6212497711181655,-2.190797965286677,0.9482984230503462,-1.4060238682024249,0.1635243259660939,1.4175950663442194,69.55133221174505,28.674559234815014,0.784774097084257,12,-0.2775001525878906,0.5074996948242188,-4.249999523162842,-5.984999656677246,-0.8349990844726562,1,0.0015376098538417704,1.060603258272838,35.85499954223633,-8.866537815981065,35.88999938964844,-1.084386800197012,35.8650016784668,0.0015376098538417704
5398,2020-12-30,35.59000015258789,35.939998626708984,35.4900016784668,35.74499893188477,3165912.0,-0.005032158313453827,-1.5352245862884162,-7.749761586878097,37.7464689852398,39.89548754680938,0.20566047298166268,0.9344914249360343,-3.1957893168837828,-3.582598827868594,27.976450206170206,0.4499969482421875,-0.7521569385681417,-0.7642499923706083,-2.3742455778468567,0.8457455931056401,-1.569247785108736,0.04074780036751946,1.4636915566591995,56.0402873572044,15.798963810988774,0.8049977927381254,12,-0.3299999237060547,0.6875,-3.4225006103515554,-5.195000648498528,-0.5200004577636719,2,0.006321957661040711,-1.9047510921789992,35.77000045776367,1.060603258272838,35.85499954223633,-8.866537815981065,35.88999938964844,0.006321957661040711
5399,2020-12-31,35.29999923706055,35.58000183105469,35.169998168945305,35.32500076293945,2123866.0,-0.008148381969204865,-1.8771817111038789,0.16130143729079788,25.593364863981762,38.21622891852367,0.34630997680956455,1.1736143389454625,-2.723109119497366,-3.3119739087264755,27.07541691272969,0.42000198364258523,-0.7511878065116875,-0.9837509155273452,-2.6506351927788927,0.6831333617242024,-1.8171930541531225,-0.15030877690156785,1.6251448099201724,12.093114032753647,-22.475575204877444,0.8334421386257753,12,-0.154998779296875,0.9775009155273438,-2.1899986267089844,-3.962498664855957,-0.11999893188476562,3,-0.011473053485839046,-1.5352245862884162,35.59000015258789,-1.9047510921789992,35.77000045776367,1.060603258272838,35.85499954223633,-0.011473053485839046
5400,2021-01-04,34.584999084472656,35.72999954223633,34.30500030517578,34.900001525878906,6860489.0,-0.020254962267456156,-2.25714111328125,12.599328654256942,25.228862567591577,35.30004245917368,0.8706913992359233,1.8346093410194513,-1.8249747598157242,-2.613838334559059,26.04308149490542,1.4249992370605469,-0.7941257660278396,-1.6047510147094712,-3.4328402442731587,0.22333821485421623,-2.518795629491315,-0.6907063999276275,2.216739206732349,14.507706477868828,-19.46630365260473,0.9140446147818424,1,0.4575004577636719,1.3300018310546875,-1.1874990463256836,-2.972498893737793,-0.020000457763671875,0,-0.0008673928029780953,-1.8771817111038789,35.29999923706055,-1.5352245862884162,35.59000015258789,-1.9047510921789992,35.77000045776367,-0.0008673928029780953
5401,2021-01-05,35.49499893188477,35.49499893188477,34.334999084472656,34.59999847412109,7310673.0,0.026311981249138583,1.5921771041560746,-2.8412492733966737,39.77797806035351,35.61579345051378,-0.13064775809031204,0.7923587149108542,-2.5523197059600093,-3.527758438529183,24.40745864381928,1.1599998474121165,-0.8392248079236921,-0.5850011825561481,-2.2935004289261656,1.1234980638138694,-1.4392508057411533,0.2692484406288571,1.18826983377555,64.1508851950641,26.499818913069547,0.8542496231850075,1,-0.2199993133544993,0.420001983642571,-1.7724986076355052,-3.8824987411499094,-0.75,1,-0.0176081143487109,-2.25714111328125,34.584999084472656,-1.8771817111038789,35.29999923706055,-1.5352245862884162,35.59000015258789,-0.0176081143487109
5402,2021-01-06,37.05500030517578,37.34500122070313,35.755001068115234,36.349998474121094,13184367.0,0.04394989210408662,1.4747013560690458,0.7877111401889747,53.57399990194711,37.62039583978785,-1.4679995146661753,-0.8178435549154699,-3.87472902051654,-5.079295449101348,23.014362635130126,1.8500022888183594,-0.8170466452605183,0.9802501678466768,-0.7148685616726667,2.6753688973660203,0.13269080308700865,1.827809532606345,-3.2150001525878906,90.46049907267728,48.25115275018549,0.8475593647596705,1,-1.2299995422363281,-1.1399993896484375,-3.1650004386901855,-5.442500114440918,-2.4150009155273366,2,-0.05167995951304449,1.5921771041560746,35.49499893188477,-2.25714111328125,34.584999084472656,-1.8771817111038789,35.29999923706055,-0.05167995951304449
5403,2021-01-07,37.459999084472656,37.72999954223633,36.84000015258789,37.45500183105469,9961531.0,0.010929666062917454,2.2660637791527845,0.007088284310542606,56.71949581829099,38.841839313929945,-1.6428715751234506,-1.2465887602161416,-4.004483967905259,-5.465644808777256,21.848756607087207,0.8899993896484375,-0.8476720790928809,1.3597490310668974,-0.40473250796806326,3.124230570101858,0.47750826154941706,2.2419898005843777,-3.549898910522458,92.11677319976877,45.06799216765546,0.8822407695174813,1,-1.4424991607666016,-1.5449981689453125,-3.532498836517334,-5.847498893737793,-2.4850006103515696,3,-0.0674051727947923,1.4747013560690458,37.05500030517578,1.5921771041560746,35.49499893188477,-2.25714111328125,34.584999084472656,-0.0674051727947923
5404,2021-01-08,37.48500061035156,37.89500045776367,37.16999816894531,37.77999877929688,6404257.0,0.000667419286971338,1.7619054539113248,-59.03206106870371,57.66018681399835,41.41118472858999,-1.5800714440484924,-1.2913297627217446,-3.71877854456811,-5.476053190053122,20.314081815317056,0.7250022888183594,-0.6535089746245717,1.355250549316409,-0.4833488961030241,3.1938499947358423,0.4359508266066925,2.2745502720261257,-3.4221044616699174,88.57939192240545,36.92522528436822,0.9192997227097165,1,-1.385000228881836,-1.5699996948242188,-3.5575003623962402,-5.872500419616699,-0.9449996948242188,4,-0.06442579368293877,2.2660637791527845,37.459999084472656,1.4747013560690458,37.05500030517578,1.5921771041560746,35.49499893188477,-0.06442579368293877
5405,2021-01-11,36.915000915527344,37.224998474121094,36.4900016784668,37.20000076293945,6020005.0,-0.015206074044102125,3.388102531400526,0.966107174261602,56.28823449783176,43.471380896655745,-0.9492038299463559,-0.8225728654513773,-2.833775891798062,-4.88568509334597,18.57248695882688,0.9949989318847656,-0.46442332886284987,0.8227508544921847,-0.9116458306359121,2.5571475396202814,-0.04444748807186727,1.6899491970562366,-2.6221785083007774,72.47193359000377,14.982656298621777,0.867198342564049,1,-0.8150005340576172,-1.0,-2.868751049041748,-5.3025007247924805,-0.5200004577636719,0,-0.04699987992203403,1.7619054539113248,37.48500061035156,2.2660637791527845,37.459999084472656,1.4747013560690458,37.05500030517578,-0.04699987992203403
5406,2021-01-12,37.04999923706055,37.55500030517578,36.95500183105469,37.290000915527344,5779492.0,0.0036570044205639363,-1.790713354210839,0.8421116033783512,69.5121837754352,46.90008614274111,-1.0022638904244232,-1.0068291761613324,-2.667952067258426,-4.996768478944304,16.99050837625368,0.6399993896484375,-0.40940311080819924,0.9562492370605469,-0.7815742068685338,2.6940726809896276,0.08733751509601007,1.8251609590250837,-2.5410461468017544,60.51395038753057,-1.0998018472400588,0.8689117219645403,1,-0.9499988555908203,-1.1349983215332031,-2.784999370574951,-5.437499046325684,-0.08499908447265625,1,-0.06707154282113603,3.388102531400526,36.915000915527344,1.7619054539113248,37.48500061035156,2.2660637791527845,37.459999084472656,-0.06707154282113603
5407,2021-01-13,37.435001373291016,37.90999984741211,37.185001373291016,37.35499954223633,8019342.0,0.01039142089496603,-2.4523887375113533,-0.33333863148692683,70.21446530323347,50.50764128918485,-1.258603764078991,-1.3977298688565014,-2.7823981725188744,-5.375572554835017,15.672237762121835,0.8600006103515625,-0.26482864985798926,1.2995012283325167,-0.5273712943716333,3.1263737510366667,0.3860649669804417,2.2129374896845917,-2.7228854409819334,66.54936009714059,1.1126341532320936,0.9134362613520735,1,-1.3275012969970703,-1.5200004577636719,-3.0700016021728516,-5.822501182556152,-0.8600006103515625,2,-0.07185794958526426,-1.790713354210839,37.04999923706055,3.388102531400526,36.915000915527344,1.7619054539113248,37.48500061035156,-0.07185794958526426
5408,2021-01-14,37.79999923706055,37.8849983215332,37.22999954223633,37.29499816894531,5812995.0,0.009750176315739267,-1.0629937342680869,6.312368872782758,67.01845549316641,55.11042913687204,-1.4272347603625448,-1.755049349369088,-2.8884586045472886,-5.72635895347635,14.420205113704599,0.654998779296875,-0.1285837909051324,1.602499198913577,-0.36387210334527964,3.5688705011724338,0.6193135477841452,2.585684850043009,-2.832052591543224,92.25346815529599,26.420345233578658,0.9831856511294297,1,-1.6924991607666016,-1.8849983215332031,-3.217499256134033,-6.187499046325684,-0.8499984741210938,3,-0.08359788124847156,-2.4523887375113533,37.435001373291016,-1.790713354210839,37.04999923706055,3.388102531400526,36.915000915527344,-0.08359788124847156
5409,2021-01-15,37.09500122070313,37.875,36.43000030517578,37.650001525878906,9058388.0,-0.018650741549915417,1.8756291420893212,-1.0990081808087,59.465846311699,58.91453844177286,-0.4926458970759384,-1.0561582320136012,-1.9320510793965227,-5.012781327678802,12.952242649969431,1.4449996948242188,0.00040225161282592126,0.8670011520385827,-1.13671503878966,2.8707173428668256,-0.13485694337553866,1.8688592474527042,-1.8916903190342254,44.9325081900034,-18.4958080011657,1.0018580954141223,1,-0.9725017547607493,-1.1800003051757884,-2.4450011253357005,-5.482501029968269,0.375,4,-0.057150631535735075,-1.0629937342680869,37.79999923706055,-2.4523887375113533,37.435001373291016,-1.790713354210839,37.04999923706055,-0.057150631535735075
5410,2021-01-18,36.97999954223633,37.08000183105469,36.310001373291016,36.459999084472656,3450376.0,-0.003100193413732022,1.1388752019921058,-0.9369372465461664,58.72769630154873,61.02006269079455,-0.002443099028127449,-0.9426238171736969,-1.549058708645859,-4.888424413099443,11.564655207197598,0.7849998474121165,0.15990255174145318,0.7222494125366197,-1.3087641616389618,2.753262986712201,-0.2932573745511675,1.7377561996244069,-1.5601535249079674,41.87492549412298,-18.19457408993165,1.015506787087789,1,-0.14749908447265625,-1.0649986267089844,-2.3187499046325684,-5.367499351501465,1.3300018310546875,0,-0.011898286429302019,1.8756291420893212,37.09500122070313,-1.0629937342680869,37.79999923706055,-2.4523887375113533,37.435001373291016,-0.011898286429302019
5411,2021-01-19,37.150001525878906,37.375,36.86999893188477,37.04999923706055,4531231.0,0.004597133200296977,-1.1956429797573906,0.19231192458643584,60.56661960122702,61.797020435159,0.09723019419369905,-1.0764561339466638,-1.447598914704443,-5.048306981466887,10.385700724603018,0.5050010681152273,0.4280251521567422,0.8342514038085938,-1.2305396520842748,2.8990424597014623,-0.19814412413784055,1.866646931755028,-1.5309432021438454,52.50005960470162,-6.106911647053323,1.0323955279464343,1,-0.04000091552734375,-1.2750015258789062,-2.3912510871887207,-5.537501335144043,1.8249969482421875,1,-0.020323042721527074,1.1388752019921058,36.97999954223633,1.8756291420893212,37.09500122070313,-1.0629937342680869,37.79999923706055,-0.020323042721527074
5412,2021-01-20,37.34500122070313,37.47999954223633,36.959999084472656,37.1349983215332,5361458.0,0.005248982148449821,1.1666706403134413,2.0999809269502903,63.407185150603304,62.54009702763814,-0.058453853046664506,-1.116441574104499,-1.4975449355518222,-5.228757171074484,11.017313306143016,0.5200004577636719,0.7848612550335758,0.8945011138916072,-1.061459184215856,2.8504614119990705,-0.08347903516212085,1.8724812629453353,-1.5426675750739065,65.71440335597174,6.502574875308895,0.9779801490537317,1,-0.2350006103515696,-1.470001220703132,-2.5862507820129466,-5.732501029968269,2.1100006103515554,2,-0.010175419887376469,-1.1956429797573906,37.150001525878906,1.1388752019921058,36.97999954223633,1.8756291420893212,37.09500122070313,-0.010175419887376469
5413,2021-01-21,36.474998474121094,37.61000061035156,36.36000061035156,37.599998474121094,7485975.0,-0.023296364122214364,1.18339796639081,-5.3570688997473255,58.2456042664622,62.60514341124523,0.7343585366774548,-0.12817804316064496,-0.5302271183511209,-4.346721197591833,11.194573614642898,1.25,0.9949757517043452,-0.05475158691406534,-1.8677040984856603,1.7582009246575296,-0.9612278426998628,0.8517246688717321,-0.5040515323492372,10.542954991407782,-52.372403279876586,0.9064762557857965,1,0.6350021362304688,-0.5999984741210938,-1.4824981689453125,-4.8624982833862305,1.9000015258789062,3,0.0027416667032711395,1.1666706403134413,37.34500122070313,-1.1956429797573906,37.150001525878906,1.1388752019921058,36.97999954223633,0.0027416667032711395
5414,2021-01-22,36.22000122070313,36.36999893188477,35.505001068115234,36.06499862670898,6981692.0,-0.00699101477958608,2.802204988471931,-0.13778008355035987,62.2655807324905,63.26929299287398,0.8840079859234535,0.1631429528293964,-0.16081817864516523,-4.086480183167929,10.96688596260716,0.9699974060058594,0.9914589670899758,-0.32749881744383913,-2.119882560541612,1.4648849256539336,-1.2236906889927255,0.5686930541050472,1.6899986267089773,33.966760478640744,-33.62305864305406,0.8961918715488874,1,0.48749923706053977,-0.3450012207031321,-0.23250102996826882,-4.607501029968269,2.614997863769524,4,0.020154597394631102,1.18339796639081,36.474998474121094,1.1666706403134413,37.34500122070313,-1.1956429797573906,37.150001525878906,0.020154597394631102
5415,2021-01-25,35.349998474121094,36.52000045776367,35.09999847412109,36.415000915527344,7407980.0,-0.02401995354115971,1.2274514262462937,-6.870868505893594,48.90565755266434,60.97967896812166,1.6859667567894547,1.044150019240135,0.8251945710783417,-3.214962062277067,10.668689721348285,1.4200019836425852,0.901196091620065,-1.1705015182495089,-3.01994868376201,0.6789456472629922,-2.0952251010057594,-0.24577793549325833,2.5119013977050813,9.96015088558679,-55.66607861655975,0.9247235827562517,1,1.1550006866455078,0.5250015258789062,0.7575020790100098,-3.7374982833862305,3.56500244140625,0,0.05997179174234035,2.802204988471931,36.22000122070313,1.18339796639081,36.474998474121094,1.1666706403134413,37.34500122070313,0.05997179174234035
5416,2021-01-26,35.97999954223633,36.45000076293945,35.25,35.334999084472656,7282290.0,0.01782181316291842,-1.9447921103502506,-0.605632844289071,40.561895518219124,57.684948992008955,0.9926079271580264,0.44690694578942214,0.3067314075029728,-3.8358570118449364,10.494053003467585,1.2000007629394531,0.8067073223777541,-0.5467504501342759,-2.3875528508664914,1.2940519505979395,-1.4671516505003837,0.3736507502318318,1.771424273681646,35.059773671620384,-26.29218566485394,0.9204012003661066,1,0.5124988555908203,-0.10499954223632812,0.08250093460083008,-4.367499351501465,3.3300018310546875,1,0.06475825071424857,1.2274514262462937,35.349998474121094,2.802204988471931,36.22000122070313,1.18339796639081,36.474998474121094,0.06475825071424857
5417,2021-01-27,35.82500076293945,36.1150016784668,35.009998321533196,35.76499938964844,7779147.0,-0.004307914988017858,2.453118201379267,0.09302531892620784,34.986250985200144,54.125815157790484,1.0004154390527518,0.6389993068473956,0.5225083624859721,-3.6823009476930437,10.547759667968892,1.1050033569336009,0.7549884843351435,-0.7044992446899414,-2.5407001220321206,1.1317016326522378,-1.622599683361031,0.21360119398114819,1.8203660393066485,31.346220151854347,-25.03544659023438,0.9181004386710914,1,0.6174983978271484,0.049999237060546875,0.20624971389770508,-4.21250057220459,4.7350006103515625,2,0.08792735922116934,-1.9447921103502506,35.97999954223633,1.2274514262462937,35.349998474121094,2.802204988471931,36.22000122070313,0.08792735922116934
5418,2021-01-28,35.814998626708984,36.19499969482422,34.985000610351555,35.169998168945305,7588146.0,-0.00027919430613987384,-1.3842450436906693,10.74976158687786,34.62246117336632,51.36543903130907,0.7814075018871165,0.7027525281446287,0.5815304683735008,-3.6542545415400554,10.631436169616421,1.2099990844726634,0.5943001483178421,-0.7257513046264634,-2.5403459918235924,1.0888433825706656,-1.633048648225028,0.1815460389721011,1.672246066694342,54.0715373852797,1.6898524078103776,0.9072973435985657,1,0.4825019836425781,0.29250144958496094,0.05875205993652344,-4.202498435974121,5.159999847412109,3,0.10163348719581333,2.453118201379267,35.82500076293945,-1.9447921103502506,35.97999954223633,1.2274514262462937,35.349998474121094,0.10163348719581333
5419,2021-01-29,34.89500045776367,35.974998474121094,34.89500045776367,35.40999984741211,9125180.0,-0.02568751093736532,-3.1941720245326066,-0.7984480994541054,32.52595543934012,48.45413449106368,1.5159338737588826,1.676825201356479,1.5365166452411216,-2.7276058973172113,11.063320202078486,1.0799980163574219,0.35926336627106537,-1.6254995346069308,-3.5062277680412635,0.25522869882740196,-2.5658636513240936,-0.685135417889768,2.3920647089955125,0.0,-47.781547979896345,0.940364116717165,1,1.3575000762939453,1.2124996185302734,1.146249771118164,-3.2825002670288086,6.024997711181641,4,0.09972774026607234,-1.3842450436906693,35.814998626708984,2.453118201379267,35.82500076293945,-1.9447921103502506,35.97999954223633,0.09972774026607234
5420,2021-02-01,34.55500030517578,35.279998779296875,34.455001831054695,35.09999847412109,8174457.0,-0.009743520508028736,-1.2147714238899134,1.058250125922181,29.156248227298477,44.96409322729384,1.6492046447928033,2.1233267545241716,1.9295523742088676,-2.382784984015572,11.893525588683563,0.8249969482421804,0.10529786544854858,-1.9639997482299805,-3.8512639351154405,-0.07673556134452042,-2.9076318416727105,-1.0203676547872504,2.4928583906838497,5.012457526812504,-39.45831087715485,0.9436320934427287,2,1.4775009155273438,1.552499771118164,1.4862499237060547,-2.942500114440918,6.1100006103515625,0,0.1238604758066173,-3.1941720245326066,34.89500045776367,-1.3842450436906693,35.814998626708984,2.453118201379267,35.82500076293945,0.1238604758066173
5421,2021-02-02,34.86999893188477,35.150001525878906,34.5,35.0,9585924.0,0.009115862362235605,2.0232339451575987,0.2385348713497675,28.317818728709753,41.06527473597233,1.0915656926878654,1.8541680732178136,1.6597703445866543,-2.687569414838471,12.768596305987185,0.6500015258789062,-0.06274249030464318,-1.617751121520989,-3.594962564550812,0.3594603215088341,-2.606356843035897,-0.629145400006081,1.8667169401982662,23.85043737530977,-17.091100475302543,0.9886057215149106,2,1.1625022888183523,1.2375011444091726,1.1712512969970632,-3.2574987411499094,6.440002441406243,1,0.11600235467583753,-1.2147714238899134,34.55500030517578,-3.1941720245326066,34.89500045776367,-1.3842450436906693,35.814998626708984,0.11600235467583753
5422,2021-02-03,35.139999389648445,35.334999084472656,34.514999389648445,35.220001220703125,8926614.0,0.007743058962837779,4.290362276038544,0.6153936441796791,27.14778141404595,37.60996108570386,0.5318192691634565,1.5108042663170664,1.3868307833526146,-2.9378580719274154,12.658181962223255,0.8199996948242116,-0.22591126450510046,-1.252000617980947,-3.2978324142170266,0.7938311782551324,-2.2749165160989904,-0.2290847198629038,1.3229107975111916,39.36772411373967,4.713692402597609,1.0229158981180408,2,0.3475017547607351,0.9675006866455007,0.7450008392333913,-3.5274991989135813,6.600002288818352,2,0.11866824291610456,2.0232339451575987,34.86999893188477,-1.2147714238899134,34.55500030517578,-3.1941720245326066,34.89500045776367,0.11866824291610456
5423,2021-02-04,34.935001373291016,35.81999969482422,34.64500045776367,35.29999923706055,8131794.0,-0.005833751278260357,-1.4867716751572302,4.562368872783163,29.699262946478896,33.99148133170257,0.5536143832740024,1.5989137713799266,1.52052039083636,-2.7187706171040844,12.067632819344409,1.1749992370605469,-0.43958064828209586,-1.3307487487792997,-3.4104361786379584,0.748938681079359,-2.3705924637086326,-0.2909050338499668,1.286959811136029,31.578986994864888,-1.7015678352532468,1.0398437149293294,2,0.5524997711181641,1.1724987030029297,0.9499988555908203,-3.3225011825561523,7.254997253417962,3,0.1610133041042472,4.290362276038544,35.139999389648445,2.0232339451575987,34.86999893188477,-1.2147714238899134,34.55500030517578,0.1610133041042472
5424,2021-02-05,35.06999969482422,35.58000183105469,34.720001220703125,35.029998779296875,8551066.0,0.0038642712530823076,-1.606078120845712,-0.10959219079868732,32.11610680866302,32.1259756934802,0.2663419985153652,1.3425460413453152,1.3268848973548515,-2.8367555591650913,11.333610091142141,0.8600006103515625,-0.7093091021089961,-1.075000381469728,-3.1369800096333265,0.9869792466938705,-2.1059901955515272,-0.044010567387928745,0.9399263671981473,45.05485906557907,12.330141738802475,1.030989814081798,2,0.38250160217285156,1.0375003814697266,0.6987504959106445,-3.4574995040893555,6.220001220703125,4,0.16837749731056761,-1.4867716751572302,34.935001373291016,4.290362276038544,35.139999389648445,2.0232339451575987,34.86999893188477,0.16837749731056761
5425,2021-02-08,35.18000030517578,35.650001525878906,34.97499847412109,35.380001068115234,9766094.0,0.003136601406010131,-1.2131087055762682,-4.999904634751097,31.3446810970148,31.101840757790825,0.14493240489089487,1.155122701267544,1.1715339030277931,-2.91847195575086,11.184457974796269,0.6750030517578196,-0.8946118720073315,-0.8782497406005874,-2.949794897343054,1.1932954161418792,-1.914022318971817,0.15752283777064235,0.6433348491304614,51.51518654451927,20.412369889833947,1.0357725783712333,2,0.14500045776367188,0.9274997711181641,0.53125,-3.567500114440918,5.584999084472656,0,0.16316082472930082,-1.606078120845712,35.06999969482422,-1.4867716751572302,34.935001373291016,4.290362276038544,35.139999389648445,0.16316082472930082
5426,2021-02-09,34.564998626708984,36.18000030517578,34.290000915527344,36.0,11114046.0,-0.01748157115212745,1.1058465749581872,7.174979496080414,25.614015597425038,30.060481270260265,0.6013459997182622,1.6594918600234365,1.722304123553272,-2.271689095326721,11.043726028924416,1.8899993896484375,-1.1199772438307605,-1.3690013885498047,-3.4876476190952843,0.7496448419956749,-2.4283245038225445,-0.3096782732770649,-0.10999679565428977,14.550148147550116,-11.671618060243707,1.0593231152727416,2,0.6775016784667969,1.5350017547607422,0.9137516021728516,-2.952498435974121,6.045001983642578,1,0.17647917058225437,-1.2131087055762682,35.18000030517578,-1.606078120845712,35.06999969482422,-1.4867716751572302,34.935001373291016,0.17647917058225437
5427,2021-02-10,34.74499893188477,34.889999389648445,33.90999984741211,34.764999389648445,8035582.0,0.005207588957828024,6.25924356094327,0.013937587890806721,32.73452972228857,29.8507111090294,0.2816557022753088,1.3361346561436207,1.539285768249421,-2.3965041944238337,10.76977886336861,0.9799995422363352,-1.1761860160733804,-1.0545009613037024,-3.1126072258193673,1.0036053032119625,-2.0835540935615313,-0.025447829045873505,1.4350013732910085,36.7840932197554,8.224670602959044,1.0290531322578307,2,0.3000011444091726,1.1650009155273366,0.8500013351440359,-3.1324987411499094,5.690002441406243,2,0.18894812615411172,1.1058465749581872,34.564998626708984,-1.2131087055762682,35.18000030517578,-1.606078120845712,35.06999969482422,0.18894812615411172
5428,2021-02-11,34.639999389648445,34.889999389648445,34.200000762939446,34.759998321533196,7695925.0,-0.0030220044744331265,2.631561511820448,5.999809269501483,33.74483917049977,29.986142634713804,0.22624581231813323,1.2566876018742903,1.6237047462586176,-2.239722879281338,10.481027252581665,0.6899986267089986,-1.231182223945737,-1.001500511169425,-2.8912635412748813,0.8882625189360311,-1.9463820262221532,-0.05661899611669696,1.5400009155273366,32.15856365753804,4.1062011112309165,0.9448815150527273,2,0.4050006866455007,1.2700004577636648,1.2300014495849538,-3.0274991989135813,5.5900001525878835,3,0.20496542765355996,6.25924356094327,34.74499893188477,1.1058465749581872,34.564998626708984,-1.2131087055762682,35.18000030517578,0.20496542765355996
5429,2021-02-12,34.97499847412109,35.05500030517578,34.134998321533196,34.529998779296875,6657816.0,0.00967087443346637,2.0413119963682,-3.7083637982010984,45.66473682539339,31.820419145613243,-0.10751895663070599,0.7955057546164426,1.2593431680641416,-2.516634376689673,10.889747459040338,0.9200019836425852,-1.2393299036051317,-0.5605012893676857,-2.3416929634935926,1.2206903847582211,-1.4510971264306392,0.3300945476952677,1.1596018218994217,46.91622960103621,15.890614422146495,0.8905958370629549,2,0.07000160217285867,0.9350013732910227,0.9912519454956126,-3.3624982833862234,4.7550010681152415,4,0.20629022065366076,2.631561511820448,34.639999389648445,6.25924356094327,34.74499893188477,1.1058465749581872,34.564998626708984,0.20629022065366076
5430,2021-02-15,36.540000915527344,36.540000915527344,35.18000030517578,35.599998474121094,10171605.0,0.04474631907601778,1.8936108044932147,2.1123664855041744,55.32320866908359,34.821018027877,-1.5213211493012864,-0.847607714871792,-0.3095434367398724,-4.00308125786502,11.113176036819,1.565002441406257,-1.2103274811510687,1.026501083374022,-0.6892354298871268,2.742237596635171,0.1686328267434476,1.8843693400045964,-2.6300010681152344,100.0,66.61433833533287,0.857868256630575,2,-1.3150005340576172,-0.6300010681152344,-0.5325002670288086,-4.9275007247924805,2.8999977111816335,0,0.12999452328917505,2.0413119963682,34.97499847412109,2.631561511820448,34.639999389648445,6.25924356094327,34.74499893188477,0.12999452328917505
5431,2021-02-16,36.39500045776367,37.290000915527344,36.02999877929688,36.89500045776367,9086169.0,-0.003968266396568554,-1.0487783697951356,-0.5319135121096032,55.42856852213541,37.96332770655361,-1.270898717478488,-0.8032534142007535,-0.209683547552018,-3.764162597942402,11.349815395025898,1.2600021362304616,-1.0903657291228512,0.9192506790161161,-0.6737091742920711,2.5122105323243034,0.1227707523620225,1.7157306056702097,-2.4324005889892604,73.52070488360098,38.22978705579297,0.7964799266540928,2,-0.7950000762939453,-0.4850006103515625,-0.3874998092651367,-4.782500267028809,3.6699981689453054,1,0.1200714075263205,1.8936108044932147,36.540000915527344,2.0413119963682,34.97499847412109,2.631561511820448,34.639999389648445,0.1200714075263205
5432,2021-02-17,36.96500015258789,37.42499923706055,36.48500061035156,36.52999877929688,8746290.0,0.015661483381095298,-2.5809627611262487,-0.870002746582017,59.896747066424325,41.31860371988088,-1.7375161393601886,-1.4790111891113185,-0.8020450066056242,-4.247791780451422,11.552347592048221,1.029998779296875,-0.8893190305394896,1.5082504272460966,0.002488100307033392,3.01401275418516,0.755369263776565,2.261131590715628,-2.869304241943361,86.01826880042302,50.909344000050055,0.7528811634695305,2,-1.2975006103515625,-1.0550003051757812,-0.9574995040893555,-5.352499961853027,1.779998779296882,2,0.09860680218361884,-1.0487783697951356,36.39500045776367,1.8936108044932147,36.540000915527344,2.0413119963682,34.97499847412109,0.09860680218361884
5433,2021-02-18,36.57500076293945,37.79999923706055,36.57500076293945,37.400001525878906,7942637.0,-0.010550504207725075,-1.969690524300755,-1.8965474906387056,65.9090974770973,45.07338046081802,-1.2185632209164083,-1.1395616637146944,-0.43263032538888524,-3.765308306477287,12.491424359351766,1.2249984741210938,-0.7022176828389206,1.1132509231567411,-0.4073393864302375,2.6338412327437197,0.3529557683632518,1.8735460779502304,-2.2795466527099606,66.57576621792383,25.909390691380075,0.760295154793488,2,-0.720001220703125,-0.6775016784667969,-0.5637502670288086,-4.807500839233398,2.5849990844726562,3,0.1055365831806847,-2.5809627611262487,36.96500015258789,-1.0487783697951356,36.39500045776367,1.8936108044932147,36.540000915527344,0.1055365831806847
5434,2021-02-19,36.95000076293945,37.040000915527344,36.0,36.02999877929688,7848775.0,0.010252904775875704,-1.1224518394245253,-1.1151528883011348,72.53058397539638,49.64959189174931,-1.4514788113161075,-1.5358095709555641,-0.8225088176543096,-4.058596131544014,12.962854995838939,1.0400009155273438,-0.5073266891802604,1.4517509460449247,-0.17669528871690687,3.0801971808067563,0.6375278286640054,2.265974063425844,-2.374183042563473,67.55729692188748,21.456406987321614,0.8142231173809169,2,-1.095001220703125,-1.0575008392333984,-0.9387502670288086,-4.747500419616699,2.7949981689453196,4,0.08876857135512384,-1.969690524300755,36.57500076293945,-2.5809627611262487,36.96500015258789,-1.0487783697951356,36.39500045776367,0.08876857135512384
5435,2021-02-22,37.47000122070313,37.9900016784668,36.724998474121094,37.05500030517578,8724065.0,0.014073083816692034,-1.3534843119025144,0.4510869790565391,73.55074341671066,54.97589498278104,-1.8019790909383673,-1.9909166016557336,-1.376475293215485,-4.4816943875122135,13.40638436602698,1.2650032043457031,-0.30059070960075474,1.8657512664794993,0.016863636852967545,3.714638896106031,0.9413074516662334,2.790195081292765,-2.636248978992384,73.86934577038645,23.923102402132912,0.9244438148132668,2,-1.520000457763679,-1.520000457763679,-1.4512510299682688,-4.722500801086433,2.779998779296868,0,0.06031487184165041,-1.1224518394245253,36.95000076293945,-1.969690524300755,36.57500076293945,-2.5809627611262487,36.96500015258789,0.06031487184165041
5436,2021-02-23,38.310001373291016,38.79999923706055,37.70500183105469,38.0,11048892.0,0.022417937689411138,-1.433333757189663,0.7469896130158894,76.02628821195927,59.78609037052223,-2.2963729850078494,-2.7904779909487445,-2.220587420278889,-5.214453195498521,14.079866635969251,1.3299980163574148,-0.08125524539148188,2.5892513275146456,0.3818099159804689,4.796692739048822,1.4855306217475572,3.692972033281734,-3.1606241879046593,82.50007152559323,29.926227562673546,1.1037207057670881,2,-1.8425025939941406,-1.9550018310546875,-1.9362506866455078,-5.562500953674316,1.4650001525878906,1,0.029496142336496334,-1.3534843119025144,37.47000122070313,-1.1224518394245253,36.95000076293945,-1.969690524300755,36.57500076293945,0.029496142336496334
5437,2021-02-24,38.974998474121094,39.09000015258789,38.06499862670898,38.54999923706055,7987796.0,0.01735831576591118,2.129763256748515,1.3709592075309174,80.83967611760451,65.01885003131164,-2.5683314723165864,-3.3807163071532287,-2.8685139603685457,-5.7775521089508715,14.652434735530715,1.0250015258789134,0.1702558656541413,3.0967485427856474,0.45183569484236585,5.741661390728929,1.774292118814003,4.419204966757292,-3.3875466425338345,96.27826301657356,39.353030943582624,1.3224564239716412,2,-2.362499237060547,-2.4749984741210938,-2.4824981689453125,-6.057497978210449,0.125,2,0.027966650295358608,-1.433333757189663,38.310001373291016,-1.3534843119025144,37.47000122070313,-1.1224518394245253,36.95000076293945,0.027966650295358608
5438,2021-02-25,39.45500183105469,39.97000122070313,39.04499816894531,39.16999816894531,10111097.0,0.012315673527282023,-2.4579316639096724,0.6705980558472682,81.79840042844086,69.03370154276136,-2.563029234871557,-3.7671830104351613,-3.3242276942528832,-6.162449760397649,15.53708577145105,0.9950027465820384,0.5578922522247325,3.394751739501956,0.3046793121103093,6.484824166893603,1.8497155258061326,4.939787953197779,-3.37719323452734,87.02772717139788,27.419496064356082,1.5450362136958227,2,-1.8800010681152344,-2.5150012969970703,-2.9625015258789062,-6.537501335144043,-0.6350021362304688,3,-0.017995257032558998,2.129763256748515,38.974998474121094,-1.433333757189663,38.310001373291016,-1.3534843119025144,37.47000122070313,-0.017995257032558998
5439,2021-02-26,38.375,38.974998474121094,38.04499816894531,38.90499877929688,10736610.0,-0.02737300167109935,1.7761279008859232,-1.859620944426623,70.31149054886981,70.69906619607094,-1.061663167927449,-2.5435077463272364,-2.229567287697236,-4.987068341766857,15.983619638077187,1.410003662109375,0.8730483627257115,2.140749931335449,-1.0628776743282984,5.344377536999197,0.5389361285035719,3.7425637341673266,-1.6744405836045289,50.8474616120696,-9.380298212332313,1.6018138028318742,2,-0.3899993896484375,-1.4349994659423828,-1.8824996948242188,-5.159999847412109,0.5400009155273438,4,0.02045602208240016,-2.4579316639096724,39.45500183105469,2.129763256748515,38.974998474121094,-1.433333757189663,38.310001373291016,0.02045602208240016
5440,2021-03-01,38.834999084472656,39.08000183105469,38.540000915527344,38.97999954223633,6866121.0,0.011986946826648914,2.1303944007695623,0.2735863994932882,77.69130254298213,73.17270330949836,-1.2984245256354399,-2.8105161196915276,-2.666036473148594,-5.353233989533436,16.082866431146254,0.7050018310546875,1.2299087763221053,2.386749076843259,-0.9148753373033287,5.6883734909898465,0.7359368697699651,4.037561283916553,-1.611328979387956,49.889516905934265,-15.450411914510973,1.6508122070732925,3,-0.8499984741210938,-1.894998550415039,-2.5437488555908203,-3.7524986267089844,-0.5750007629394531,0,0.023432467332694218,1.7761279008859232,38.375,-2.4579316639096724,39.45500183105469,2.129763256748515,38.974998474121094,0.023432467332694218
5441,2021-03-02,38.915000915527344,39.13000106811523,38.17499923706055,38.34500122070313,5794344.0,0.002060044623167556,-1.098896676615565,-3.931019967903979,77.39815741707548,75.1173044595707,-1.0989373996375065,-2.7109294311200074,-2.708359770756161,-5.3452496130056275,16.04719962337837,0.9550018310546804,1.522221078600559,2.264500808715823,-1.124469519261126,5.653471136692772,0.5700156447273486,3.9589859727042978,-1.2519178319436932,45.194876225655165,-22.77578940732792,1.6944851639884762,3,-0.9300003051757812,-1.9750003814697266,-2.725001335144043,-3.757500648498535,-1.0699996948242116,1,0.03430551337697607,2.1303944007695623,38.834999084472656,1.7761279008859232,38.375,-2.4579316639096724,39.45500183105469,0.03430551337697607
5442,2021-03-03,39.310001373291016,39.61000061035156,38.88000106811523,39.18999862670898,5886246.0,0.010150339161525412,1.027773068282985,0.21053124707206605,79.55695459885587,76.63373302865499,-1.2586819219746275,-2.927605627335886,-3.017116086313017,-5.644762563973202,16.372591513260815,0.7299995422363352,1.6735686381156611,2.4510011672973633,-1.0576710419350803,5.959673376529807,0.6966650626811415,4.205337271913585,-1.2778113877682458,65.71434799495842,-6.505972316869958,1.7543361046162207,3,-1.3250007629394531,-2.3700008392333984,-3.1262521743774414,-4.152501106262207,-1.6400032043457031,2,0.011829054600436484,-1.098896676615565,38.915000915527344,2.1303944007695623,38.834999084472656,1.7761279008859232,38.375,0.011829054600436484
5443,2021-03-04,40.560001373291016,40.59500122070313,38.9900016784668,39.20000076293945,10044460.0,0.031798523437582604,1.244754125474157,11.333079026002254,81.67895028606965,77.65021817428536,-2.1053653216925667,-3.9364094437518276,-4.172305699706712,-6.783532380738201,17.54851035155327,1.6049995422363352,1.886669316154233,3.4197511672973633,-0.33285677002148617,7.172359104616213,1.543447198637935,5.296055135956792,-2.3850021362304688,98.62745860684403,22.2477109913511,1.876303968659425,3,-1.9000015258789062,-3.3075008392333984,-4.401251792907715,-5.377501487731934,-2.6850013732910156,3,-0.03599612548660669,1.027773068282985,39.310001373291016,-1.098896676615565,38.915000915527344,2.1303944007695623,38.834999084472656,-0.03599612548660669
5444,2021-03-05,40.974998474121094,41.59500122070313,40.349998474121094,40.54999923706055,11439169.0,0.01023168359908766,-2.018185685419564,0.3124992987691997,78.93018283670112,78.2479336653954,-2.111411388541903,-4.096358689436137,-4.5171473734323015,-7.083118209535996,18.98117661757799,1.2450027465820384,2.0547341769572967,3.5394983291625977,-0.4490569202866581,7.528053578611853,1.5452207044379733,5.533775953887222,-2.3643988800048845,81.87127523470954,8.129058286009268,1.9942776247246268,3,-1.3249969482421875,-3.2224979400634766,-4.77249813079834,-5.142498016357422,-2.6800003051757812,4,-0.0525930167064661,1.244754125474157,40.560001373291016,1.027773068282985,39.310001373291016,-1.098896676615565,38.915000915527344,-0.0525930167064661
5445,2021-03-08,40.91999816894531,41.74499893188477,40.35499954223633,41.54499816894531,9723534.0,-0.001342289377033623,1.7121898934863438,-1.4705908752277603,79.86796868272347,78.67478705103586,-1.6936716365469877,-3.783252686630462,-4.391990170812946,-6.896606152579544,20.608880761755916,1.3899993896484446,2.2422676071200414,3.197498130798337,-0.9312914158688059,7.32628767746548,1.133103357464769,5.261892904131905,-1.9299964904785156,76.89073295620884,2.991591740998672,2.0643947733335706,3,-1.0249996185302734,-3.092498779296875,-4.739997863769531,-4.752498626708984,-2.9199981689453125,0,-0.048997980037535416,-2.018185685419564,40.974998474121094,1.244754125474157,40.560001373291016,1.027773068282985,39.310001373291016,-0.048997980037535416
5446,2021-03-09,40.665000915527344,41.400001525878906,40.09000015258789,41.0,7349666.0,-0.006231604712325978,1.3083681192737637,0.53599853515625,75.48210480961976,78.07950135014866,-1.195172323933953,-3.21253525948957,-4.067224304749153,-6.514076922729984,21.477707459938767,1.3100013732910156,2.376315086532948,2.637500762939453,-1.409610869275454,6.68461239515436,0.6139449468319995,4.661056579046907,-1.1239997863769489,62.30370605105967,-9.646777723397584,2.023555816107452,3,-0.7700023651123047,-2.8375015258789062,-4.595000267028809,-4.4225006103515625,-2.7150001525878906,1,-0.05914183056309297,1.7121898934863438,40.91999816894531,-2.018185685419564,40.974998474121094,1.244754125474157,40.560001373291016,-0.05914183056309297
5447,2021-03-10,41.310001373291016,41.435001373291016,40.28499984741211,40.560001373291016,6460112.0,0.015861316691066163,1.3000030517578125,-2.238812088637865,81.50366596751695,78.04675307671269,-1.6473576638769316,-3.5210082874669695,-4.630782516760846,-7.022588063215679,22.030904637976317,1.1500015258789062,2.4968804162357685,2.9542510986328097,-1.036417538769868,6.944919736035487,0.9589167799314708,4.9495854173341485,-1.3282006835937423,84.2105991919201,11.101881619985477,1.9953343187013397,3,-1.4150028228759766,-3.482501983642578,-5.2400007247924805,-5.067501068115234,-3.270000457763672,2,-0.08387799654802675,1.3083681192737637,40.665000915527344,1.7121898934863438,40.91999816894531,-2.018185685419564,40.974998474121094,-0.08387799654802675
5448,2021-03-11,41.7400016784668,41.74499893188477,40.90499877929688,41.54999923706055,6317586.0,0.010409108953789437,7.400129701685525,0.2533365885416667,81.63805223666242,79.30525993091186,-1.9211766971495194,-3.5751195591439284,-4.966861936752167,-7.312532304093175,22.677804988828456,0.8400001525878906,2.548608956332316,3.0292512893676786,-0.8307097991743149,6.889212377909672,1.0992707450966819,4.959231833638675,-1.6500015258789062,99.69805093027931,24.8177459235515,1.9299805442709985,3,-1.7800025939941406,-3.9125022888183594,-5.942501068115234,-5.462501525878906,-4.880001068115234,3,-0.09750846540145575,1.3000030517578125,41.310001373291016,1.3083681192737637,40.665000915527344,1.7121898934863438,40.91999816894531,-0.09750846540145575
5449,2021-03-12,42.18999862670898,42.18999862670898,41.47000122070313,41.5,5859380.0,0.010780951848267994,1.0869531565300579,3.6315250562158314,81.46666537814602,79.72474469037452,-1.9814799464160586,-3.643685813955578,-5.30642352412756,-7.611169549458502,23.692361149024045,0.7199974060058452,2.5206443892044064,3.1184982299804602,-0.6180407735299269,6.855037233490847,1.2502287282252667,4.986767731735654,-1.904998779296868,100.0,23.959429332375876,1.868269501755192,3,-2.0074996948242116,-4.13999938964843,-6.392498016357415,-5.912498474121087,-5.284999847412095,4,-0.10227539149473464,7.400129701685525,41.7400016784668,1.3000030517578125,41.310001373291016,1.3083681192737637,40.665000915527344,-0.10227539149473464
5450,2021-03-15,41.290000915527344,42.185001373291016,41.040000915527344,41.99499893188477,6486139.0,-0.02133201565481624,1.110594282539984,-1.0217382891325348,69.70900799119192,78.87039475416525,-0.7784838285955473,-2.497639329481885,-4.281121447701899,-6.561034056025974,25.491708144772073,1.1499977111816335,2.4202453174439427,1.9810005187988295,-1.6811333895054403,5.643134427103099,0.1499335646466946,3.8120674729509645,-0.6240013122558636,57.142934993878505,-17.333663294641234,1.8310669541521365,3,-0.7550010681152415,-3.240001678466797,-5.510000228881836,-5.012500762939453,-4.395000457763672,0,-0.07253578784629533,1.0869531565300579,42.18999862670898,7.400129701685525,41.7400016784668,1.3000030517578125,41.310001373291016,-0.07253578784629533
5451,2021-03-16,40.76499938964844,41.33000183105469,40.33000183105469,41.22999954223633,7763507.0,-0.012714979758730816,2.0074974043034066,0.6595765403574396,62.06200375506144,76.92651132707697,0.04083099662133094,-1.716466289724508,-3.6636691188913986,-5.894768251532753,26.378574453463976,1.0,2.471193464423891,1.2374990463256808,-2.207619865716758,4.68261795836812,-0.4850604096955422,2.9600585023469037,1.4249992370605398,25.196842509972377,-44.60021632190351,1.7225594560212196,3,-0.17499923706054688,-2.7150001525878906,-5.048748970031738,-4.487499237060547,-3.9899978637695312,1,-0.06782777949337004,1.110594282539984,41.290000915527344,1.0869531565300579,42.18999862670898,7.400129701685525,41.7400016784668,-0.06782777949337004
5452,2021-03-17,40.61000061035156,40.86000061035156,40.0099983215332,40.06999969482422,7091584.0,-0.003802251480867991,-1.5757502196328663,-1.1612919103833563,58.13953363334786,74.31102058788565,0.44659112762110453,-1.3432615665386578,-3.466405701923989,-5.581606039755101,27.068012510431995,0.8500022888183594,2.430497090249787,0.9002502441406222,-2.354482623700669,4.154983111981913,-0.7271161897800198,2.527616678061264,1.5750007629394531,27.523036918565065,-38.43819753942178,1.6273664339206444,3,0.48999786376953125,-2.5600013732910156,-4.938750267028809,-4.694999694824219,-3.75,2,-0.06550110335960124,2.0074974043034066,40.76499938964844,1.110594282539984,41.290000915527344,1.0869531565300579,42.18999862670898,-0.06550110335960124
5453,2021-03-18,40.435001373291016,40.935001373291016,40.185001373291016,40.77000045776367,7257522.0,-0.004309264575975913,1.2556359923361977,-0.6203676231650631,66.63977681215334,72.94541991849147,0.6727402631255686,-0.9109588586984643,-3.26336024703712,-5.233963843046595,27.482507641500327,0.75,2.395978355915929,0.5322509765625014,-2.3795205011409237,3.4440224542659266,-0.9236347622892112,1.988136715414214,1.6629998779296855,19.495550103766814,-46.37905138432477,1.4558857388517132,3,0.6649971008300781,-2.272502899169929,-4.957501411437988,-4.520000457763672,-3.645000457763672,3,-0.05923087365951396,-1.5757502196328663,40.61000061035156,2.0074974043034066,40.76499938964844,1.110594282539984,41.290000915527344,-0.05923087365951396
5454,2021-03-19,40.22999954223633,40.474998474121094,39.5,39.95500183105469,19589808.0,-0.005069910327494154,1.5490303631712534,-0.8208909335216015,61.752333009603305,70.93257151036698,0.8503767335873249,-0.4718188360774178,-3.0329220823065413,-4.841148497321797,28.362457400506567,0.9749984741210938,2.3040878018182553,0.1632492065429716,-2.396475466604869,2.7229738796908123,-1.1166131300309488,1.443111543116892,1.784481591796876,27.188050981946617,-39.02692773483764,1.279862336573919,3,0.6149997711181641,-2.0675010681152415,-4.752499580383301,-4.314998626708984,-2.7849998474121094,4,-0.08376830649343403,1.2556359923361977,40.435001373291016,-1.5757502196328663,40.61000061035156,2.0074974043034066,40.76499938964844,-0.08376830649343403
5455,2021-03-22,39.72999954223633,40.099998474121094,39.68999862670898,40.0,5478764.0,-0.012428536059888917,-1.3428409499623437,-0.9818280181442384,56.41227115538955,68.81370110434142,1.3005952015620679,0.2173177924565053,-2.4943957450285694,-4.15210031683381,28.478243497912036,0.5400009155273509,2.0476919393172253,-0.44975070953368856,-2.7086661419365967,1.8091647228692196,-1.5792084257351462,0.6797070066677691,2.1336127237548865,12.568268421008746,-53.979685145479,1.129457716201455,3,1.114999771118164,-1.0450000762939453,-4.252499580383301,-3.8149986267089844,-2.6300010681152344,0,-0.07110497849203934,1.5490303631712534,40.22999954223633,1.2556359923361977,40.435001373291016,-1.5757502196328663,40.61000061035156,-0.07110497849203934
5456,2021-03-23,39.43999862670898,39.56999969482422,38.86000061035156,39.5,6582096.0,-0.00729929320082312,6.099963760514219,0.22222693171706104,51.03997929684968,65.42884702982283,1.562912631481332,0.628541524723822,-2.172796063820691,-3.6838356486740835,27.714862578626033,0.8699989318847656,1.8127232168465284,-0.7962514877319435,-2.910127788929067,1.31762481346518,-1.8531896383305053,0.26068666286661824,2.281796903322764,27.95170135435457,-37.10297049980596,1.05693815059856,3,1.0850009918212962,-0.3449993133544851,-3.8724985122680593,-3.5249977111816335,-2.614997863769524,1,-0.06452835338644813,-1.3428409499623437,39.72999954223633,1.5490303631712534,40.22999954223633,1.2556359923361977,40.435001373291016,-0.06452835338644813
5457,2021-03-24,40.06499862670898,40.06499862670898,38.91999816894531,39.04999923706055,5912545.0,0.01584685653555651,1.2561598941655943,-16.91626931146078,45.59996961801428,61.424615627750825,0.8300224986891465,0.09421923853266634,-2.770694913928324,-4.145406068893443,26.871534395764147,1.1450004577636648,1.5791207548297947,-0.22575149536133665,-2.2573136728536483,1.805810682130975,-1.241532584107489,0.7900295933848156,1.4278533097483503,58.07217220732056,-2.6227561625618208,1.0157810887461551,3,0.46000099182129617,-0.9699993133544851,-4.309998512268059,-4.1499977111816335,-2.8249969482421804,2,-0.08211649104205443,6.099963760514219,39.43999862670898,-1.3428409499623437,39.72999954223633,1.5490303631712534,40.22999954223633,-0.08211649104205443
5458,2021-03-25,38.74499893188477,39.375,38.02000045776367,39.375,7654953.0,-0.03294645551152564,3.3015785553826498,-0.6206910807438449,32.924952053366084,56.03109192499749,1.8779945347307887,1.4317042154048423,-1.4501405863240109,-2.67861149681044,25.374710188634875,2.0449981689453054,1.3721884123923829,-1.5102510452270437,-3.6263586693438583,0.605856578889771,-2.5683048572854474,-0.4521972331686399,2.537224898484091,29.531529935686464,-27.30805803860588,1.0580538120584073,3,1.357501983642571,0.35000038146971946,-2.956249237060554,-2.829998016357429,-1.079998016357429,3,-0.048651396915692535,1.2561598941655943,40.06499862670898,6.099963760514219,39.43999862670898,-1.3428409499623437,39.72999954223633,-0.048651396915692535
5459,2021-03-26,39.15999984741211,39.40999984741211,38.834999084472656,39.03499984741211,6016964.0,0.010711083416389489,-1.1904727304433755,-0.19841236202021403,37.227870450804446,52.42207664273221,1.1040960269412565,1.1368139450525732,-1.8370254164217812,-2.9452292782877123,24.94161371494144,0.6650009155273366,1.0465737829900235,-1.134500122070314,-3.129414769877613,0.8604145257369851,-2.13195744597396,-0.13704279816666798,1.7960016456962364,54.80771523257755,0.4836234314861514,0.9974573239036488,3,0.5150012969970703,-0.06500053405761719,-3.283750534057617,-3.2449989318847656,-0.14500045776367188,4,-0.06052091269457416,3.3015785553826498,38.74499893188477,1.2561598941655943,40.06499862670898,6.099963760514219,39.43999862670898,-0.06052091269457416
5460,2021-03-29,39.74499893188477,39.74499893188477,39.02999877929688,39.29999923706055,4978205.0,0.01493868965148426,2.2134860356266226,3.559997558593807,43.628792838088266,50.373942096401855,0.309430939943212,0.657179227556405,-2.3828235671812408,-3.370630041634726,24.31910555922491,0.7150001525878906,0.6766129147375395,-0.5950010299682518,-2.4886972051232163,1.2986951451867128,-1.5418491175457305,0.35184705760922697,0.9174024576891071,84.35207915177536,29.755233772512895,0.9468480875774816,3,-0.267498016357429,-0.28750038146973367,-3.8712491989135813,-3.829998016357429,-0.6049995422363352,0,-0.05786889668816719,-1.1904727304433755,39.15999984741211,3.3015785553826498,38.74499893188477,1.2561598941655943,40.06499862670898,-0.05786889668816719
5461,2021-03-30,40.25,40.45000076293945,39.849998474121094,39.96500015258789,7384999.0,0.012706027970480038,-1.330091478093404,0.6404495345208806,42.51411249804009,48.637784192478776,-0.3087763886725199,0.2712269596414387,-2.847427817252253,-3.7134718519617707,24.28589683471042,0.7050018310546804,0.2621159792930996,-0.156749916076663,-1.9291863184015696,1.6156864862482436,-1.0429681172391199,0.7294682850857939,-2.229999542236328,91.76951696205711,39.22830661106863,0.8862182011624549,3,-0.7724990844726562,-0.30249977111816406,-4.299999237060547,-4.334999084472656,-1.2000007629394531,1,-0.07826090747525238,2.2134860356266226,39.74499893188477,-1.1904727304433755,39.15999984741211,3.3015785553826498,38.74499893188477,-0.07826090747525238
5462,2021-03-31,39.775001525878906,40.185001373291016,39.540000915527344,40.02999877929688,7612862.0,-0.011801204325989856,1.2831775953332614,-0.8947276840090731,36.21051786216214,45.25675542025753,0.03947237721261132,0.8251543552305662,-2.3430055387548663,-3.1439331292417023,23.798710694616123,0.7099990844726562,-0.01359548829979218,-0.6549983978271499,-2.3783799395202507,1.068383143865951,-1.5166891686737003,0.20669237301940058,-1.7064010620117216,72.22225710742374,24.586657246302174,0.8616907708465518,3,-0.5275020599365234,0.3299980163574219,-3.3637523651123047,-3.4550018310546875,-0.4350013732910156,2,-0.07416720678238287,-1.330091478093404,40.25,2.2134860356266226,39.74499893188477,-1.1904727304433755,39.15999984741211,-0.07416720678238287
5463,2021-04-01,39.099998474121094,39.81499862670898,39.099998474121094,39.775001525878906,7635402.0,-0.01697053490541378,-1.1185093925898923,2.647099302875192,28.97959734455631,41.61534034636342,0.5645599853911776,1.4600256865720027,-1.6177685420500296,-2.3974737584701558,22.549750339353793,0.7150001525878835,-0.2103768765173939,-1.2570013046264634,-3.0781132704553897,0.5641106612024629,-2.16755728754093,-0.3464453217119967,-0.9837700042724649,16.4086138845388,-23.586907001696456,0.9105559829144637,4,0.13500213623046875,1.0050010681152344,-2.5437488555908203,-2.634998321533203,-0.6800003051757812,3,-0.04757025238467372,1.2831775953332614,39.775001525878906,-1.330091478093404,40.25,2.2134860356266226,39.74499893188477,-0.04757025238467372
5464,2021-04-06,38.81999969482422,39.31999969482422,38.810001373291016,38.86999893188477,6503814.0,-0.007161094379126265,-13.572238269115482,0.07407260890206084,31.64933143637731,38.86390259980651,0.6967918348089697,1.6551604001366869,-1.281533131624144,-2.037979775525855,20.77349421298228,0.5099983215332031,-0.37809599832768015,-1.4292501449584947,-3.348755434621694,0.49025514470470455,-2.389002789790098,-0.4694975001268915,-0.6570957791137744,0.6096539789168117,-35.67944530905277,0.9597526448315996,4,0.41500091552734375,1.2849998474121094,-1.5624990463256836,-1.914999008178711,0.4799995422363281,1,-0.029752673580027533,-1.1185093925898923,39.099998474121094,1.2831775953332614,39.775001525878906,-1.330091478093404,40.25,-0.029752673580027533
5465,2021-04-07,38.915000915527344,39.40999984741211,38.70000076293945,38.81999969482422,4598272.0,0.0024472236334351916,-3.238812088637865,-1.9000534065763683,35.317479539911375,37.116958182368926,0.5297324055031964,1.4780273416672287,-1.2899872413030877,-2.0474958872714595,18.85920064722848,0.7099990844726562,-0.6017888020291835,-1.2339990615844698,-3.214466513978124,0.7464683908091843,-2.224232787781297,-0.24376533538764278,-0.7063550628723192,12.285723005022321,-24.356957007663283,0.990233726196828,4,0.31999969482421875,1.1899986267089844,-1.452500343322754,-2.010000228881836,-0.10499954223632812,2,0.00256966392826663,-13.572238269115482,38.81999969482422,-1.1185093925898923,39.099998474121094,1.2831775953332614,39.775001525878906,0.00256966392826663
5466,2021-04-08,38.2599983215332,39.10499954223633,37.92499923706055,38.98500061035156,6964071.0,-0.016831622217251208,1.4455961007079918,-7.63150497911982,32.720588854026786,35.6859158752592,1.1172390168736754,2.048650315729901,-0.5745742344353175,-1.31697465425043,17.392077169236085,1.1800003051757812,-0.8008006561704164,-1.7687515258789048,-3.9033567392211594,0.3658536874633498,-2.836054132550032,-0.7014489192077775,2.19000244140625,14.82295432832697,-22.024295909911174,1.0673026066711289,4,0.9275016784667969,1.7975006103515625,-0.7974977493286133,-1.3549976348876953,1.4900016784667969,3,0.023000551665470326,-3.238812088637865,38.915000915527344,-13.572238269115482,38.81999969482422,-1.1185093925898923,39.099998474121094,0.023000551665470326
5467,2021-04-09,37.84500122070313,38.39500045776367,37.67499923706055,38.2400016784668,6503641.0,-0.01084676212848934,1.04256240158865,0.5448264975927923,31.6051249122864,35.53926841513923,1.3233804488138077,2.3091391150216936,-0.0977466530355855,-0.8534931910557191,15.897227713628851,0.720001220703125,-0.9504841586953816,-2.010498619079584,-4.26627032828047,0.2452730901213016,-3.138384473680027,-0.8826127644791413,2.5544995117187455,7.944020192945662,-29.81347284145725,1.1278858546004429,4,1.217498779296868,2.0874977111816335,-0.38250064849854226,-0.9400005340576243,1.9650001525878835,4,0.031840348196321866,1.4455961007079918,38.2599983215332,-3.238812088637865,38.915000915527344,-13.572238269115482,38.81999969482422,0.031840348196321866
5468,2021-04-12,37.66999816894531,37.9900016784668,37.4900016784668,37.79999923706055,5512721.0,-0.004624205208430099,-1.0408411120366838,0.32911624672854467,31.740376604443398,34.929546876654676,1.486142128286609,2.280517094012211,0.13865058718704404,-0.6369180112622033,14.192004611920922,0.5,-1.0508422321176383,-1.982001495361331,-4.256215180826757,0.29221219010409527,-3.119108338094044,-0.8448946526286178,2.6205225036621087,9.374826152953613,-28.49194294951518,1.1371068427327116,4,1.3000030517578125,2.170001983642578,-0.20749759674072266,-0.7649974822998047,2.0250015258789062,0,0.04433241478146144,1.04256240158865,37.84500122070313,1.4455961007079918,38.2599983215332,-3.238812088637865,38.915000915527344,0.04433241478146144
5469,2021-04-13,37.875,38.07500076293945,37.650001525878906,38.01499938964844,5965920.0,0.005442045155810149,2.269198039848587,1.0769095337304497,36.18765902838094,34.10275423113164,1.2065788448396688,1.8294692232715875,0.028349727336319575,-0.8008891893668917,12.104953086142295,0.4249992370605469,-1.1660265671379193,-1.5612497329711914,-3.631213164144107,0.5087136982017242,-2.5962314485576528,-0.5262680173847301,2.247489532958987,20.052015036279393,-20.146742720744136,1.0349817155864582,4,1.095001220703125,1.9650001525878906,0.08125019073486328,-0.6574993133544922,0.5099983215332031,1,0.014389390599216068,-1.0408411120366838,37.66999816894531,1.04256240158865,37.84500122070313,1.4455961007079918,38.2599983215332,0.014389390599216068
5470,2021-04-14,38.29499816894531,38.30500030517578,37.71500015258789,38.01499938964844,6024321.0,0.011089060566212838,2.933294339046844,-2.0,41.63623363429204,34.00521213515963,0.6249924314682644,1.2370105708575778,-0.2791536280158624,-1.1664595694860793,10.355942579099922,0.5900001525878906,-1.0699035738381752,-0.9915014266967788,-2.925687804987156,0.9426849515935984,-1.9585946158419674,-0.02440823755159016,1.6695420927441447,49.8450498627652,7.762638086419194,0.967093189145189,4,0.5425033569335938,1.5450019836425781,0.4062528610229492,-0.5424976348876953,0.25,2,0.02624366408588119,2.269198039848587,37.875,-1.0408411120366838,37.66999816894531,1.04256240158865,37.84500122070313,0.02624366408588119
5471,2021-04-15,38.0,38.474998474121094,37.88999938964844,38.43000030517578,4827479.0,-0.0077033080833135426,1.250011004005458,-1.5357220708446866,34.151975356423705,33.77648519007759,0.6339282366824079,1.385264065936262,0.11707594851368697,-0.8244236282699902,9.279979307342487,0.5849990844726562,-1.0402125362977088,-1.148249626159668,-3.032085242007632,0.7355859896882961,-2.0901674340836536,-0.20633181823568236,1.8160679466960943,51.776647780303705,11.23282286922661,0.9419178079239835,4,0.6525001525878906,1.8400001525878906,0.8612489700317383,-0.1725006103515625,1.0,3,0.021315825612921557,2.933294339046844,38.29499816894531,2.269198039848587,37.875,-1.0408411120366838,37.66999816894531,0.021315825612921557
5472,2021-04-16,37.95000076293945,38.17499923706055,37.77999877929688,37.99499893188477,5378963.0,-0.0013157693963301575,-1.0519390444484467,0.10464683025498006,42.42137509400361,35.270016051127286,0.4445790535394778,1.2920069189200802,0.2611085165311593,-0.753066589184165,8.53961129095368,0.39500045776366477,-1.1143077969909356,-1.065248870849608,-2.889199379170158,0.7587016374709421,-1.977224125009883,-0.15327361668933293,1.72650320766288,46.70056659088885,4.566974398174118,0.9119752541602762,4,0.5,1.8899993896484375,0.9112482070922852,-0.12250137329101562,1.0900001525878906,4,0.04743080898217955,1.250011004005458,38.0,2.933294339046844,38.29499816894531,2.269198039848587,37.875,0.04743080898217955
5473,2021-04-19,38.040000915527344,38.25500106811523,37.72999954223633,37.88999938964844,3417176.0,0.002371545475060577,-1.234043243945168,-3.3335028823324677,38.61790162271884,36.044301627387455,0.2105470973500445,1.0681438244457127,0.2747349779960331,-0.853621615436019,7.665950393124751,0.5250015258788991,-1.2295829495524586,-0.8554986953735337,-2.599715734067331,0.8887183433202637,-1.727607214720436,0.01660982397336852,1.5053129175468598,47.27282815765624,6.463904574506266,0.8721085193468997,4,0.4099998474121094,1.7999992370605469,0.8212480545043945,-0.21250152587890625,0.29000091552734375,0,0.04652997936814418,-1.0519390444484467,37.95000076293945,1.250011004005458,38.0,2.933294339046844,38.29499816894531,0.04652997936814418
5474,2021-04-20,36.86000061035156,38.20500183105469,36.76499938964844,38.099998474121094,8078750.0,-0.031019986245429454,-1.0139889987355482,-8.266568333248562,23.844092064535005,34.76948079679008,1.210589864218342,2.089876285764092,1.5424346816432646,0.3150821949605671,7.817083826264663,1.44000244140625,-1.2981877450086543,-1.8669990539550767,-3.7163467964557952,-0.017651311454358165,-2.7916729252054324,-0.942325182704721,2.5619944934462,5.555629916165848,-28.516626478073157,0.9246738712503589,4,1.0749988555908203,2.6174983978271484,2.0337486267089844,0.967498779296875,1.6100006103515696,1,0.07691261631928703,-1.234043243945168,38.040000915527344,-1.0519390444484467,37.95000076293945,1.250011004005458,38.0,0.07691261631928703
5475,2021-04-21,36.90499877929688,37.70000076293945,36.79999923706055,37.10499954223633,8902901.0,0.0012207858979982333,-3.390252979651839,0.16129121572149627,16.91393651076352,33.01318609198305,0.95043750816086,1.9208685294203818,1.5839207744425252,0.2654810376869321,7.976384697928622,0.9000015258789062,-1.2573124710625194,-1.6807508468627859,-3.6360438306759946,0.27454213695042284,-2.65839733876939,-0.7031043549561815,2.3044366673689325,8.187103193193742,-17.819034680553557,0.9776464919066061,4,0.7150001525878835,2.5700016021728445,2.211250305175774,1.1450004577636648,1.1399993896484304,2,0.04010295600027436,-1.0139889987355482,36.86000061035156,-1.234043243945168,38.040000915527344,-1.0519390444484467,37.95000076293945,0.04010295600027436
5476,2021-04-22,36.89500045776367,37.0,36.41999816894531,36.91999816894531,5744256.0,-0.00027092052198685046,5.270243520217745,0.12498807911652392,18.627440388085276,31.57122114484959,0.8341705881453763,1.8239403588486454,1.7018966700656648,0.2654225204896008,9.10672429915794,0.5800018310546875,-1.2416886492331898,-1.5634992599487276,-3.613664912362637,0.48666639246518173,-2.5885820861556823,-0.538416433741773,2.1188801043407537,25.885642416872052,5.4890169501593995,1.0250828262069545,4,0.5524978637695312,1.9799995422363281,2.3974990844726562,1.154998779296875,1.25,3,0.04472144438839387,-3.390252979651839,36.90499877929688,-1.0139889987355482,36.86000061035156,-1.234043243945168,38.040000915527344,0.04472144438839387
5477,2021-04-23,36.775001525878906,36.90499877929688,36.53499984741211,36.72000122070313,4143678.0,-0.003252444244366881,1.3492382590160943,-2.2002136426061556,21.189600567241882,30.398912696271648,0.8788487675734089,1.775873188650678,1.9249022060007235,0.4045031305503741,9.847961372489337,0.36999893188477273,-1.284052900260292,-1.518998336791995,-3.5543296602523924,0.5163329866684023,-2.5366639985221937,-0.5013326750617964,1.9794907969096087,19.34620141985518,-1.4906501735755704,1.0176656617301985,4,0.6724967956542969,1.9024982452392578,2.5449981689453125,1.2749977111816406,1.1299972534179759,4,0.060503015140742855,5.270243520217745,36.89500045776367,-3.390252979651839,36.90499877929688,-1.0139889987355482,36.86000061035156,0.060503015140742855
5478,2021-04-26,36.86000061035156,37.03499984741211,36.3650016784668,36.72999954223633,4853080.0,0.002311327829934706,1.7916616996081984,2.36364266888642,24.479154249020596,29.097967720787164,0.7452382174476497,1.6257679705991634,1.9494061623596792,0.3312102835893569,10.855167061803487,0.6699981689453125,-1.2525292243024424,-1.3397493362426758,-3.4599537625256502,0.7804550900402987,-2.3998515493841666,-0.279647123101185,1.6610422970526315,26.90211363235858,3.361801169386734,1.0601022131414881,4,0.5599994659423828,1.7900009155273438,2.714998245239258,1.1899986267089844,1.9599990844726562,0,0.059142709416113215,1.3492382590160943,36.775001525878906,5.270243520217745,36.89500045776367,-3.390252979651839,36.90499877929688,0.059142709416113215
5479,2021-04-27,36.790000915527344,37.07500076293945,36.665000915527344,36.974998474121094,5038308.0,-0.0018990692801171827,1.129857519370628,-1.4230464508935121,22.149372348956888,26.93276091130548,0.7209622948981291,1.5906636768833593,2.119553536881135,0.4065605424905385,11.927401693483539,0.4099998474121094,-1.1794525598485848,-1.2912490844726534,-3.4500491925033714,0.8675510235580646,-2.3706491384880124,-0.21184903045729442,1.4723170444043632,31.835170675673357,6.587384983068279,1.0794000540153599,4,0.6299991607666016,1.6299991607666016,2.84124755859375,1.2599983215332031,2.8999977111816335,1,0.04185922471334824,1.7916616996081984,36.86000061035156,1.3492382590160943,36.775001525878906,5.270243520217745,36.89500045776367,0.04185922471334824
5480,2021-04-28,37.44499969482422,37.71500015258789,36.92499923706055,37.06499862670898,5547579.0,0.017803717395952212,-1.3939427217293299,-2.054086935004987,39.31847247761926,27.506816146993874,-0.07519623815100118,0.7952950332484079,1.523925983306178,-0.23531263241579836,12.985294835832192,0.9249992370605469,-1.0782433798778897,-0.5212503433227553,-2.547875184544637,1.5053744978991261,-1.5345627639336925,0.49206207728818185,0.5896403113316993,79.99994348590256,51.22620451756319,1.0133124206109398,4,-0.13499832153320312,0.9625015258789062,2.058749198913574,0.6049995422363281,2.2449989318847585,2,0.02737352207858601,1.129857519370628,36.790000915527344,1.7916616996081984,36.86000061035156,1.3492382590160943,36.775001525878906,0.02737352207858601
5481,2021-04-29,37.099998474121094,38.29999923706055,37.03499984741211,38.27999877929688,6974192.0,-0.00921354582761047,1.073767416264352,-3.1052552326456464,40.053354900746406,27.24370279218752,0.14384042458674884,0.9404220114305417,1.9301881047811733,0.1013815483172209,13.1916541635423,1.2649993896484375,-1.0439549205763825,-0.7087514877319308,-2.458818648956587,1.0413156734927256,-1.5837850683442625,0.16628209288040097,-0.7349967956542969,37.98437844998896,6.304179797673143,0.8750335806123289,4,0.23250198364257812,1.3075027465820312,2.6650009155273438,0.9500007629394531,2.5900001525878835,3,0.025471690935065627,-1.3939427217293299,37.44499969482422,1.129857519370628,36.790000915527344,1.7916616996081984,36.86000061035156,0.025471690935065627
5482,2021-04-30,36.82500076293945,37.49499893188477,36.5099983215332,37.25500106811523,7202915.0,-0.007412337533476254,1.164845944246471,0.364406944040337,39.01170802656112,27.2874590592811,0.2709702022659428,1.0362083021850381,2.2461386811824795,0.3748513558750233,13.913498114083762,0.9850006103515696,-1.0976796160122149,-0.8362491607665987,-2.372785499764994,0.7002871782317968,-1.6045173302658,-0.06798099126739743,-0.42129913330077784,23.772592499132575,-10.285878296261497,0.768268169499199,4,0.5074996948242188,1.5825004577636719,2.9849987030029297,1.2249984741210938,2.6650009155273438,4,0.035845204819456855,1.073767416264352,37.099998474121094,-1.3939427217293299,37.44499969482422,1.129857519370628,36.790000915527344,0.035845204819456855
5483,2021-05-03,37.2400016784668,37.27000045776367,36.79499816894531,37.099998474121094,4106273.0,0.01126954261858426,3.750004768353392,-0.3255886162417328,42.17015948394674,29.323688772549072,-0.30110939794960956,0.5003706353212536,1.8903301066895182,-0.03592667816386097,14.956938524111663,0.4750022888183594,-1.0693214529852213,-0.32824840545654155,-1.716087082100799,1.0595902711877159,-1.0221677437786738,0.3656709328655907,-0.7983740966796873,40.782289584390014,4.747530343101758,0.6939193383221304,5,0.092498779296875,1.1674995422363281,2.569997787475586,0.80999755859375,2.3949966430664062,0,0.017857064201331818,1.164845944246471,36.82500076293945,1.073767416264352,37.099998474121094,-1.3939427217293299,37.44499969482422,0.017857064201331818
5484,2021-05-04,37.665000915527344,38.459999084472656,37.349998474121094,37.47000122070313,8099356.0,0.011412438719257345,-4.103390216952839,1.3928230838396267,42.241393890080104,32.13785070358425,-0.6704117761886437,-0.016437621908167444,1.5185929363632198,-0.4533106143262202,15.568026988974804,1.2199974060058594,-1.1105470972200777,0.15450077056884481,-1.1041316902993472,1.4131332314370368,-0.47481545986524765,0.7838170010029373,-1.1862059006347678,59.230879081969015,23.9126579372251,0.6293162304340959,5,-0.2525005340576172,0.7425003051757812,1.9337491989135742,0.3849983215332031,2.3499984741210938,1,0.030665040520966302,3.750004768353392,37.2400016784668,1.164845944246471,36.82500076293945,1.073767416264352,37.099998474121094,0.030665040520966302
5485,2021-05-05,39.01499938964844,39.08000183105469,38.00500106811523,38.00500106811523,7941114.0,0.035842252523736295,-1.1287179196645925,5.179486677882771,59.92181160803777,36.72611417246786,-1.8881947531664665,-1.4319786306696471,0.22187804390104304,-1.8000610120672604,16.32416575753453,1.4150009155273438,-1.1098805941235241,1.4994993209838867,0.2168101214076188,2.7821885205601546,0.8581547211957528,2.1408439207720207,-2.45695621197266,97.47072557817819,61.580928539965676,0.6413445997881327,5,-1.2924976348876953,-0.6074981689453125,0.37000083923339844,-0.9650001525878906,0.8050003051757812,2,0.017301018777912125,-4.103390216952839,37.665000915527344,3.750004768353392,37.2400016784668,1.164845944246471,36.82500076293945,0.017301018777912125
5486,2021-05-06,39.13999938964844,39.41999816894531,38.72000122070313,39.09000015258789,6125235.0,0.0032038959875817508,1.295084017585198,0.04950427737805189,61.4643611841017,41.20108757434117,-1.8564808634293684,-1.568066431967786,0.12563286986596012,-1.9107542734371634,16.54591621807198,0.6999969482421804,-0.9021252899539434,1.5804992675781264,0.13965628922873918,3.0213422459275137,0.8600777784034292,2.3009207567528236,-2.430638692769925,90.37804831687944,53.54839787930494,0.7204214891746938,5,-1.2474994659423828,-0.7324981689453125,0.3275003433227539,-1.0900001525878906,1.19000244140625,3,0.014052101319296462,-1.1287179196645925,39.01499938964844,-4.103390216952839,37.665000915527344,3.750004768353392,37.2400016784668,0.014052101319296462
5487,2021-05-07,39.04999923706055,39.540000915527344,38.58000183105469,39.51499938964844,5581911.0,-0.002299441849549222,2.7281285878300805,-9.30014496070802,59.73025118979803,45.11787612331644,-1.5755177130959197,-1.4579099486082043,0.2224967769354862,-1.8001192497431333,16.51208866525411,0.9599990844726562,-0.6556744932889558,1.4302492141723633,-0.15445471253138265,3.014953140876109,0.6378972508204939,2.2226011775242327,-2.123787542416693,82.14931919186866,44.71398292686686,0.7923519633518724,5,-1.0249996185302734,-0.7749977111816406,0.662501335144043,-1.0,1.8349990844726562,4,0.016389229248461534,1.295084017585198,39.13999938964844,-1.1287179196645925,39.01499938964844,-4.103390216952839,37.665000915527344,0.016389229248461534
5488,2021-05-10,39.34000015258789,39.54999923706055,38.99499893188477,39.540000915527344,4658841.0,0.0074264000305566125,4.0455168108754185,0.43010902647316995,78.8372602613338,51.41653033580276,-1.650280085304118,-1.7037349815798493,-0.07260334273409796,-2.066950824043573,16.327342325188425,0.5550003051757741,-0.4130206542723087,1.6367500305175753,-0.12518080891636174,3.3986808699515123,0.7557846108006032,2.5177154502345473,-2.152409535855689,90.45459037968362,46.96309621131284,0.8809654197169701,5,-1.3100013732910156,-1.25,0.33624935150146484,-1.2900009155273438,1.5750007629394531,0,0.0038129518377503224,2.7281285878300805,39.04999923706055,1.295084017585198,39.13999938964844,-1.1287179196645925,39.01499938964844,0.0038129518377503224
5489,2021-05-11,38.41999816894531,39.11999893188477,38.30500030517578,38.92499923706055,5948412.0,-0.02338591713457472,-1.217693006357876,2.524995708481947,64.63768821032666,54.22977652832581,-0.5305395417914909,-0.7808438986384303,0.866320812609743,-1.1276964977630968,15.935523886251088,1.0349998474121094,-0.2009091890140482,0.6894981384277372,-1.1002551486529981,2.4792514255084726,-0.2053785051126269,1.5843747819681013,-0.9489185177737127,26.860685609315617,-20.225098764261567,0.8948766435403671,5,-0.3899993896484375,-0.4624977111816406,1.2500019073486328,-0.3699989318847656,2.5300025939941406,1,0.03162415956516029,4.0455168108754185,39.34000015258789,2.7281285878300805,39.04999923706055,1.295084017585198,39.13999938964844,0.03162415956516029
5490,2021-05-12,39.29999923706055,39.55500030517578,38.06999969482422,38.31499862670898,5770670.0,0.022904766008722266,-1.0135622326476355,-1.9504921326756597,69.892469046988,57.54523365568598,-1.2513275852919463,-1.667168963189603,0.001028325491290616,-1.9815358549563626,15.961335314044748,1.4850006103515625,0.020817656991930278,1.5192491531372099,-0.38970196088118314,3.428200267155603,0.5647735961280134,2.4737247101464064,-1.579449235582274,82.82821795912496,31.695052388790025,0.9544755570091968,5,-1.2674999237060547,-1.3399982452392578,0.37000083923339844,-1.25,1.4200019836425852,2,0.018193388459754267,-1.217693006357876,38.41999816894531,4.0455168108754185,39.34000015258789,2.7281285878300805,39.04999923706055,0.018193388459754267
5491,2021-05-13,38.810001373291016,39.06999969482422,37.81999969482422,38.6349983215332,5223652.0,-0.01246813926926127,2.597123881662001,0.1776679627592818,65.86126864460147,60.528518168801575,-0.5512240837132651,-1.1735446520570747,0.4977651186299781,-1.4616530249374833,16.09073824275913,1.4799995422363281,0.265460685706131,0.9887512207031222,-0.9734135757109144,2.9509160171171587,0.0076688224961074525,1.9698336189101369,0.7449989318847656,57.06059540037817,1.8278332695810704,0.9810823982070166,5,-0.6350021362304688,-0.8500003814697266,0.8599987030029297,-0.7600021362304688,0.7249984741210938,3,0.026024176392538845,-1.0135622326476355,39.29999923706055,-1.217693006357876,38.41999816894531,4.0455168108754185,39.34000015258789,0.026024176392538845
5492,2021-05-14,39.75,39.77999877929688,38.75,38.91999816894531,5244515.0,0.024220525468877874,1.3146055857492889,4.742784898421832,69.87620855646962,63.60696806574856,-1.154037505251651,-2.0783349086795084,-0.4371667640068395,-2.344601259435585,16.364717790577664,1.029998779296882,0.4199119278110359,1.838749885559082,-0.3050013844256867,3.9825011555438508,0.7668742505666941,2.91062552055147,-1.9300003051757812,98.46944932094429,38.01502406900465,1.0718756349923857,5,-1.1850013732910156,-1.677499771118164,-0.1275005340576172,-1.7000007629394531,0.20999908447265625,4,0.014591241032822388,2.597123881662001,38.810001373291016,-1.0135622326476355,39.29999923706055,-1.217693006357876,38.41999816894531,0.014591241032822388
5493,2021-05-17,39.810001373291016,39.88999938964844,39.13000106811523,39.86000061035156,4081153.0,0.001509468510465739,12.818553840818579,-0.06023991175659527,70.7989060328453,66.78002497050025,-0.9064718628641657,-2.106958104222727,-0.5315971081127486,-2.350456230191469,16.79378512104008,0.7599983215332102,0.6146004770415985,1.810251235961914,-0.49587171936222063,4.116374191286049,0.6571897582998432,2.963312713623985,-1.9900016784667969,96.1353609588713,30.736394213057537,1.1530614776620687,5,-0.9550018310546875,-1.6825008392333984,-0.3125019073486328,-1.7600021362304688,0.3950004577636719,0,0.0270031879216015,1.3146055857492889,39.75,2.597123881662001,38.810001373291016,-1.0135622326476355,39.29999923706055,0.0270031879216015
5494,2021-05-18,39.69499969482422,40.23500061035156,39.6349983215332,40.04999923706055,6041487.0,-0.0028887634890651936,-1.5263132533990798,7.100099183642328,66.74106838751868,67.53772016822036,-0.5288463622575534,-1.8642568740921064,-0.4664492246008791,-2.196995179916989,16.436994799061022,0.6000022888183594,0.8554793062699062,1.553499603271483,-0.8055566639493108,3.9125558704922767,0.3739714696610861,2.73302773688188,-1.792200012207033,77.63972211954925,13.505733174572384,1.1795281336103969,5,-0.6674995422363281,-1.394998550415039,-0.28999900817871094,-1.6450004577636719,0.345001220703125,1,0.030734380402632988,12.818553840818579,39.810001373291016,1.3146055857492889,39.75,2.597123881662001,38.810001373291016,0.030734380402632988
5495,2021-05-19,38.3849983215332,39.15999984741211,38.0,39.00500106811523,7239048.0,-0.03300167233561724,1.494622509167576,1.746488862144165,58.36043993354436,67.19284002926955,0.7625853686933723,-0.4613460453637117,0.7792212415673703,-0.8561607239302873,15.591203707555204,1.6949996948242188,1.0417370070768044,0.1694982528686495,-2.1180093175361776,2.4570058232734766,-0.974255532333764,1.313252038071063,1.8500022888183594,23.395379400326657,-42.22684973338973,1.1437537852024149,5,0.6425018310546875,-0.08499717712402344,1.0200023651123047,-0.33499908447265625,1.8700027465820241,2,0.06682304425078844,-1.5263132533990798,39.69499969482422,12.818553840818579,39.810001373291016,1.3146055857492889,39.75,0.06682304425078844
5496,2021-05-20,38.54499816894531,38.56499862670898,37.97999954223633,38.44499969482422,5630563.0,0.004168291113936462,7.357166212534807,-0.16128714698825017,61.360611681635696,67.37399119502929,0.5691622023265026,-0.5179496933020715,0.5636439166278819,-0.9835252260253071,14.372600906167316,0.5849990844726491,1.2161040254634088,0.24699821472167827,-1.957495132273145,2.4514915617165016,-0.8552484587757334,1.34924488821909,1.69000244140625,25.055359604828,-43.96611438655742,1.1022466734974121,5,0.4825019836425781,-0.2449970245361328,0.7937526702880859,-0.4949989318847656,1.3900032043457031,3,0.05642763406615403,1.494622509167576,38.3849983215332,-1.5263132533990798,39.69499969482422,12.818553840818579,39.810001373291016,0.05642763406615403
5497,2021-05-21,39.0,39.0099983215332,38.45000076293945,38.64500045776367,5191318.0,0.011804432550765354,1.986684027954386,3.550049591821164,61.56371417958742,65.45470829705746,0.11881699650975008,-0.8408228614333808,0.03641240801876933,-1.4015573848177993,13.06147252584115,0.55999755859375,1.2061559193201177,0.5907501220703111,-1.5123681540802778,2.6938683982209,-0.4608090160049798,1.642309260145602,1.1448005676269517,45.23281483924992,-26.230482689453034,1.0515591380752936,5,0.027500152587890625,-0.6999988555908203,0.24625015258789062,-0.9500007629394531,-0.21500015258789062,4,0.013717944805438753,7.357166212534807,38.54499816894531,1.494622509167576,38.3849983215332,-1.5263132533990798,39.69499969482422,0.013717944805438753
5498,2021-05-24,39.040000915527344,39.04999923706055,38.650001525878906,39.0,2131708.0,0.0010256645007011844,12.3337995930824,0.11267878058477773,59.515562895725004,64.88558326210173,0.035521433435405925,-0.7474519375478863,-0.09070490632272765,-1.4011066096531835,11.540555951037094,0.3999977111816406,1.1761903435779502,0.5217510223388686,-1.4660967589951426,2.50959880367288,-0.472172868328137,1.5156749130058742,1.0182076110839802,47.00669051908616,-24.929730329184167,0.9939238906670063,5,-0.012500762939453125,-0.7399997711181641,0.10499954223632812,-0.9900016784667969,-0.4350013732910156,0,0.023565526315840968,1.986684027954386,39.0,7.357166212534807,38.54499816894531,1.494622509167576,38.3849983215332,0.023565526315840968
5499,2021-05-25,38.33000183105469,39.25,38.29999923706055,39.21500015258789,4614236.0,-0.018186451532337666,-1.010576158432468,-22.124451649818806,44.79880895830195,62.09739880780327,0.8173668843739179,0.08836627157297272,0.5076244104040484,-0.6497432832268615,9.973326289512418,0.9500007629394531,1.144838738383875,-0.2652481079101534,-2.0832760719967,1.552779856176393,-1.174262089953423,0.6437658741331163,1.6450783361816335,27.559225406475374,-39.44752602761402,0.9090139820432728,5,0.6974983215332031,-0.030000686645507812,0.8149986267089844,-0.2800025939941406,-0.1750030517578054,1,0.04891729481945628,12.3337995930824,39.040000915527344,1.986684027954386,39.0,7.357166212534807,38.54499816894531,0.04891729481945628
5500,2021-05-26,38.47000122070313,38.53499984741211,38.06499862670898,38.32500076293945,3996706.0,0.00365247542292102,2.418219145778187,-0.16384263589616185,44.92426098978593,59.771064623934876,0.6115632589972293,0.030667030702268505,0.2842937246474193,-0.7357278895736528,9.393307150213193,0.4700012207031321,0.9981819826324099,-0.17649879455565554,-1.9140047010859291,1.561007111974618,-1.0452517478207923,0.6922541587094813,1.4252757215331897,38.582795421164015,-24.415602029629206,0.8687529532651372,5,0.6374988555908132,-0.17000007629395242,0.23624801635741477,-0.42000198364258523,0.289997100830071,2,0.040811012347441666,-1.010576158432468,38.33000183105469,12.3337995930824,39.040000915527344,1.986684027954386,39.0,0.040811012347441666
5501,2021-05-27,38.04499816894531,38.38999938964844,38.04499816894531,38.209999084472656,10773976.0,-0.011047648512397257,-3.1818097748185137,-1.137933756017939,42.754147343384474,56.75750226692542,1.024361264116365,0.5587441772949404,0.6362337546639765,-0.2731631606793741,9.578538955372661,0.4250030517578196,0.9656032739303981,-0.6487518310546889,-2.2556703214741844,0.9581666593648066,-1.4522110762644402,0.1547074141550624,1.7736676772910087,0.0,-58.07360527321561,0.8034592452097488,5,1.0625019073486328,0.2550029754638672,0.5025014877319336,0.005001068115234375,0.5700035095214844,3,0.05808918400668639,2.418219145778187,38.47000122070313,-1.010576158432468,38.33000183105469,12.3337995930824,39.040000915527344,0.05808918400668639
5502,2021-05-28,38.14500045776367,38.30500030517578,37.915000915527344,38.30500030517578,3778193.0,0.002628526577246326,3.874997019764919,0.9696906644472187,41.1416022495651,53.46224629100541,0.7518079824493853,0.5931125997084905,0.46782091662090863,-0.35954970429984456,9.256494640420074,0.3899993896484375,0.8095994109236955,-0.6147495269775405,-1.9902625072618676,0.7607634533067866,-1.302506017119704,0.07300696316462307,1.600118736312652,17.228441945125468,-35.231115500986974,0.6877564901421636,5,0.9300003051757812,0.1550006866455078,0.016248703002929688,-0.095001220703125,0.5649986267089844,4,0.0469262260858887,-3.1818097748185137,38.04499816894531,2.418219145778187,38.47000122070313,-1.010576158432468,38.33000183105469,0.0469262260858887
5503,2021-05-31,37.90499877929688,38.20000076293945,37.810001373291016,38.18999862670898,3784945.0,-0.006291825287367159,1.5573385029078857,1.7812507450586814,45.75434019369704,51.130387602803,0.7746277015424567,0.9333415205853939,0.6408543396579276,-0.11365632469414777,8.957917933139198,0.3899993896484375,0.6993432389334728,-0.8880010604858342,-2.134978412789323,0.35897629181765467,-1.5114897366375786,-0.26451238433408975,1.7303133180665,6.597048375176327,-47.07229929773033,0.6234886761517431,5,0.6250019073486257,0.3950023651122976,0.1575002670288015,0.14500045776366477,0.0,0,0.023215963499670922,3.874997019764919,38.14500045776367,-3.1818097748185137,38.04499816894531,2.418219145778187,38.47000122070313,0.023215963499670922
5504,2021-06-01,38.81999969482422,39.0099983215332,38.11000061035156,38.18999862670898,5737898.0,0.02413932053803669,-1.278483579840941,-2.2105312470721863,46.06558391976391,49.76429249016073,-0.3101614998354236,0.1152139383320474,-0.3252543482188486,-1.017784242764698,9.147598804402747,1.104999542236321,0.47731964776839675,-0.030750083923337,-1.159109000929675,1.097608833083001,-0.594929542426506,0.533429374579832,0.6692875446133755,84.16674084152436,32.7736142616031,0.5641794585031699,6,-0.28999900817871094,-0.44750022888183594,-0.784998893737793,-0.7700004577636719,-1.3499984741210866,1,-0.0055383862513671556,1.5573385029078857,37.90499877929688,3.874997019764919,38.14500045776367,-3.1818097748185137,38.04499816894531,-0.0055383862513671556
5505,2021-06-02,39.68999862670898,39.68999862670898,39.06499862670898,39.15499877929688,6476694.0,0.022411100946009288,1.336449264511959,0.849204667243884,56.79009075196498,49.25645683130842,-1.09022802779905,-0.7395394739000807,-1.221186359856567,-1.8626395211292603,8.9788459751691,0.8699989318847585,0.2490557344649602,0.8054988861083885,-0.38235634715545785,1.9933541193722348,0.21157126947646532,1.3994265027403117,-1.8799972534179616,100.0,47.286256045158154,0.5939276166319246,6,-0.9399986267089773,-1.3174991607665945,-1.769998550415032,-1.5275001525878906,-2.5900001525878835,2,-0.038674726644589374,-1.278483579840941,38.81999969482422,1.5573385029078857,37.90499877929688,3.874997019764919,38.14500045776367,-0.038674726644589374
5506,2021-06-03,39.68999862670898,39.68999862670898,39.68999862670898,39.68999862670898,0.0,0.0,1.0,0.0,49.45847256832521,47.91142998561262,-1.017757317398491,-0.7338469381491137,-1.2383050969025575,-1.8393961425496883,8.487946952953878,0.0,0.06384637922333525,0.777998924255364,-0.45920281557898335,2.0152006640897113,0.15939805433819032,1.3965997941725377,-1.8423973083496037,100.0,50.88161099460663,0.6186008699171731,6,-0.9399986267089773,-1.3174991607665945,-1.831247329711907,-1.5275001525878906,-2.239997863769524,3,-0.023431603359893804,1.336449264511959,39.68999862670898,-1.278483579840941,38.81999969482422,1.5573385029078857,37.90499877929688,-0.023431603359893804
5507,2021-06-04,39.68999862670898,39.68999862670898,39.68999862670898,39.68999862670898,0.0,0.0,1.0,0.0,48.905086624083154,46.732488177652414,-1.0164819507468295,-0.7203754111016778,-1.2759254859095321,-1.8220641789676861,8.146626174369272,0.0,0.03195743711553689,0.7459989547729435,-0.53843679540865,2.030434704954537,0.10378107968215033,1.3882168298637367,-1.8055493621826102,100.0,54.481396775818766,0.6422178750907959,6,-0.9399986267089773,-1.3174991607665945,-1.8199977874755788,-1.0049991607665945,-2.219997406005845,4,-0.027084832084594,1.0,39.68999862670898,1.336449264511959,39.68999862670898,-1.278483579840941,38.81999969482422,-0.027084832084594
5508,2021-06-07,39.4900016784668,39.7599983215332,39.060001373291016,39.6150016784668,4477409.0,-0.0050389759426092695,2.37353384564474,-100.0,48.158151070067646,47.10574841229304,-0.8336016655122904,-0.5360479900664785,-1.0740945135993485,-1.6115502572975657,7.494449162920799,0.6999969482421875,-0.0420424632274532,0.5385019302368192,-0.7573707868889912,1.8343746473626297,-0.10943442832608952,1.186438288799728,-1.5694414266967769,83.63654438811014,40.43859114925272,0.647936358562906,6,-0.7050018310546875,-0.9750022888183594,-1.6200008392333984,-0.3950023651123047,-2.3000030517578196,0,-0.019751900755665464,1.0,39.68999862670898,1.0,39.68999862670898,1.336449264511959,39.68999862670898,-0.019751900755665464
5509,2021-06-08,39.6349983215332,39.7599983215332,39.04499816894531,39.56999969482422,3500343.0,0.003671730486288327,3.5397033000302756,-0.519989013671875,64.2045405285435,49.248001694377216,-0.8649791799513622,-0.6169859352281293,-1.228913212104601,-1.7338231999625435,7.658816496075034,0.7150001525878906,-0.1510117479317259,0.622748565673831,-0.6820985979993637,1.9275957293470256,-0.029675016162762802,1.2751721475104247,-1.6408605469726538,82.51748624841943,35.29386577115521,0.6524235818365959,6,-0.8499984741210938,-0.842498779296875,-1.7649974822998047,-0.5399990081787109,-2.529998779296875,1,-0.04364828095114193,2.37353384564474,39.4900016784668,1.0,39.68999862670898,1.0,39.68999862670898,-0.04364828095114193
5510,2021-06-09,40.01499938964844,40.01499938964844,39.334999084472656,39.7400016784668,4908829.0,0.009587513162799377,3.94549792617459,4.230823405129409,65.9090946622344,51.82077361869388,-1.120620043929378,-0.9915097066227361,-1.6333823538809895,-2.0868239356053238,7.4842850309020825,0.6800003051757812,-0.23305312281302548,0.9669996261596694,-0.4083181266612499,2.3423173789805887,0.27934074974920975,1.654658502570129,-1.9502271932089812,100.0,47.90794177659009,0.6876588764104612,6,-1.102499008178711,-0.9924983978271484,-2.1049985885620117,-0.9200000762939453,-3.3699989318847656,2,-0.06360110477981606,3.5397033000302756,39.6349983215332,2.37353384564474,39.4900016784668,1.0,39.68999862670898,-0.06360110477981606
5511,2021-06-10,39.81999969482422,40.2400016784668,39.5099983215332,39.959999084472656,4004846.0,-0.004873165008085989,1.0857102374905996,-0.5090929267988181,59.40366490863979,53.849891691924405,-0.7234348458169535,-0.7557094264314514,-1.4819013094719935,-1.8683981562690803,7.692740761034757,0.7300033569335938,-0.13532346258243422,0.7215000152587905,-0.6906991436185592,2.13369917413614,0.01540043582011208,1.4275995946974689,-1.6382138667922206,64.85349370975825,11.402467243526338,0.706099579438676,6,-0.7949981689453125,-0.7949981689453125,-1.7549982070922852,-0.7250003814697266,-3.5349998474121094,3,-0.06830741440353827,3.94549792617459,40.01499938964844,3.5397033000302756,39.6349983215332,2.37353384564474,39.4900016784668,-0.06830741440353827
5512,2021-06-11,40.33000183105469,40.33000183105469,39.650001525878906,39.77000045776367,4677485.0,0.012807688099926384,1.4285665628980728,-4.000027247956403,63.354041682067646,55.805414079521135,-0.9955976922219634,-1.2859633560897947,-2.0150801237037825,-2.3548843333366776,7.2411525482611125,0.6800003051757812,-0.026278227941219257,1.2025020599365206,-0.28769612405611156,2.6927002439291527,0.4574029679402045,1.9476011519328367,-1.983558734987902,100.0,43.84459192853251,0.7450990919963167,6,-1.1100006103515625,-1.260000228881836,-2.1800012588500977,-1.0525016784667969,-5.440002441406243,4,-0.07141088364388792,1.0857102374905996,39.81999969482422,3.94549792617459,40.01499938964844,3.5397033000302756,39.6349983215332,-0.07141088364388792
5513,2021-06-14,40.8849983215332,41.150001525878906,40.29499816894531,40.400001525878906,8826255.0,0.013761380244995625,-1.460428890559907,0.8660635826731425,77.32617013307797,59.278812547667144,-1.2107507223628602,-1.8512067693223386,-2.5655213422439402,-2.869007385229665,6.968288645191214,0.8550033569335938,0.16395107827903388,1.7037487030029297,0.042202671089981436,3.365294734915878,0.8729756870464556,2.534521718959404,-2.3401993519676267,87.41079421689192,26.49645742268295,0.8307730159564733,6,-0.7874984741210938,-1.4049968719482422,-2.7349977493286133,-1.6074981689453125,-6.019996643066399,0,-0.0835268983986106,1.4285665628980728,40.33000183105469,1.0857102374905996,39.81999969482422,3.94549792617459,40.01499938964844,-0.0835268983986106
5514,2021-06-15,40.915000915527344,40.915000915527344,40.349998474121094,40.69499969482422,5767933.0,0.0007338289158822509,4.136357331113885,0.45361376131635456,76.77982899469207,61.499894574636826,-1.0195410141518977,-1.8815938952470432,-2.5814995331419937,-2.8534755427274234,6.359248767297543,0.56500244140625,0.3793123021685929,1.6727512359619112,-0.14997237947608255,3.495474851399905,0.7613894282429143,2.584113043680908,-2.057577639204169,87.05232538588291,22.35015460231196,0.911361807718998,6,-0.8175010681152344,-1.4349994659423828,-2.855001449584961,-1.6375007629394531,-5.120002746582031,1,-0.09104245888956386,-1.460428890559907,40.8849983215332,1.4285665628980728,40.33000183105469,1.0857102374905996,39.81999969482422,-0.09104245888956386
5515,2021-06-16,40.95000076293945,41.224998474121094,40.77000045776367,41.0,5243878.0,0.0008554282446275874,-1.219503344839457,-0.22726799833541406,84.79045658508262,65.42567057649875,-0.9577290180056934,-1.8072352600516979,-2.6048417652193194,-2.828383693401669,7.1710825912228495,0.4549980163574219,0.5938090797438491,1.579500961303708,-0.3472415059876468,3.506243428595063,0.6161297276580342,2.542872194949382,-1.817468096669593,83.96514946271718,10.620944130005611,0.9633712336456774,6,-0.81500244140625,-1.4325008392333984,-2.9562511444091797,-1.6725006103515625,-5.310001373291016,2,-0.0938950219552358,4.136357331113885,40.915000915527344,-1.460428890559907,40.8849983215332,1.4285665628980728,40.33000183105469,-0.0938950219552358
5516,2021-06-17,40.72000122070313,41.459999084472656,40.665000915527344,40.86999893188477,5382637.0,-0.00561659433336259,-5.11541000924303,3.0,79.90711802709578,68.87034073238904,-0.6328048154307524,-1.481913691863788,-2.344500945704347,-2.5490791485213293,8.086685569917995,0.7949981689453125,0.7518685861532219,1.2407512664794993,-0.7347176459155378,3.2162201788745364,0.2530168102819843,2.2284857226770143,-1.2945233413340986,59.116084977238636,-20.44541597374876,0.987734456197518,6,-0.46750259399414773,-1.0850009918212962,-2.7237510681152415,-1.4425010681152415,-5.085002899169929,3,-0.10007368960656171,-1.219503344839457,40.95000076293945,4.136357331113885,40.915000915527344,-1.460428890559907,40.8849983215332,-0.10007368960656171
5517,2021-06-18,39.53499984741211,40.68000030517578,39.23500061035156,40.65499877929688,14265235.0,-0.029101211634751545,1.4700807605906576,7.466773479819991,65.5238309760909,70.79986072194718,0.5899358572411941,-0.2685448351620323,-1.128923899421899,-1.3186880550769828,8.433087505349562,1.4850006103515696,0.7403189016070968,0.028999900817872515,-1.9335915145986746,1.9915913162344197,-0.9522958068903975,1.0102956085261425,1.9249992370605469,13.483121024568382,-72.19700110622121,0.9812957077082729,6,0.717498779296875,0.10000038146972656,-1.4674997329711914,-0.25749969482421875,-3.075000762939453,4,-0.08220564088892335,-5.11541000924303,40.72000122070313,-1.219503344839457,40.95000076293945,4.136357331113885,40.915000915527344,-0.08220564088892335
5518,2021-06-21,39.959999084472656,40.3650016784668,38.86000061035156,39.25,5469003.0,0.01074994912611249,-1.0201385581959785,-0.633928358554633,61.97479732393873,70.5521114769911,0.266658935787369,-0.654650439127181,-1.5121367965079884,-1.6952057111534344,8.710215283257252,1.5050010681152344,0.7998511485143354,0.4079992294311552,-1.5517281598845827,2.367726618746893,-0.5718644652267102,1.3878629240890206,1.5,42.307658449412685,-41.76431661994185,0.9798636946578686,6,0.20000076293945312,-0.3249988555908203,-1.641249656677246,-0.6824989318847656,-3.509998321533203,0,-0.12687687214673316,1.4700807605906576,39.53499984741211,-5.11541000924303,40.72000122070313,-1.219503344839457,40.95000076293945,-0.12687687214673316
5519,2021-06-22,40.20500183105469,40.54999923706055,39.93999862670898,40.310001373291016,4162999.0,0.006131200004887649,1.0854890351020439,-0.14788686990253705,56.2273689648652,69.47636417728341,0.12406044915525172,-0.792618500852015,-1.7182535388395053,-1.8751202555587554,9.059072468220936,0.6100006103515696,0.8744010258825199,0.5592519760131864,-1.332551702580183,2.451055654606556,-0.3866498632835018,1.5051538153098747,1.1509973144531216,51.7308465405077,-29.073590653779306,0.945901839296685,6,-0.045001983642578125,-0.5700016021728516,-1.7137517929077148,-0.9275016784667969,-3.4950027465820312,1,-0.13281929882821752,-1.0201385581959785,39.959999084472656,1.4700807605906576,39.53499984741211,-5.11541000924303,40.72000122070313,-0.13281929882821752
5520,2021-06-23,40.040000915527344,40.72000122070313,40.02000045776367,40.31499862670898,4588506.0,-0.004103989752834547,-3.444468664850181,2.6190372388736836,54.06979477812217,68.88371194055924,0.32741161885942205,-0.5312013485030818,-1.529022066778225,-1.6399009888432374,9.249423540777341,0.7000007629394602,0.9724829519759766,0.3157510757446289,-1.4993713413287182,2.130873492817976,-0.5918101327920411,1.223312284281299,1.2161582885742135,45.384653757332295,-31.628821825163904,0.9075612085366728,6,0.11999893188476562,-0.4050006866455078,-1.3762502670288086,-0.7625007629394531,-2.5349998474121165,2,-0.1060190471907766,1.0854890351020439,40.20500183105469,-1.0201385581959785,39.959999084472656,1.4700807605906576,39.53499984741211,-0.1060190471907766
5521,2021-06-24,40.25500106811523,40.36000061035156,39.46500015258789,39.55500030517578,7850826.0,0.005369634057738271,-1.03408948055157,-2.545478505736005,56.25694925564813,68.0951461154015,0.20183009947765385,-0.603063842294624,-1.7072836329940984,-1.7877493341943946,9.470413933572992,0.8950004577636719,0.9814466716966592,0.4202510833740192,-1.2256231619481,2.0661253286961383,-0.4026860392870404,1.2431882060350787,0.9053117922363327,74.99999999999933,0.8572281222228497,0.8229371226610586,6,-0.0950012207031179,-0.6200008392333913,-1.5912504196166921,-0.9775009155273366,-3.555000305175774,3,-0.11464418223856898,-3.444468664850181,40.040000915527344,1.0854890351020439,40.20500183105469,-1.0201385581959785,39.959999084472656,-0.11464418223856898
5522,2021-06-25,39.935001373291016,40.31999969482422,39.75,40.22000122070313,4578906.0,-0.007949315273467317,1.3505297351717411,-0.40714219541039354,54.800425994907165,65.59228565560475,0.513954386940533,-0.14976442091062836,-1.351894434685164,-1.4060880138022043,9.560928295962738,0.5699996948242188,0.9428366877797032,0.010751342773438921,-1.430145772683339,1.451648458230217,-0.7096972149549501,0.7311999005018279,1.1332989970605425,57.795720977546395,-14.52048058977745,0.7204485577283901,6,0.22499847412109375,-0.3000011444091797,-1.2712507247924805,-0.657501220703125,-3.2450027465820384,4,-0.10767504454460097,-1.03408948055157,40.25500106811523,-3.444468664850181,40.040000915527344,1.0854890351020439,40.20500183105469,-0.10767504454460097
5523,2021-06-28,38.78499984741211,39.8849983215332,38.724998474121094,39.7599983215332,6645101.0,-0.028796832010328677,-1.1187188205456926,3.421049109234164,42.46456191232428,61.77947820200833,1.4916025139209381,1.127344419599325,-0.18203828644629283,-0.19721283031016412,9.907532256528139,1.2100028991699219,0.9309453354918134,-1.1832502365112276,-2.400985116695331,0.03448464367287585,-1.7921176766032758,-0.5743827964191794,2.1949685325394483,3.0075834929958707,-65.20846149168673,0.6088674400920504,6,1.3074989318847656,0.8500003814697266,-0.12124919891357422,0.49250030517578125,-1.095001220703132,0,-0.05994587526328399,1.3505297351717411,39.935001373291016,-1.03408948055157,40.25500106811523,-3.444468664850181,40.040000915527344,-0.05994587526328399
5524,2021-06-29,38.60499954223633,39.1150016784668,38.540000915527344,38.76499938964844,4976165.0,-0.004640977333606799,-2.9655621473014038,0.16410266442349075,37.040457482653274,56.47392274618285,1.4633575480434118,1.3601470278791794,0.05417513785452854,0.03905659820816254,10.693931920580157,0.5750007629394531,0.8433250302125401,-1.3525005340576186,-2.61585725432343,-0.08914381379180725,-1.9841788941905207,-0.7208221739247165,2.2396706433654003,2.981587963756872,-58.68531325538343,0.6316783601329039,6,1.3950004577636719,1.0300006866455078,0.05875110626220703,0.6725006103515625,-1.0149993896484375,1,-0.05582175378448506,-1.1187188205456926,38.78499984741211,1.3505297351717411,39.935001373291016,-1.03408948055157,40.25500106811523,-0.05582175378448506
5525,2021-06-30,38.15499877929688,38.6349983215332,37.935001373291016,38.40499877929688,8577424.0,-0.011656541076943028,-1.0289919172038193,1.5625014901175405,35.38192472161788,51.52667904557419,1.6485563825441076,1.7805424668409202,0.5548683170609792,0.5415246111552037,11.00179036929292,0.6999969482421875,0.6116755334897945,-1.7257513046264563,-3.222482911274547,-0.22901969797836585,-2.474117107950505,-0.9773855013024075,2.505297864698896,9.07206083382259,-50.03577018582047,0.7483658033240453,6,1.1725025177001882,1.4800014495849538,0.508751869201653,1.1225013732910085,-0.47999954223633523,2,-0.037871831766596475,-2.9655621473014038,38.60499954223633,-1.1187188205456926,38.78499984741211,1.3505297351717411,39.935001373291016,-0.037871831766596475
5526,2021-07-01,38.7599983215332,39.05500030517578,38.30500030517578,38.30500030517578,5199871.0,0.015856363821051822,-2.2967176692517293,-1.8199920654296875,36.442122393045196,48.29537809190244,0.8228206259672035,1.1618667814224395,0.008958831541406198,0.0028628428995034483,11.129165755628847,0.9000015258788991,0.38032947746466306,-1.074251747131349,-2.651553206967229,0.5030497127045308,-1.862902477049289,-0.28560101721340914,1.6277687953921003,34.59109135606585,-18.545068202068947,0.7886507299179406,7,0.5675029754638672,0.8750019073486328,-0.056247711181640625,0.5175018310546875,-0.8249969482421875,3,-0.032378671510952084,-1.0289919172038193,38.15499877929688,-2.9655621473014038,38.60499954223633,-1.1187188205456926,38.78499984741211,-0.032378671510952084
5527,2021-07-02,38.6150016784668,39.15499877929688,38.43999862670898,38.90499877929688,4086623.0,-0.0037408836260411915,-1.2343642898440101,-0.6373590442255449,28.90339607015622,44.62077795259327,0.9203792414726593,1.2882471129298736,0.2164474827264371,0.21115349408141526,11.217322322451919,0.7150001525879048,0.09390735366357461,-1.1654985427856417,-2.834119576911789,0.5031224913405055,-1.9998090598487153,-0.3311880257225681,1.5274888640950763,34.87186509644352,-13.353400001675467,0.8343105170630732,7,0.7124996185302734,1.019998550415039,0.08874893188476562,0.6599998474121094,-0.8000030517578196,4,-0.049592148965131866,-2.2967176692517293,38.7599983215332,-1.0289919172038193,38.15499877929688,-2.9655621473014038,38.60499954223633,-0.049592148965131866
5528,2021-07-05,38.709999084472656,38.849998474121094,38.33000183105469,38.599998474121094,2679466.0,0.0024601165836237726,1.666653624946203,-0.37931624156482147,29.752048166773278,41.67907564169417,0.7033917166034058,1.1929825151276816,0.18359421905095985,0.18232161805066482,12.156529605478141,0.5199966430664062,-0.17413253328831502,-1.031501007080081,-2.763951040804052,0.7009490266438902,-1.897726023942063,-0.1652759902180989,1.2117425411621312,63.5245376233131,19.37575405959631,0.8662250168619852,7,0.6175022125244141,0.9250011444091797,-0.022498130798339844,0.13750267028808594,-1.079998016357429,0,-0.05218291153548338,-1.2343642898440101,38.6150016784668,-2.2967176692517293,38.7599983215332,-1.0289919172038193,38.15499877929688,-0.05218291153548338
5529,2021-07-06,37.90499877929688,39.150001525878906,37.73500061035156,38.86999893188477,6256509.0,-0.02079566841164493,-1.1685896105490312,-8.772679983354141,25.502800411238397,38.504965156484865,1.2827179815531125,1.9623404417204284,1.0449224149113476,1.0441291610229726,13.353733720780081,1.4150009155273438,-0.3299561873651484,-1.7500013351440344,-3.667692893626551,0.16769022333848227,-2.708847114385293,-0.7911555559027761,1.8180688211035303,11.971717475634701,-26.019414897312263,0.9588457792412587,7,1.1425018310546804,1.6925010681152273,0.5100021362304616,0.7450027465820241,0.25500106811522727,1,-0.005672079132352681,1.666653624946203,38.709999084472656,-1.2343642898440101,38.6150016784668,-2.2967176692517293,38.7599983215332,-0.005672079132352681
5530,2021-07-07,37.47000122070313,38.29999923706055,37.15499877929688,38.02000045776367,8986114.0,-0.011475994528493128,1.0630698435282144,0.569947305796355,24.688466301120997,34.997355939315185,1.4693401366871086,2.315620188753904,1.5112387146710233,1.5089925593960842,14.476419790207773,1.1450004577636648,-0.5111444704554984,-2.057748985290523,-4.199518506651458,0.08402053607041182,-3.128633745970994,-0.9868642246100521,2.0144983408914214,15.7501220703125,-18.76047703466196,1.0708847606804675,7,1.2674980163574148,1.8374977111816335,0.9812488555908132,1.1800003051757741,0.854999542236321,2,0.0032025334394292226,-1.1685896105490312,37.90499877929688,1.666653624946203,38.709999084472656,-1.2343642898440101,38.6150016784668,0.0032025334394292226
5531,2021-07-08,37.099998474121094,37.38999938964844,36.474998474121094,37.25,8889739.0,-0.00987463929885335,3.2558151913557247,0.27273042537401776,28.278308901346563,32.05045404003067,1.502774015390223,2.6049565275244717,1.920028584906973,1.9093280456144441,15.568968640171793,0.9950027465820384,-0.6989881805754266,-2.2917516708373995,-4.68594366148357,0.10244031980877111,-3.4888476661604884,-1.0946556755143106,2.058370977951789,23.320892866801543,-13.277430552910587,1.1970959953230866,7,1.0799999237060547,1.8675003051757812,1.4612512588500977,1.3200016021728516,1.1200027465820384,3,0.015498673492952975,1.0630698435282144,37.47000122070313,-1.1685896105490312,37.90499877929688,1.666653624946203,38.709999084472656,0.015498673492952975
5532,2021-07-09,37.45000076293945,37.45000076293945,36.61000061035156,36.834999084472656,6140096.0,0.009434024345378322,1.7317003578982626,-4.0999694827323125,27.305631608028534,30.366128450664483,0.8528956910571637,2.1377315775190624,1.6225455378998532,1.5829004167320448,16.583995872129144,0.8400001525878906,-0.8751027242998788,-1.7977493286132784,-4.298405737042863,0.7029070798163062,-3.048077532828067,-0.5474211243984897,1.2790293326611462,36.44864211192808,0.5488613297917482,1.2503282042147916,7,0.36499786376953125,1.5174980163574219,1.1112489700317383,0.9575004577636719,0.2999992370605469,4,0.012950616835007311,3.2558151913557247,37.099998474121094,1.0630698435282144,37.47000122070313,-1.1685896105490312,37.90499877929688,0.012950616835007311
5533,2021-07-12,37.47000122070313,37.68999862670898,36.80500030517578,37.38999938964844,4356696.0,0.0005340576063077584,2.4038616723154553,0.13008392311081116,24.222427398513204,28.941902885760033,0.7004009349101707,1.9486800733376768,1.6430007952385282,1.5930574334504897,16.649023483479255,0.884998321533196,-1.1010537384327321,-1.6069990158080998,-4.103303263802843,0.8893052321866435,-2.8551511398054714,-0.35884689181072815,0.8983838154607469,37.19632192300479,3.16278353806522,1.248152123997372,7,0.34499740600585227,1.497497558593743,1.0912485122680593,0.9374999999999929,0.354999542236321,0,0.009207296364197148,1.7317003578982626,37.45000076293945,3.2558151913557247,37.099998474121094,1.0630698435282144,37.47000122070313,0.009207296364197148
5534,2021-07-13,37.18999862670898,37.56499862670898,36.915000915527344,37.47999954223633,5542747.0,-0.007472713767605832,1.8260826298244142,-3.6249284760630895,23.70847559263261,27.644852982539447,0.8477248091915541,2.0398925103274053,1.94733846706513,1.8959077843687382,16.7175652677495,0.6499977111816335,-1.3253761108998674,-1.700751495361338,-4.175403506831216,0.7739005161085402,-2.9380775010962736,-0.4634254896264025,0.8754445595280558,39.17807417440541,6.308547017387198,1.2373260057349376,7,0.6250000000000071,1.7775001525878977,1.4600009918212962,1.2175025939941477,0.5349998474121165,1,0.01183120348625799,2.4038616723154553,37.47000122070313,1.7317003578982626,37.45000076293945,3.2558151913557247,37.099998474121094,0.01183120348625799
5535,2021-07-14,37.10499954223633,37.625,36.97000122070313,37.06499862670898,3785439.0,-0.0022855361014078035,-4.695747362834497,-0.1379337560180159,20.226833830662116,25.84315425338577,0.8583867629406257,1.9205307320370935,2.012665524878365,1.9951893905319054,16.446952652298048,0.6549987792968679,-1.4019261683028788,-1.5935005187988267,-3.9907677110293847,0.8037666734317312,-2.7921341149141057,-0.3948669226835477,0.7059724900621518,51.85193325065571,23.30733930728736,1.19863359611528,7,0.7099990844726562,1.8624992370605469,1.6837501525878906,1.3025016784667969,-0.7999992370605469,2,0.02843283434015098,1.8260826298244142,37.18999862670898,2.4038616723154553,37.47000122070313,1.7317003578982626,37.45000076293945,0.02843283434015098
5536,2021-07-15,36.64500045776367,36.70000076293945,36.03499984741211,36.6349983215332,6735172.0,-0.01239722652331643,10.083094920211074,0.25004768262440724,19.70533397216043,24.82114735360846,1.10279362448874,2.17089055676432,2.4432120184281274,2.453528716077429,16.19122183176023,1.0699996948242188,-1.4512098840570502,-1.8497495651245117,-4.216085376955839,0.5165862467068152,-3.0329174710401787,-0.6665816592088447,0.9799995422363281,36.85807010750325,11.517279773740682,1.183167905915664,7,0.9475002288818359,2.102499008178711,2.322500228881836,1.7625007629394531,-0.18000030517578125,3,0.045845279961508556,-4.695747362834497,37.10499954223633,1.8260826298244142,37.18999862670898,2.4038616723154553,37.47000122070313,0.045845279961508556
5537,2021-07-16,36.28499984741211,36.8849983215332,35.8849983215332,36.59500122070313,7249288.0,-0.009824003434424577,1.2472021842465078,-30.9935163996956,23.060341283908883,24.07762436662352,1.2265060816475994,2.397865031732813,2.771870968507045,2.799141223705611,17.80999657131327,1.0,-1.4676494483898423,-2.047250175476073,-4.554947408891749,0.4604470579396036,-3.3010987921839074,-0.7934015587682381,1.3400001525878906,22.160745609400514,-5.756982967504186,1.2538486167078369,7,1.2325000762939453,2.3874988555908203,2.740001678466797,2.1225013732910156,0.7950019836425781,4,0.053327859485412965,10.083094920211074,36.64500045776367,-4.695747362834497,37.10499954223633,1.8260826298244142,37.18999862670898,0.053327859485412965
5538,2021-07-19,34.889999389648445,36.04499816894531,34.610000610351555,35.8650016784668,10678934.0,-0.03844565147113144,1.1498166938601837,3.145154740663167,18.274974867300017,23.274532639519254,2.2603555889984364,3.5769508021535117,4.109324515025108,4.163831363289901,19.946538091374062,1.674999237060554,-1.5815267748097526,-3.1887506484985266,-6.009160036029932,-0.36834126096712083,-4.598955342264233,-1.7785459547328202,2.387000274658199,9.286860231488726,-20.885201491800444,1.4102046937657042,7,1.56500053405761,3.1450004577636648,4.255002021789544,3.5175018310546804,2.2700004577636648,0,0.08197193065013608,1.2472021842465078,36.28499984741211,10.083094920211074,36.64500045776367,-4.695747362834497,37.10499954223633,0.08197193065013608
5539,2021-07-20,34.865001678466804,35.44499969482422,34.264999389648445,35.10499954223633,8737348.0,-0.0007164721014313313,1.5652231602341742,0.24615107730709843,19.70534781561021,22.720852807795836,2.0213470400604905,3.353302356595627,4.104957298085097,4.175310229341399,22.342607837121886,1.1800003051757741,-1.66006875188976,-2.9467483520507756,-5.926197967034611,0.03270126293305964,-4.436473159542693,-1.457023544558858,2.019996643066399,17.857207732934945,-14.36489430574494,1.4897248074919172,7,1.112497329711907,2.997497558593743,4.923748970031731,3.8924999237060476,2.4699974060058523,1,0.08489886539431302,1.1498166938601837,34.889999389648445,1.2472021842465078,36.28499984741211,10.083094920211074,36.64500045776367,0.08489886539431302
5540,2021-07-21,35.79499816894531,35.959999084472656,34.814998626708984,35.110000610351555,8255255.0,0.026674213271381753,1.2561598941655767,-2.8541818991004733,24.239760790700487,22.272125239946273,0.926160295678514,2.2018655683840365,3.127427673750816,3.2297206581760562,24.40377728831087,1.1450004577636719,-1.7450796884606845,-1.804501724243167,-4.719707005008644,1.11070355652231,-3.2621043646259054,-0.34689908386042845,0.5660003662109361,58.39692378027907,25.38084937585525,1.4576026403827396,7,0.18250083923339844,2.0675010681152344,3.9937524795532227,2.962503433227539,1.5150032043457031,2,0.05391815627609642,1.5652231602341742,34.865001678466804,1.1498166938601837,34.889999389648445,1.2472021842465078,36.28499984741211,0.05391815627609642
5541,2021-07-22,35.63999938964844,36.150001525878906,35.52000045776367,36.0,4283311.0,-0.00433017983588968,-1.1000089009829228,-0.5255502093914228,24.197705356924274,21.92680010093469,0.9524377979441425,2.1011180190475756,3.2479087020547723,3.366789341276572,26.361290673159623,0.6300010681152344,-1.7353422820592712,-1.728750419616702,-4.485199218018003,1.0276983787845992,-3.1069748188173563,-0.35052602041604786,-1.374999999999993,52.480937425835286,18.885837574501622,1.3782243992006522,7,0.33749961853027344,2.2224998474121094,4.186249732971191,3.155000686645508,2.1100006103515625,3,0.01865883633321541,1.2561598941655767,35.79499816894531,1.5652231602341742,34.865001678466804,1.1498166938601837,34.889999389648445,0.01865883633321541
5542,2021-07-23,35.6349983215332,36.11000061035156,35.59000015258789,35.8650016784668,4478444.0,-0.00014032177892475683,-2.250005960470162,0.6388971305048108,22.907478622568092,21.78069468138524,0.7519848617078537,1.8629717733070237,3.1873186235169015,3.3473421712959137,28.424590513715682,0.5200004577636719,-1.6884627318894587,-1.5187513351440458,-4.0974614662215885,1.0599587959334968,-2.808106400682817,-0.22939626960527448,-1.3322988891601497,72.67890606343916,41.09877659246667,1.2893550655387727,7,0.3100013732910156,1.8575019836425852,4.308751106262207,3.2775020599365234,2.0700035095214844,4,0.02329176007153455,-1.1000089009829228,35.63999938964844,1.2561598941655767,35.79499816894531,1.5652231602341742,34.865001678466804,0.02329176007153455
5543,2021-07-26,36.459999084472656,36.685001373291016,35.310001373291016,35.525001525878906,4784517.0,0.023151418599644646,-1.0146551675954234,-4.065147444190135,37.31343483532157,23.292356819461787,-0.258539520802465,0.9010543946726131,2.30302662797547,2.482483370205273,29.25373299912178,1.375,-1.6487491917655888,-0.57750053405762,-3.0541844146084998,1.8991833464932597,-1.81584247433306,0.6608414062178198,-2.120353610229486,90.70239238070015,54.302110938254124,1.2383419402754412,7,-0.5149993896484375,1.032501220703132,3.483750343322754,2.4525012969970703,0.8850021362304759,0,0.01700501267555099,-2.250005960470162,35.6349983215332,-1.1000089009829228,35.63999938964844,1.2561598941655767,35.79499816894531,0.01700501267555099
5544,2021-07-27,36.45000076293945,36.68999862670898,36.209999084472656,36.61999893188477,4116038.0,-0.0002742271471274371,2.096795629060935,-0.18181669821790694,40.3225771426544,25.525217187460925,-0.40739018363007773,0.7813899870483283,2.256102493798167,2.44553454673148,29.95574497777147,0.479999542236321,-1.635396617701005,-0.4797489166259794,-2.8547158357272835,1.8952180024753247,-1.667232376176635,0.7077345429246762,-2.016541052734368,87.200113932292,46.19714094679628,1.1874834595506534,7,-0.8750019073486328,1.0424995422363352,3.4474992752075195,2.4624996185302734,0.6499977111816406,1,0.019478712472196902,-1.0146551675954234,36.459999084472656,-2.250005960470162,35.6349983215332,-1.1000089009829228,35.63999938964844,0.019478712472196902
5545,2021-07-28,36.709999084472656,36.84000015258789,36.31999969482422,36.61999893188477,4214433.0,0.007133012787136961,1.9714117557301827,-0.5294183645991641,46.22093324126796,28.471394884028427,-0.8150197396085233,0.4296117187192152,1.9832610229509697,2.140502539111239,30.095255535877886,0.5200004577636719,-1.6097475468991433,-0.14750061035156392,-2.4524096109149127,2.157408390211785,-1.2999551106332419,1.004953889930114,-2.1411470392773353,91.50319138326518,46.269836543455924,1.1524545002816762,7,-1.135000228881836,0.7825012207031321,3.1875009536743164,2.2025012969970703,0.8700027465820312,2,0.017025334121143043,2.096795629060935,36.45000076293945,-1.0146551675954234,36.459999084472656,-2.250005960470162,35.6349983215332,0.017025334121143043
5546,2021-07-29,37.50500106811523,37.94499969482422,37.04999923706055,37.08000183105469,6659171.0,0.021656279037578052,-2.6906898640092494,4.722205738990672,50.49063645941371,31.51920545908452,-1.648565972109452,-0.4893199629688567,1.1792310221291231,1.308704155326545,30.310877320912976,1.2350006103515625,-1.5405641197394928,0.7102512359619055,-1.4397001577432604,2.8602026296670715,-0.36472446089067745,1.7852269328144885,-2.7544571743285005,83.30174926058498,35.4305240544629,1.0749756968525817,7,-1.4000015258788991,-0.19250106811522727,2.3924989700317454,1.4074993133544993,-0.24000167846678977,3,-0.005199298474090397,1.9714117557301827,36.709999084472656,2.096795629060935,36.45000076293945,-1.0146551675954234,36.459999084472656,-0.005199298474090397
5547,2021-07-30,36.70000076293945,37.55500030517578,36.58000183105469,37.34000015258789,8155157.0,-0.02146381235168504,-1.2159125391224435,-1.5058836201093502,43.974953122173595,34.374758598514916,-0.8699964679326158,0.17376636461168005,1.9509946849607118,2.06155464029996,30.831832330640857,0.9749984741210938,-1.467831182771853,0.001000976562501421,-1.9708099145747795,1.9728118676997823,-0.984904469006139,0.9869064221311419,-1.63001128904898,52.751433588756555,3.3840881796424185,0.9859054455686388,7,-0.595001220703125,0.592498779296875,3.1974992752075195,2.2124996185302734,0.9650001525878906,4,0.028610332840125263,-2.6906898640092494,37.50500106811523,1.9714117557301827,36.709999084472656,2.096795629060935,36.45000076293945,0.028610332840125263
5548,2021-08-02,36.68999862670898,37.349998474121094,36.68999862670898,36.99499893188477,4488857.0,-0.0002725377662818884,-3.327863521524722,0.476563431323485,45.915029420564466,37.286945443509836,-0.6457171564724362,0.026009310016995357,1.9256691392258816,2.0119534802957943,31.27610819068003,0.6599998474121165,-1.3527470307743101,0.0919988632202049,-1.6382353257296316,1.8222330521700414,-0.7731182312547134,0.9571159576951231,-1.332508130725131,27.665669935358633,-22.04083386276176,0.8651170944749196,8,-0.3099994659423757,0.38500022888184304,3.2075014114379954,2.2225017547607493,0.9250030517578196,0,0.0276643020533347,-1.2159125391224435,36.70000076293945,-2.6906898640092494,37.50500106811523,1.9714117557301827,36.709999084472656,0.0276643020533347
5549,2021-08-03,37.68999862670898,37.84500122070313,36.8650016784668,36.8650016784668,7324353.0,0.027255383958287638,-1.3757652542216312,-2.704905320559172,54.15777835376331,40.611169617183485,-1.3442074535887727,-1.0444745874611456,0.9241220588224976,0.950374862644388,30.99683315335662,1.1550025939941548,-1.2312395731750598,1.1027488708496023,-0.5956731827402635,2.801170924439468,0.2535378440546694,1.9519598976445351,-2.0737572108410944,84.30762657752359,33.431957959181645,0.8492110267949345,8,-1.06249809265136,-0.9799995422363139,2.173750877380378,1.2225017547607493,-0.43000030517577414,1,-0.009153553159361616,-3.327863521524722,36.68999862670898,-1.2159125391224435,36.70000076293945,-2.6906898640092494,37.50500106811523,-0.009153553159361616
5550,2021-08-04,37.59000015258789,37.900001525878906,37.18999862670898,37.875,4702013.0,-0.002653183278447324,3.238786595155988,-0.34545563837461224,57.078654253890456,44.264608383513064,-1.0759598235591596,-0.9855550688742554,1.0168662748102264,1.001958471881082,30.208183101742147,0.710002899169929,-0.9167801525484975,0.9967504501342788,-0.7155927406791776,2.709093640947735,0.1405788547275506,1.852922045541007,-1.740882908824375,73.99266682689351,20.462173171892786,0.8561715954067284,8,-0.9624996185302734,-0.8800010681152273,2.2274999618530273,1.322500228881836,-0.6450004577636719,2,-0.013035426349501167,-1.3757652542216312,37.68999862670898,-3.327863521524722,36.68999862670898,-1.2159125391224435,36.70000076293945,-0.013035426349501167
5551,2021-08-05,37.67499923706055,37.88999938964844,37.14500045776367,37.17499923706055,4239949.0,0.0022612153266192703,-1.6607220708446866,-1.7543869042042002,60.85938058794082,48.48148637966559,-0.9408809165863161,-1.0806745613730584,0.9391522767534681,0.8769300482262565,28.902788433844613,0.7449989318847656,-0.5992936150890671,1.052999496459961,-0.7136162189993129,2.819615211919235,0.16969163873032045,1.9363073541896014,-1.6162937481909623,82.95436811837124,24.404258961408246,0.883307857729637,8,-1.0474987030029297,-0.9650001525878835,1.8062515258789062,1.2375011444091797,-1.0449981689453196,3,-0.002521497224408975,3.238786595155988,37.59000015258789,-1.3757652542216312,37.68999862670898,-3.327863521524722,36.68999862670898,-0.002521497224408975
5552,2021-08-06,37.935001373291016,38.03499984741211,37.415000915527344,37.45000076293945,4160940.0,0.006901184910302671,-1.2342291566430683,0.970001220703125,78.9174220594746,53.104151626793694,-0.9390708449284944,-1.372866223164337,0.6863828112818453,0.58047897535522,27.55259910216171,0.6199989318847656,-0.3427646751160296,1.2887516021728516,-0.5380113659940307,3.115514570339734,0.3753701180894069,2.2021330862562962,-1.6876664638259697,92.5651759580696,26.635885389145443,0.9133814840834413,8,-0.8125019073486328,-1.2250022888183523,1.5462493896484375,0.9774990081787109,-0.18500137329101562,4,-0.017661841554968527,-1.6607220708446866,37.67499923706055,3.238786595155988,37.59000015258789,-1.3757652542216312,37.68999862670898,-0.017661841554968527
5553,2021-08-09,37.81499862670898,37.93999862670898,37.435001373291016,37.80500030517578,3820417.0,-0.003163377942211665,2.884619334771348,0.02061507000155842,77.51862511493903,57.237045845936436,-0.6779410643962578,-1.2919298277867384,0.8201100634000795,0.6657591772203162,26.49111308852494,0.5049972534179616,-0.05653628259084087,1.151498985290523,-0.7141181836579023,3.0171161542389484,0.21869040081631397,2.084307569764732,-1.3531439246902863,81.19644743534506,8.806882566102217,0.9328085844742118,8,-0.6374988555908132,-1.1074981689453054,1.6662521362304759,1.0975017547607493,0.030002593994154836,0,-0.0039666195062529885,-1.2342291566430683,37.935001373291016,-1.6607220708446866,37.67499923706055,3.238786595155988,37.59000015258789,-0.0039666195062529885
5554,2021-08-10,37.63000106811523,37.97000122070313,37.525001525878906,37.74499893188477,4244872.0,-0.004892174145501249,-1.7384853749002738,-11.501716901955417,69.88084758161503,59.865925217086115,-0.34414883107627503,-1.1302254768505975,0.9874676819889388,0.8178792239117598,25.358036443249865,0.44499969482422586,0.2543533441704824,0.9445013046264563,-0.9572845026155932,2.846287111868506,-0.006391598994568426,1.895394208247481,-0.9793689486493236,54.49448797297912,-18.852708879341556,0.9508929036210243,8,-0.32250022888182883,-0.9225006103515554,1.8512496948242259,1.2824993133544993,1.05999755859375,1,-0.00039860189271001545,2.884619334771348,37.81499862670898,-1.2342291566430683,37.935001373291016,-1.6607220708446866,37.67499923706055,-0.00039860189271001545
5555,2021-08-11,38.15999984741211,38.29499816894531,37.650001525878906,37.68999862670898,3640347.0,0.014084474202844532,-1.3454618596457157,-4.087043057121563,75.25049709540333,62.61702084330717,-0.7228501505395997,-1.6623640236553001,0.4175769405357528,0.26573464512550515,24.358302714338592,0.6649971008300852,0.43422868352409694,1.4217500686645508,-0.5846747758840678,3.4281749132131694,0.4185376463902415,2.42496249093886,-1.3432436005926576,88.26099215497653,11.767312924137158,1.0032124222743086,8,-0.7224998474121094,-1.8775005340576172,1.1625003814697266,0.7525005340576172,0.5600013732910227,2,-0.02358494574102943,-1.7384853749002738,37.63000106811523,2.884619334771348,37.81499862670898,-1.2342291566430683,37.935001373291016,-0.02358494574102943
5556,2021-08-12,38.32500076293945,38.650001525878906,38.150001525878906,38.15999984741211,3596049.0,0.0043239233801657395,-4.4054767403497195,0.35106486591779223,76.11652081935229,66.1883061429937,-0.8485342753648197,-1.786652843251133,0.21377890206363048,0.08395306160065275,22.727789752648846,0.5,0.6074019028731641,1.502750968933107,-0.6242796432042468,3.6297815810704606,0.4392356628644336,2.56626627500178,-1.301290647022384,73.68416175543942,-3.1560689966045317,1.0635153060686762,8,-0.6550006866455078,-1.8675003051757812,0.6974983215332031,0.6599979400634766,0.06499862670898438,3,-0.03600785494177228,-1.3454618596457157,38.15999984741211,-1.7384853749002738,37.63000106811523,2.884619334771348,37.81499862670898,-0.03600785494177228
5557,2021-08-13,38.22000122070313,38.36000061035156,37.959999084472656,38.24499893188477,4086224.0,-0.002739714028599738,2.1372537286641387,-0.15150043926573264,69.86458256192651,68.84936760314504,-0.5646244825420368,-1.6118978621426834,0.2779613048705798,0.16141154001636693,21.206503090562677,0.40000152587890625,0.7332800111709119,1.3010013580322308,-0.897950131276879,3.4999528473413406,0.20152561337767594,2.4004771026867857,-0.9360844791921679,64.60903282523095,-10.044903585696701,1.0994757446545549,8,-0.46249961853028054,-1.7625007629394602,0.3537473678588796,0.7474975585937429,-0.375,4,-0.041601258550631015,-4.4054767403497195,38.32500076293945,-1.3454618596457157,38.15999984741211,-1.7384853749002738,37.63000106811523,-0.041601258550631015
5558,2021-08-16,37.75,37.86999893188477,37.3650016784668,37.834999084472656,4006558.0,-0.012297258129037925,5.516144910414931,3.400274683351137,63.29241702648834,69.86432745567004,0.07995895468439329,-0.9661833019376402,0.7072898557395746,0.6219356918504246,18.67730547382599,0.8549995422363352,0.7678356748708097,0.688000106811522,-1.3189787425116464,2.6949789561346904,-0.3154893178500586,1.6914895314731027,0.9000015258789062,29.9609624319069,-41.325303872694,1.003489424661583,8,0.14750099182128906,-1.2924995422363281,0.6412487030029297,1.217498779296875,0.3450012207031321,0,0.0,2.1372537286641387,38.22000122070313,-4.4054767403497195,38.32500076293945,-1.3454618596457157,38.15999984741211,0.0
5559,2021-08-17,37.82500076293945,38.04499816894531,37.36999893188477,37.5,4064003.0,0.0019867751772040254,-1.3076782628541936,-3.8235795709541334,61.84910032439077,70.39437701905896,0.029191976209489212,-0.8517267226817964,0.5869749657012946,0.5311713914064597,15.734222066901104,0.6749992370605398,0.923174277785904,0.6150009155273466,-1.1291694603544045,2.3591712914090976,-0.25708427241352894,1.4870861034682221,0.7993007659912124,35.79759837318728,-31.571002244875096,0.8720851879408751,8,0.07250022888183594,-1.3675003051757812,0.5662479400634766,1.1424980163574219,1.2449989318847656,1,0.0005287629176540243,5.516144910414931,37.75,2.1372537286641387,38.22000122070313,-4.4054767403497195,38.32500076293945,0.0005287629176540243
5560,2021-08-18,37.724998474121094,37.78499984741211,37.38000106811523,37.71500015258789,3754908.0,-0.0026438145882693442,5.230699257607434,0.030763994037348735,52.74310572974298,69.49256870148143,0.16802748882972907,-0.6321296469871172,0.6273163684980574,0.6053278323589666,13.405079629397266,0.44499969482422586,1.0733829787437728,0.41849861145019673,-1.2054580707592777,2.042455293659671,-0.39347972965454403,1.2304769525549375,0.8741170578002908,28.01531816360155,-35.79545839178569,0.8119783411047389,8,0.2825031280517578,-1.2674980163574219,0.6662502288818359,1.2425003051757812,1.9050025939941335,2,0.025579859287465867,-1.3076782628541936,37.82500076293945,5.516144910414931,37.75,2.1372537286641387,38.22000122070313,0.025579859287465867
5561,2021-08-19,36.30500030517578,36.81999969482422,36.1349983215332,36.70000076293945,10540641.0,-0.037640774721817816,1.157490343083365,-39.50667684090042,45.729728303050855,65.8050471729899,1.534638048356463,0.8856509441572982,1.976209455182513,1.9828971140475744,11.743557066360669,1.5900001525878906,1.052242530711375,-1.0347496032714858,-2.5377664941831313,0.4682672876401597,-1.786258048727305,-0.2832411578156666,2.2694329496765135,7.640530730998113,-55.19105495814264,0.7515084454558211,8,1.0874996185302734,0.15250015258789062,2.0862483978271484,2.6624984741210938,3.3899993896484375,3,0.06651978777653555,5.230699257607434,37.724998474121094,-1.3076782628541936,37.82500076293945,5.516144910414931,37.75,0.06651978777653555
5562,2021-08-20,36.46500015258789,36.47000122070313,36.18000030517578,36.44499969482422,5835436.0,0.004407102219175618,18.33172282262323,-0.05063401160825519,47.64399578825609,62.48564391446957,1.278654037456512,0.8337687573378787,1.729056296323975,1.7885523955217906,9.992243759423259,0.29000091552735086,1.0167802646043427,-0.9162498474121108,-2.258290551050017,0.42579085622579527,-1.5872701992310638,-0.24522949559315776,2.011855704931641,17.27758415802035,-47.93671186083988,0.6710203518189515,8,0.9274997711181641,-0.00749969482421875,1.7049999237060547,2.282499313354492,4.595001220703125,4,0.052790325764579205,1.157490343083365,36.30500030517578,5.230699257607434,37.724998474121094,-1.3076782628541936,37.82500076293945,0.052790325764579205
5563,2021-08-23,37.08000183105469,37.19499969482422,36.53499984741211,36.84000015258789,5853018.0,0.01686553341267838,1.8085254896231546,11.999809269502194,43.052433366672176,59.50470900169815,0.612879652125649,0.28205903046795555,1.0143588340919933,1.1532112488998791,8.620729602197464,0.7299995422363281,0.9588869473370636,-0.3322483062744155,-1.611880241694152,0.947383629145321,-0.9720642739842873,0.30756766143545633,1.3031797250253874,49.476627487791966,-12.772152280370747,0.6398159677098691,8,0.3124980926513672,-0.6225013732910156,1.0149974822998047,1.5924968719482422,4.514999389648445,0,0.020631050481981106,18.33172282262323,36.46500015258789,1.157490343083365,36.30500030517578,5.230699257607434,37.724998474121094,0.020631050481981106
5564,2021-08-24,37.15999984741211,37.36000061035156,37.00500106811523,37.20000076293945,4120930.0,0.0021574437002973568,-1.0285776566757077,-0.16666931574346341,45.08009113367146,56.152441672616824,0.513165603452677,0.27192119212295296,0.8325718855576341,1.0576032408030684,7.107255168032232,0.35499954223633523,0.774179309358189,-0.287750244140625,-1.4921654893242646,0.9166650010430146,-0.8899578667324448,0.3144573784511948,1.1332543792860932,62.121247150539375,1.3018929421969219,0.6022076225918189,8,0.2325000762939453,-0.7024993896484375,0.08500003814697266,0.875,3.875,1,0.025161500999202557,1.8085254896231546,37.08000183105469,18.33172282262323,36.46500015258789,1.157490343083365,36.30500030517578,0.025161500999202557
5565,2021-08-25,37.334999084472656,37.36000061035156,37.0099983215332,37.27000045776367,2625755.0,0.004709344396639725,5.086907486648754,-1.6249284760633225,46.18834157427152,52.82708842316341,0.23337500166476843,0.1540440915865986,0.5545902331458024,0.8663362496904625,5.729711401580643,0.3500022888183594,0.5989392588349816,-0.14400100708007812,-1.2992482018256766,1.0112461876655203,-0.7216246044528773,0.4336225902927211,0.8719249060189469,97.9590629252601,38.28977381668405,0.5776235973728006,8,-0.08749961853027344,-0.6024990081787109,-0.41499996185302734,0.5275001525878906,4.0,2,0.04647115716880079,-1.0285776566757077,37.15999984741211,1.8085254896231546,37.08000183105469,18.33172282262323,36.46500015258789,0.04647115716880079
5566,2021-08-26,37.310001373291016,37.54999923706055,37.06999969482422,37.24499893188477,2685683.0,-0.0006695516752278641,-1.3132457027300304,1.0000586888900838,42.60354762459394,49.79808454123756,0.11091810287485515,0.1725295512647591,0.481606486166811,0.8852142167287553,5.609051923777497,0.4799995422363281,0.4990768705234103,-0.1592487335205064,-1.3168610362721083,0.9983635692310955,-0.7380548848963073,0.41955741785529455,0.8140455904422481,82.48189409612488,25.85945715793288,0.5788061513757996,8,-0.2200031280517578,-0.3299999237060547,-0.3900022506713867,0.5524978637695312,3.9650001525878906,3,0.0621817102500839,5.086907486648754,37.334999084472656,-1.0285776566757077,37.15999984741211,1.8085254896231546,37.08000183105469,0.0621817102500839
5567,2021-08-27,37.75,37.75,37.17499923706055,37.35499954223633,3126438.0,0.011793047722157501,1.9113928940481135,6.076701877934936,49.28494271232455,48.24169850633048,-0.45009354643688226,-0.19475778585933057,-0.015078960856698131,0.4482186080028612,5.08606040169924,0.5750007629394531,0.31990890231246283,0.2282499313354478,-0.8765020709495275,1.333001933620423,-0.3241260698070434,0.780625932477939,0.2944850180452647,100.0,44.565720992919466,0.5523760011424882,8,-0.6600017547607422,-0.7699985504150391,-0.8300008773803711,0.11249923706054688,4.340000152587891,4,0.0515231707238204,-1.3132457027300304,37.310001373291016,5.086907486648754,37.334999084472656,-1.0285776566757077,37.15999984741211,0.0515231707238204
5568,2021-08-30,37.70500183105469,37.95500183105469,37.61000061035156,37.84000015258789,2212395.0,-0.0011920044753724879,-1.1230794511543833,-0.34176750654292254,50.85131496791935,47.01972235561144,-0.4605850642693454,-0.07359235638503492,-0.04216034618792719,0.49878291976001776,4.629669723448693,0.345001220703125,0.10438848358811725,0.13250160217285156,-0.90241765306628,1.167420857411983,-0.3849580254467142,0.6499612297924173,0.26310371913009334,73.68423166035589,17.38209938542316,0.5174596276195672,8,-0.6600017547607422,-0.7250003814697266,-0.9862518310546875,0.15749740600585938,5.644996643066406,0,0.0889802248855236,1.9113928940481135,37.75,-1.3132457027300304,37.310001373291016,5.086907486648754,37.334999084472656,0.0889802248855236
5569,2021-08-31,37.34500122070313,37.68999862670898,37.060001373291016,37.68000030517578,9453228.0,-0.009547821054740058,2.5493230174082258,2.4815055525727807,40.37781294728154,45.64580093533794,-0.19649644290941382,0.2732461640314625,0.23219296786307808,0.8590395007929033,4.656983363055084,0.6450004577636719,-0.06779570682094516,-0.2102491378784137,-1.248417932878354,0.8279196571215266,-0.7293335353783874,0.30883525962156,0.6100006103515554,35.449910587058284,-16.115251925191686,0.5190843974999715,8,-0.3000011444091868,0.04749870300292258,-0.6262512207031321,0.5174980163574148,5.409999847412095,1,0.11380371833122083,-1.1230794511543833,37.70500183105469,1.9113928940481135,37.75,-1.3132457027300304,37.310001373291016,0.11380371833122083
5570,2021-09-01,37.099998474121094,37.9900016784668,37.06999969482422,37.70500183105469,4650752.0,-0.006560523191152412,-1.7669194497665295,1.805985105559263,35.805299204085046,44.543086591008404,-0.055287392453621464,0.5055782531246962,0.39225488960511257,1.096169964475365,4.709250370873945,0.9200019836425781,-0.192969178462711,-0.4307518005371094,-1.4884121052421477,0.626908504167929,-0.9595819528896286,0.0980783518154098,-0.9650001525878906,4.300762118838035,-42.629630677048596,0.5288301523525184,9,-0.014997482299804688,0.29250144958496094,-0.566248893737793,0.7625007629394531,5.595001220703125,2,0.10606473140520079,2.5493230174082258,37.34500122070313,-1.1230794511543833,37.70500183105469,1.9113928940481135,37.75,0.10606473140520079
5571,2021-09-02,37.58000183105469,37.77999877929688,36.97999954223633,37.08000183105469,4043538.0,0.012938096406349464,-1.2856971586140953,-0.826441695355553,43.17698234015688,44.046751763441826,-0.3748293644473293,0.019070788947750827,-0.17579406498227002,0.6157158794117947,4.669323368208348,0.799999237060554,-0.3091333535418741,0.054001426696778765,-1.0017828413391214,1.109785694732679,-0.4738907073211749,0.5818935607147324,-1.4079034423828105,59.40604156122765,14.104145335457517,0.5278921340179511,9,-0.3175010681152344,-0.1875019073486328,-1.0462522506713867,0.2824974060058594,5.769996643066406,3,0.09992009234855814,-1.7669194497665295,37.099998474121094,2.5493230174082258,37.34500122070313,-1.1230794511543833,37.70500183105469,0.09992009234855814
5572,2021-09-03,37.26499938964844,37.8849983215332,37.17499923706055,37.584999084472656,3745680.0,-0.008382182705109487,-1.839996337890625,-0.6399993896484375,44.65269880150469,44.22455903397877,0.07329460207294147,0.29650677106681655,0.05600323829992959,0.929229638231547,4.861287376550867,0.7099990844726562,-0.37730817435382846,-0.22750091552734375,-1.2710905305923177,0.8160886995376302,-0.7492957230598307,0.2942938920051432,-1.0565429351806586,28.217746991683224,-18.238784518866698,0.5217948075324863,9,0.220001220703125,0.1275005340576172,-0.5562496185302734,0.5974998474121094,6.955001831054695,4,0.10760773384969857,-1.2856971586140953,37.58000183105469,-1.7669194497665295,37.099998474121094,2.5493230174082258,37.34500122070313,0.10760773384969857
5573,2021-09-06,37.665000915527344,37.91999816894531,37.150001525878906,37.26499938964844,2980357.0,0.010733973767084404,-1.4444444444444444,-1.2500059604701619,48.35391253362386,44.58831696730682,-0.26261488902574115,-0.12153979483085209,-0.3871972242727679,0.5286132599043611,5.081269815345498,0.7699966430664062,-0.28928802938086307,0.18000049591064737,-0.8559585491751278,1.2159595409964226,-0.3379790266322402,0.697980018453535,-1.4209135565795847,67.82177469916833,19.190079869580515,0.5179795225428863,9,-0.18000030517578125,-0.27250099182128906,-0.9662513732910156,0.19749832153320312,6.034999847412109,0,0.11748305136072212,-1.839996337890625,37.26499938964844,-1.2856971586140953,37.58000183105469,-1.7669194497665295,37.099998474121094,0.11748305136072212
5574,2021-09-07,37.6150016784668,37.86000061035156,37.36999893188477,37.665000915527344,2713500.0,-0.0013274720787258554,1.2272873082891573,-0.1249976158233039,48.85658249221001,44.88478818041109,-0.1578900112378534,-0.07665187222692538,-0.37606575226704564,0.5965418996540137,5.353902188978579,0.49000167846678977,-0.21484251287162692,0.13075122833252095,-0.9047874639080291,1.166289920573071,-0.3870181177877541,0.648520574452796,-1.3359960331286587,62.871365658732614,11.151338611833665,0.5177693461202736,9,-0.13000106811523438,-0.2225017547607422,-0.8875026702880859,0.24749755859375,5.659999847412109,1,0.15246567964231605,-1.4444444444444444,37.665000915527344,-1.839996337890625,37.26499938964844,-1.2856971586140953,37.58000183105469,0.15246567964231605
5575,2021-09-08,37.2599983215332,37.63999938964844,37.00500106811523,37.43999862670898,4265614.0,-0.009437813135518724,1.1896424719160488,3.6000610360874448,62.750284955858575,47.123314550551605,0.2071384954472606,0.2186803489076965,-0.05034961043938324,0.9668738624561541,5.406107237824301,0.6349983215332102,-0.16450207848821208,-0.17925205230712749,-1.1683258829594578,0.8098217783452029,-0.6737889676332927,0.3152848630190377,-0.9467727555324927,29.787147697989163,-26.37228567182428,0.49453691532616545,9,0.22500228881835938,0.13250160217285156,-0.5912485122680664,0.6025009155273438,6.540000915527344,2,0.1474772676896865,1.2272873082891573,37.6150016784668,-1.4444444444444444,37.665000915527344,-1.839996337890625,37.26499938964844,0.1474772676896865
5576,2021-09-09,36.94499969482422,37.125,36.68999862670898,36.900001525878906,5052232.0,-0.008454069804048836,1.1481614045663828,-0.24998940363668176,56.15383185815605,47.886524455644,0.5195533351870623,0.44795890910143044,0.21159372316110847,1.2956846571074863,5.169773735418483,0.5699996948242259,-0.13603001324973008,-0.425250625610353,-1.3442063586149757,0.49370510739426976,-0.8847284921126644,0.03422724089195839,-0.5982386065741849,20.731801871373783,-38.67927542797133,0.45947786650230993,9,0.3950004577636719,0.44750022888183594,-0.27624988555908203,0.9174995422363281,7.510002136230469,3,0.15563675862759685,1.1896424719160488,37.2599983215332,1.2272873082891573,37.6150016784668,-1.4444444444444444,37.665000915527344,0.15563675862759685
5577,2021-09-10,36.63000106811523,37.16999816894531,36.5099983215332,36.90499877929688,5242783.0,-0.008526150475327232,-1.5630902559164475,-6.111308918277698,43.749993377265824,47.09748872334916,0.736414470121062,0.6721949007677424,0.4734572503250831,1.6247200147603351,5.290150674030455,0.6599998474121094,-0.133514083345446,-0.6607492446899457,-1.544612252066976,0.22311376268708472,-1.1026807483784609,-0.21881774100143048,-0.2503751680608559,8.510834011952216,-50.00233728280074,0.4419315036885163,9,0.6199989318847727,0.7624988555908274,0.03874874114990945,1.2324981689453196,8.020000457763679,4,0.1834561072905707,1.1481614045663828,36.94499969482422,1.1896424719160488,37.2599983215332,1.2272873082891573,37.6150016784668,0.1834561072905707
5578,2021-09-13,37.75,37.78499984741211,36.83000183105469,36.849998474121094,6317875.0,0.030576000524872526,-1.0319218875550902,-3.2727600604806253,56.357755874341976,48.87303793746698,-0.42077969523069925,-0.47200391739620784,-0.6908203451899197,0.5240558636119914,5.306093118063891,1.154998779296882,-0.08336032130239346,0.45924968719482706,-0.4246133201822033,1.3431126945718574,0.01731818350631187,0.9011811908833423,-1.3381665843773831,91.85182045521977,32.39900798026334,0.4419315036885163,9,-0.5,-0.3575000762939453,-0.8337507247924805,0.11249923706054688,7.0800018310546875,0,0.17139076081332805,-1.5630902559164475,36.63000106811523,1.1481614045663828,36.94499969482422,1.1896424719160488,37.2599983215332,0.17139076081332805
5579,2021-09-14,37.84500122070313,38.435001373291016,37.584999084472656,37.77000045776367,5673389.0,0.002516588627897498,-2.82020487763062,0.08333403975756311,55.59212232448654,51.07157383973382,-0.4887997194396263,-0.5959864630005072,-0.803957700840094,0.45025583715968054,5.833988689555279,0.8500022888183594,-0.09772920841487576,0.5532508850097742,-0.3331987038578461,1.4397004738773944,0.11002609057596402,0.9964756794435843,-1.401604439823629,69.35069001323785,14.158581170865062,0.4432247944338095,9,-0.37250137329102273,-0.4525012969970774,-0.9025011062622141,0.01749801635741477,7.020000457763665,1,0.15470998423520577,-1.0319218875550902,37.75,-1.5630902559164475,36.63000106811523,1.1481614045663828,36.94499969482422,0.15470998423520577
5580,2021-09-15,38.68999862670898,38.84500122070313,37.84000015258789,37.84500122070313,9334848.0,0.022327847238741594,-1.3508809501501506,11.266517471134494,62.82524164454419,53.254713762443515,-1.211990674464026,-1.4387469731577411,-1.6436228089511005,-0.37886998011249773,6.562530317271273,1.0050010681152415,-0.09750742513426758,1.3499982833862205,0.27851635645470196,2.421480210317739,0.8142573199204577,1.8857392468519834,-2.166937662133016,93.36178151859012,39.90229967313231,0.5357409634657608,9,-1.0124988555908132,-1.1999988555908132,-1.6824979782104421,-0.8274993896484304,5.530002593994155,2,0.11850615306056778,-2.82020487763062,37.84500122070313,-1.0319218875550902,37.75,-1.5630902559164475,36.63000106811523,0.11850615306056778
5581,2021-09-16,38.72000122070313,39.3849983215332,38.665000915527344,38.900001525878906,7340521.0,0.0007754612318193743,-3.965483675778064,-0.2130187665623781,59.75854621148278,54.93314125244109,-1.1882340078250877,-1.347641400356487,-1.6559064125047698,-0.3871567044486284,6.047808054071304,0.7199974060058594,-0.010448865198597446,1.2592508316040139,0.13582420408157247,2.3826774591264552,0.6975375178427896,1.820964145365238,-2.0576238407595397,76.86966605808449,28.08700771283884,0.5617133137612208,9,-0.772502899169929,-0.960002899169929,-1.860001564025886,-0.8575019836425852,5.084999084472649,3,0.13119829174078634,-1.3508809501501506,38.68999862670898,-2.82020487763062,37.84500122070313,-1.0319218875550902,37.75,0.13119829174078634
5582,2021-09-17,38.38999938964844,39.2400016784668,38.165000915527344,39.099998474121094,11808387.0,-0.008522774293670432,1.1717066629675867,3.944432670707569,56.517563535791254,55.84021358601524,-0.7620014217772351,-0.9128303302671839,-1.3229382600910782,-0.03274655513406799,5.2358669678301855,1.0750007629394531,0.12115158334929532,0.8329990386962862,-0.2606784042409416,1.926676481633514,0.2861603172276759,1.3798377601648966,-1.5098123343776777,61.056739780553826,14.786814985798294,0.5468387214686135,9,-0.4425010681152344,-0.6300010681152344,-1.326249122619629,-0.5275001525878906,5.534999847412109,4,0.15798391606751716,-3.965483675778064,38.72000122070313,-1.3508809501501506,38.68999862670898,-2.82020487763062,37.84500122070313,0.15798391606751716
5583,2021-09-20,37.84500122070313,38.05500030517578,37.334999084472656,37.915000915527344,6943257.0,-0.014196357843450746,3.114310626702997,0.09859124660168135,54.59557972772647,56.477879945517074,-0.21097091536732648,-0.3242038702001011,-0.7818903101846999,0.5271122110355577,5.020325063737469,1.0550003051757812,0.174041007074635,0.24975090026855895,-0.8270645673156594,1.3265663678527773,-0.28865683352354665,0.7881586340606646,-0.7644292641313797,24.878162245648333,-21.820212039954654,0.5384077337921089,9,0.10249710083007102,-0.08500289916992898,-0.7375001907348704,0.01749801635741477,5.899997711181641,0,0.17981239491817202,1.1717066629675867,38.38999938964844,-3.965483675778064,38.72000122070313,-1.3508809501501506,38.68999862670898,0.17981239491817202
5584,2021-09-21,38.09500122070313,38.435001373291016,37.53499984741211,37.584999084472656,9358190.0,0.006605892242995459,-1.950821722490432,-7.285776566758334,59.13683570411723,56.07638558421248,-0.4310523904210797,-0.5276154538002871,-1.0239902508079766,0.2867913877568782,5.1611845534705525,0.9000015258789062,0.25178168277808055,0.45300083160400817,-0.6254358027481715,1.5314374659561878,-0.08621748557207809,0.9922191487800944,-0.8300751549344625,37.07328873547425,-14.368955466097617,0.5392183171760896,9,-0.14750289916992898,-0.335002899169929,-0.9175004959106516,-0.23250198364258523,5.539997100830071,1,0.17679486532451794,3.114310626702997,37.84500122070313,1.1717066629675867,38.38999938964844,-3.965483675778064,38.72000122070313,0.17679486532451794
5585,2021-09-22,39.06999969482422,39.38000106811523,38.53499984741211,38.599998474121094,8707498.0,0.02559386908724437,-1.816677898859379,0.9215671608299422,62.5420644054212,56.78618920057527,-1.2541934644965806,-1.4397860353540324,-1.9768560222088567,-0.6943157025778532,5.643545859326464,1.2849998474120952,0.30922898037471214,1.3412492752075167,0.09996027300486077,2.5825382774101726,0.7206047741061852,1.9618937763088482,-1.7350006103515625,84.63420761264992,32.78659116341437,0.6206445011013284,9,-1.1225013732910156,-1.3100013732910156,-1.8924989700317383,-1.2075004577636719,4.224998474121094,2,0.14832357381385575,-1.950821722490432,38.09500122070313,3.114310626702997,37.84500122070313,1.1717066629675867,38.38999938964844,0.14832357381385575
5586,2021-09-23,39.63000106811523,39.70500183105469,39.1349983215332,39.400001525878906,6660186.0,0.014333283277839337,2.000010038648798,0.4893594571780902,69.11884521707373,59.60495051610948,-1.5570103809236713,-1.9152637097568217,-2.492931685319647,-1.2592272208845898,6.5126142319467535,0.6350021362304688,0.38808879884058456,1.7852506637573171,0.299240415608395,3.2712609119062392,1.0422455396828596,2.5282557878317746,-2.1310020446777287,96.83541451385975,40.263852281432385,0.7430051240744598,9,-1.3624992370605398,-1.710000991821282,-2.3975000381469656,-1.7675018310546804,3.7399978637695455,3,0.11582134819271661,-1.816677898859379,39.06999969482422,-1.950821722490432,38.09500122070313,3.114310626702997,37.84500122070313,0.11582134819271661
5587,2021-09-24,39.69499969482422,39.86000061035156,39.310001373291016,39.63999938964844,5267276.0,0.0016401368901624025,1.8571230406436399,0.23913223757319166,67.3504214426471,60.826357801476725,-1.2756671122075929,-1.9258140905982515,-2.5007379878660956,-1.3273708317064887,7.2840138178257465,0.5499992370605469,0.4390515663099279,1.7529993057250977,0.05381254787707235,3.452186063573123,0.903405926801085,2.6025926846491103,-1.9754003906249977,93.46531422511082,36.7339995589222,0.8495933789240133,9,-1.0974998474121094,-1.6749992370605469,-2.7699995040893555,-1.8325004577636719,3.8349990844726634,4,0.10353950477262397,2.000010038648798,39.63000106811523,-1.816677898859379,39.06999969482422,-1.950821722490432,38.09500122070313,0.10353950477262397
5588,2021-09-27,41.060001373291016,41.19499969482422,39.78499984741211,39.90999984741211,12904333.0,0.03438724496689627,-1.014283300908442,20.909002635594398,74.04046932749526,62.87617413514435,-2.3711166713311798,-3.1901403700374047,-3.746534806886814,-2.692242492364059,8.182370338487663,1.5,0.5920572332925502,2.9502510070800767,0.7585283005890346,5.141973713571119,1.8543896538345521,4.046112360325601,-3.0835539123535156,96.31152111580941,38.68978045572745,1.0958613532455228,9,-1.7950019836425781,-2.2075023651123047,-4.135001182556152,-3.1975021362304688,2.6149978637695312,0,0.06977588329145012,1.8571230406436399,39.69499969482422,2.000010038648798,39.63000106811523,-1.816677898859379,39.06999969482422,0.06977588329145012
5589,2021-09-28,41.59500122070313,42.0,41.27999877929688,41.55500030517578,13880191.0,0.013029708463675904,-1.4406656925245716,0.034783358654050085,79.50990081783603,64.73002515439902,-2.5906759551096243,-3.5736378188894378,-4.152849429670859,-3.2093101954895573,9.543243952137189,0.9399986267089844,0.8654796346898621,3.2727508544921946,0.6180098216907481,5.927491887293641,1.9453803380914678,4.600121370892921,-3.1679564470214885,88.31172405593148,26.046767313117257,1.3273705164007248,9,-1.927501678466804,-2.3400020599365305,-4.670001029968269,-3.7325019836425852,1.3149986267089773,1,0.051688848373239615,-1.014283300908442,41.060001373291016,1.8571230406436399,39.69499969482422,2.000010038648798,39.63000106811523,0.051688848373239615
5590,2021-09-29,41.03499984741211,41.5,40.36999893188477,41.099998474121094,8722511.0,-0.013463189250065288,1.6127141628629855,-1.6249284760630338,76.9433469720903,66.63944746113317,-1.8584954464051506,-2.8498330993286913,-3.4979980395537993,-2.6485021158383617,10.69385852460653,1.2250022888183594,1.0019478345646036,2.5159994125366225,-0.3334598358135068,5.365458660886752,1.0912697883615579,3.940729036711687,-2.0362822375195293,66.31764093400777,-1.1513693043307143,1.4247296241750662,9,-1.3675003051757812,-1.7800006866455078,-4.109999656677246,-3.1725006103515625,2.2150001525878906,2,0.06336050892626144,-1.4406656925245716,41.59500122070313,-1.014283300908442,41.060001373291016,1.8571230406436399,39.69499969482422,0.06336050892626144
5591,2021-09-30,41.334999084472656,41.8650016784668,40.875,41.209999084472656,10163250.0,0.0073108136511779165,-1.4905759966219458,-1.9231175538470568,81.05608938930098,69.36595033374536,-1.9540359791862798,-3.0083322211526564,-3.692708802149376,-2.9381181070036746,12.11586516995852,0.9900016784667969,1.1628573073075188,2.628248786926271,-0.4466193004774368,5.703116874329979,1.0908147432244135,4.165682830628128,-1.8560762921628893,75.2787637538342,0.33740243123573066,1.5374340437018543,9,-1.6674995422363281,-2.0799999237060547,-4.344999313354492,-3.4724998474121094,2.075000762939453,3,0.047417421746331234,1.6127141628629855,41.03499984741211,-1.4406656925245716,41.59500122070313,-1.014283300908442,41.060001373291016,0.047417421746331234
5592,2021-10-01,41.275001525878906,41.39500045776367,40.51499938964844,40.70000076293945,6843143.0,-0.00145149534105804,1.1595154624216581,4.600006103515625,77.05296896481455,71.86121580453292,-1.6111988578012344,-2.774776141018286,-3.5257879016639535,-2.882989870499408,13.317656822593852,0.8800010681152344,1.2211506979636368,2.367751121520996,-0.831710286137735,5.567212529179727,0.7680204176916305,3.9674818253503616,-1.3927063803387014,67.26869416807745,-5.305020173504886,1.599730703829365,10,-1.5075016021728516,-2.0200023651123047,-4.240001678466797,-3.4125022888183594,2.2249984741210938,4,0.05075705217581472,-1.4905759966219458,41.334999084472656,1.6127141628629855,41.03499984741211,-1.4406656925245716,41.59500122070313,0.05075705217581472
5593,2021-10-04,42.09000015258789,42.42499923706055,41.185001373291016,41.584999084472656,8850439.0,0.01974557472028171,1.1106360321928193,0.8782615618345021,79.33656400811756,74.10563006053297,-1.9676381335102349,-3.4164294963768995,-4.248784613050489,-3.6991261272130274,14.767109030429898,1.2399978637695312,1.3360782377662517,2.9614997863769545,-0.47916445260433704,6.402164025358246,1.2411676668863123,4.681831905867597,-1.8688722303341194,83.69834380905348,10.274232888651113,1.7203321194906454,10,-1.6100006103515625,-2.6225013732910156,-5.055000305175781,-4.227500915527344,1.4449996948242188,0,0.03421236924420534,1.1595154624216581,41.275001525878906,-1.4905759966219458,41.334999084472656,1.6127141628629855,41.03499984741211,0.03421236924420534
5594,2021-10-05,43.349998474121094,43.42499923706055,41.81999969482422,41.96500015258789,11031582.0,0.02993581175969018,1.0912048231695042,2.7425651329853533,80.45752445520867,76.09623673273155,-2.686319274958201,-4.453057225105368,-5.399920523386399,-4.95111055052017,16.486843687816382,1.6049995422363281,1.5452478535113272,3.934748268127443,0.09267733504022857,7.776819201214657,2.0137128015838357,5.85578373467105,-2.8349990844726562,97.54498345507898,25.542264969702515,1.9210354665436065,10,-2.0699996948242188,-3.3824996948242188,-6.337497711181641,-5.857498168945305,0.56500244140625,1,0.007497134357074442,1.1106360321928193,42.09000015258789,1.1595154624216581,41.275001525878906,-1.4905759966219458,41.334999084472656,0.007497134357074442
5595,2021-10-06,42.75500106811523,43.20500183105469,42.31499862670898,43.20500183105469,11594677.0,-0.013725430840812236,2.955563090747287,-0.32491069190705313,74.55875544633844,76.70067120264987,-1.691514543894975,-3.6103867005226746,-4.709111926307415,-4.330560781746264,18.16499073671712,1.0349998474121165,1.8225844806676008,3.065000724792476,-0.9116744372777319,7.041675886862684,1.0766631437573722,5.05333830582758,-1.658001708984365,76.97600673274415,5.358051681973365,1.9883375810351045,10,-1.387500762939446,-2.7875022888183523,-5.536251068115227,-5.262500762939439,1.1100006103515696,2,0.003625278339952409,1.0912048231695042,43.349998474121094,1.1106360321928193,42.09000015258789,1.1595154624216581,41.275001525878906,0.003625278339952409
5596,2021-10-07,42.69499969482422,43.02999877929688,41.88000106811523,42.83000183105469,8205608.0,-0.0014033767230040572,3.299088744063941,0.3000042385453265,77.09253999074292,77.78312881910497,-1.286288195560438,-3.264916508523541,-4.577650375158441,-4.247651279471398,19.294806879599225,1.1499977111816548,2.082572877276114,2.7174993515014663,-1.2549878166203925,6.689986519623325,0.7312557674405369,4.703742935562396,-1.1324003601074182,74.91410376239284,1.8792510939478149,1.9862435840609287,10,-1.0900001525878906,-2.7275009155273438,-5.456249237060547,-5.20249938964843,0.4799995422363281,3,0.012999187472603868,2.955563090747287,42.75500106811523,1.0912048231695042,43.349998474121094,1.1106360321928193,42.09000015258789,0.012999187472603868
5597,2021-10-08,43.349998474121094,43.61000061035156,42.849998474121094,43.1150016784668,7492965.0,0.0153413463866654,1.013247843814894,-1.7406894602995195,84.17133618240086,78.90878069187225,-1.5291038605750273,-3.5738920258512508,-5.126152943166886,-4.882965657891816,20.351724148490558,0.9150009155273438,2.2850335541124025,3.0364982604980497,-0.880218461105656,6.9532149821017555,1.0781398996961968,4.994856621299903,-1.4699974060058665,89.27825905027379,9.732544030929233,1.9583583608018538,10,-1.3599987030029297,-3.289999008178711,-6.02249813079834,-5.857498168945305,0.29000091552734375,4,0.0013841147728490544,3.299088744063941,42.69499969482422,2.955563090747287,42.75500106811523,1.0912048231695042,43.349998474121094,0.0013841147728490544
5598,2021-10-11,44.22000122070313,44.290000915527344,43.65999984741211,43.849998474121094,7165322.0,0.02006926821696231,1.470582075485811,1.5745012418226687,85.30261228847652,79.55241529972119,-2.1274451791061324,-4.14694143768353,-5.877031801277987,-5.7286638407101265,22.593915050231384,0.94000244140625,2.4389007685888373,3.583000946044926,-0.5071503289957491,7.673152221085601,1.537925308524585,5.628076583565267,-2.340000152587905,97.1660056587225,11.741869781257577,2.045075637520338,10,-1.8900012969970774,-3.8200016021728587,-6.7812509536743235,-6.907501220703132,-0.3600006103515696,0,-0.01628225239320069,1.013247843814894,43.349998474121094,3.299088744063941,42.69499969482422,2.955563090747287,42.75500106811523,-0.01628225239320069
5599,2021-10-12,43.70000076293945,44.11999893188477,43.5,43.79999923706055,5690310.0,-0.011759394921052713,-1.479995727539091,-0.2702641400498948,78.16303241611946,79.68793590461333,-1.4275740398302545,-3.336892790400441,-5.27373175036788,-5.175799190770647,24.110660509331886,0.7200012207031321,2.6222544919681496,2.7702505111694364,-1.3166223170672282,6.857123339406101,0.7268140970511041,4.813686925287769,-1.3379997253418026,75.51866431769947,-9.592079742803875,2.043436414118331,10,-1.2975006103515625,-3.3000011444091797,-6.2612504959106445,-6.407501220703125,-0.15999984741210938,1,-0.0037757645914567872,1.470582075485811,44.22000122070313,1.013247843814894,43.349998474121094,3.299088744063941,42.69499969482422,-0.0037757645914567872
5600,2021-10-13,43.275001525878906,43.72999954223633,42.75,43.5,6009732.0,-0.009725382829305906,1.8613227301078143,2.250019073777371,72.54175998958206,78.74189930464455,-0.7279692693288453,-2.6886320402931148,-4.765430248347357,-4.722308858670303,24.909050214649582,0.9799995422363281,2.6241493425079767,2.1160011291503906,-1.9562313843701773,6.1882336426709585,0.07988487239010311,4.152117385910678,-0.5274005126953156,57.883840086614335,-24.680361695607267,2.0361162567602853,10,-0.8725013732910156,-2.875001907348633,-5.836251258850098,-6.200002670288086,-0.2050018310546875,2,0.0147891246003935,-1.479995727539091,43.70000076293945,1.470582075485811,44.22000122070313,1.013247843814894,43.349998474121094,0.0147891246003935
5601,2021-10-14,43.79999923706055,44.03499984741211,43.400001525878906,43.72999954223633,5392985.0,0.01213166245338404,1.3518416479464248,-0.3111118646366688,74.01990786685283,78.40489251598214,-0.9683696897032661,-2.965582434775172,-5.202047856826951,-5.208687304574262,25.231202541797465,0.7599983215332031,2.551645190942857,2.3869989395141573,-1.6783995380484455,6.45239741707676,0.35429970073285233,4.419698178295462,-1.0499992370605469,68.18172810637549,-12.466392770254231,2.0326992387813014,10,-1.0624980926513672,-3.3999996185302734,-6.361248970031738,-7.0900001525878835,-1.904998779296875,3,0.0014840740305595013,1.8613227301078143,43.275001525878906,-1.479995727539091,43.70000076293945,1.470582075485811,44.22000122070313,0.0014840740305595013
5602,2021-10-15,44.45500183105469,44.61000061035156,43.97000122070313,44.084999084472656,8019827.0,0.014954397383640128,-1.1333367241839973,5.285776566757493,71.66561906463656,77.5525653000398,-1.2570433885901338,-3.312759972254945,-5.767618882840644,-5.822466506169874,26.461275499283175,0.8100013732910156,2.562768413361745,2.7387514114379883,-1.281761355584365,6.7592641784603416,0.7284950279268116,4.749007794949165,-1.7050018310546875,91.6667350303945,12.462915286524975,2.0102563835111766,10,-1.2400016784667969,-3.8950023651123047,-7.088751792907715,-7.745002746582024,-2.0600013732910156,4,-0.028793218789161634,1.3518416479464248,43.79999923706055,1.8613227301078143,43.275001525878906,-1.479995727539091,43.70000076293945,-0.028793218789161634
5603,2021-10-18,44.650001525878906,44.95000076293945,44.40499877929688,44.51499938964844,5862350.0,0.004386451170675709,-2.0704046764523407,0.36486792997505,70.38026881545292,76.43287022895584,-1.1741977119856486,-3.132406490454656,-5.8652085719188065,-5.970858244367825,28.926232342718837,0.545001983642571,2.532767029677636,2.593501091003418,-1.1925232800704464,6.379525462077282,0.7004889054664858,4.48651327654035,-1.5280014038085952,86.36367577165231,7.968586808632949,1.8930121855369304,10,-1.2350006103515625,-3.760000228881836,-7.328751564025879,-7.940002441406243,-1.7650032043457031,0,-0.02262042780995377,-1.1333367241839973,44.45500183105469,1.3518416479464248,43.79999923706055,1.8613227301078143,43.275001525878906,-0.02262042780995377
5604,2021-10-19,44.83000183105469,45.099998474121094,44.35499954223633,44.54999923706055,5657379.0,0.004031361680278067,-1.2238708244845904,2.0740604690590563,76.66904538126357,76.66734688839196,-1.2540594622748813,-2.9323075293622836,-5.937734932076353,-6.1173406824422045,31.114150509056692,0.7449989318847656,2.6014654691578585,2.436751365661621,-1.0520949182878354,5.925597649611078,0.6923282236868928,4.181174507636349,-1.3424015808105452,88.51077368603885,8.233208641679198,1.744423141974728,10,-1.3400020599365234,-3.6125030517578125,-7.50875186920166,-8.120002746582024,-1.7150001525878906,1,-0.021637322799107794,-2.0704046764523407,44.650001525878906,-1.1333367241839973,44.45500183105469,1.3518416479464248,43.79999923706055,-0.021637322799107794
5605,2021-10-20,44.8650016784668,45.15499877929688,44.43000030517578,44.60499954223633,4801321.0,0.0007807237560242264,-1.377041799034468,0.9285704554433863,75.76646238065135,76.52000493171512,-1.0708961310782144,-2.6465924629616993,-5.8797243120862674,-6.1321702626745775,32.47479611852357,0.7249984741211009,2.581512598233303,2.1820011138916016,-1.1012477854892495,5.465250013272453,0.540376664201176,3.823625563582027,-1.0549217834472628,83.47592281040347,2.4600424314313614,1.6416244496904269,10,-0.9125022888183594,-3.6200027465820312,-7.432501792907715,-8.157501220703125,-1.7800025939941406,2,-0.029533059475519763,-1.2238708244845904,44.83000183105469,-2.0704046764523407,44.650001525878906,-1.1333367241839973,44.45500183105469,-0.029533059475519763
5606,2021-10-21,44.22000122070313,44.84500122070313,44.099998474121094,44.74499893188477,4341551.0,-0.014376472386787742,1.0551735024072175,-2.0192053757445936,69.80498091368061,74.92374323519066,-0.20878063620488518,-1.7287218185347442,-5.152609960736768,-5.470545411391107,33.46643212081615,0.7650032043457031,2.4307935124940556,1.3075006484985394,-1.7079628617964104,4.322964158793489,-0.2002311066489355,2.8152324036460143,-0.14093754882812703,21.09708987895957,-59.110700408203996,1.5077317551474734,10,-0.2675018310546946,-2.9750022888183665,-6.636251449584968,-7.51250076293946,-3.69000244140625,3,-0.02600636576510318,-1.377041799034468,44.8650016784668,-1.2238708244845904,44.83000183105469,-2.0704046764523407,44.650001525878906,-0.02600636576510318
5607,2021-10-22,43.80500030517578,44.44499969482422,43.6349983215332,44.0,5061555.0,-0.009384914158099389,-2.0280217899720494,0.3714296094459582,62.18905607523763,72.35557032260856,0.3101671286503631,-1.043524452831619,-4.655239520957352,-5.041164538295845,34.16993643539407,0.8100013732910156,2.3541279522705025,0.6869997024536119,-1.9404459048025942,3.314445309709818,-0.6267231011744911,2.000722506081715,1.3499984741211009,11.184337660838327,-65.74887266503224,1.313722803628102,10,0.14749908447265625,-2.5600013732910156,-5.951251983642578,-6.980001449584961,-2.604999542236328,4,-0.043602324714204665,1.0551735024072175,44.22000122070313,-1.377041799034468,44.8650016784668,-1.2238708244845904,44.83000183105469,-0.043602324714204665
5608,2021-10-25,43.92499923706055,44.31499862670898,43.80500030517578,44.0,4097437.0,0.002739388906489504,-2.238098698153149,0.3846198990570836,54.877020511357046,69.76823566652384,0.16083501788668286,-0.9885639344726727,-4.674624387092443,-5.142746355491866,33.888383144794425,0.509998321533196,2.2728700142988174,0.6637487411499023,-1.7984693354798793,3.125966817779684,-0.5673602971649885,1.8948577794647932,1.199599533081063,19.079001854644932,-52.96476295480018,1.23110903831489,10,0.027500152587890625,-2.6800003051757812,-6.071250915527344,-7.100000381469727,-3.3149986267089844,0,-0.03483207298512547,-2.0280217899720494,43.80500030517578,1.0551735024072175,44.22000122070313,-1.377041799034468,44.8650016784668,-0.03483207298512547
5609,2021-10-26,43.74499893188477,44.25,43.63999938964844,44.0099983215332,4954047.0,-0.004097901156567385,-1.5684318733034581,3.533289252835468,59.03282169085669,68.26724252222101,0.38877322808641424,-0.6737774260294103,-4.396445060039099,-4.947503837399047,33.02081198058898,0.6100006103515625,2.0645587647134818,0.376248550415049,-1.964397388972543,2.716894489802641,-0.7940744192787434,1.5465715201088415,1.3498078292846714,7.236880080510599,-61.53165621520894,1.170322969693795,10,0.5325012207031179,-2.3999996185302805,-5.89125061035157,-6.920000076293952,-1.809997558593757,1,-0.019659404077039144,-2.238098698153149,43.92499923706055,-2.0280217899720494,43.80500030517578,1.0551735024072175,44.22000122070313,-0.019659404077039144
5610,2021-10-27,43.6349983215332,43.834999084472656,43.23500061035156,43.68999862670898,4623519.0,-0.002514587107953825,2.4782397169394073,0.20754879944720625,58.499079437411716,66.5427060300609,0.6204573224477201,-0.3784052308774051,-4.184295539867406,-4.828813453926642,33.07551789675478,0.5999984741210938,1.7404866381002293,0.13624801635742045,-1.9315480654938426,2.2040440982086835,-0.8976500245682146,1.1701460572830555,1.4306122708435183,24.84456891567853,-41.364253117767326,1.0338980409256324,10,0.5600013732910156,-1.789999008178711,-5.78125,-6.809999465942383,-1.6099967956542969,2,-0.01191696260040409,-1.5684318733034581,43.74499893188477,-2.238098698153149,43.92499923706055,-2.0280217899720494,43.80500030517578,-0.01191696260040409
5611,2021-10-28,43.29499816894531,43.79499816894531,42.83000183105469,43.650001525878906,5903395.0,-0.00779191396049872,1.9922522799588365,6.454570675545292,49.47267245125018,64.07682307301796,0.984858113640577,0.12222872056481293,-3.6982134307683765,-4.478898803097508,32.72090346087183,0.964996337890625,1.5283117593749225,-0.30175209045410156,-2.1068660999128355,1.5033619190046323,-1.2043090951834685,0.6008049142752654,1.6973880241503991,28.792380988374017,-33.073222713576456,0.9025570047293672,10,0.6975021362304688,-1.1499996185302734,-5.441249847412109,-6.469999313354492,-0.9599990844726562,3,-0.004850423682966842,2.4782397169394073,43.6349983215332,-1.5684318733034581,43.74499893188477,-2.238098698153149,43.92499923706055,-0.004850423682966842
5612,2021-10-29,43.36999893188477,43.915000915527344,43.11999893188477,43.47000122070313,7805387.0,0.0017323193466087794,-1.6499965032074888,0.2816939244804539,40.3845938082831,60.74397029444354,0.8267006533174381,0.22369635319540038,-3.6284068907450475,-4.551591568031689,32.81477896872399,0.795001983642571,1.4064655552709553,-0.33150119781493714,-1.7765669996532125,1.1135646040233382,-1.0540340987340784,0.3910317031042041,1.492644199488474,36.3635195988529,-20.167811303154835,0.7225329009191384,10,0.6225013732910085,-1.1374988555908274,-5.276247978210456,-6.38499832153321,0.06999969482420454,4,-0.06548305793247278,1.9922522799588365,43.29499816894531,2.4782397169394073,43.6349983215332,-1.5684318733034581,43.74499893188477,-0.06548305793247278
5613,2021-11-01,43.52999877929688,43.91999816894531,43.165000915527344,43.20000076293945,4807172.0,0.0036891826458975707,-2.7750078678581307,-3.299904634751168,47.906380219955835,57.54811860985379,0.5488369342920478,0.18668018088327898,-3.658580985679208,-4.717191306383555,32.24707194336426,0.7549972534179688,1.2170250111378635,-0.24350128173827557,-1.4787573003765004,0.9917547368999493,-0.861129291057388,0.37412672758083687,1.2106858740572477,49.29562330084618,-4.634252644655767,0.6176280093191119,11,0.46250152587889914,-1.05999946594239,-5.2212486267089915,-6.467498779296882,0.75,0,-0.053526259630073514,-1.6499965032074888,43.36999893188477,1.9922522799588365,43.29499816894531,2.4782397169394073,43.6349983215332,-0.053526259630073514
5614,2021-11-02,43.67499923706055,43.68000030517578,42.98500061035156,43.16999816894531,5957680.0,0.00333104667654216,1.699011147735269,1.5303154658004225,55.29097138474425,55.27306405475301,0.24894939019457496,0.07091207437514413,-3.6719730169381037,-4.867484391578003,31.017147418993897,0.6949996948242188,1.0170169550111154,-0.11475086212158203,-1.335008845493924,1.10550712125076,-0.7248798538077494,0.4953781295645854,0.9510444469556134,77.5229582551726,23.09796561279685,0.6101289916861704,11,0.16250228881835938,-0.9125003814697195,-4.616250038146973,-5.944999694824219,0.5550003051757812,1,-0.0701774168345759,-2.7750078678581307,43.52999877929688,-1.6499965032074888,43.36999893188477,1.9922522799588365,43.29499816894531,-0.0701774168345759
5615,2021-11-03,42.90999984741211,43.45500183105469,42.625,43.20000076293945,6578422.0,-0.017515727601874698,1.0749966621526255,-0.5742580240665343,38.930367614962705,51.84255146600657,0.7906091938271871,0.8939523766017956,-2.7871826914715854,-4.112838643059206,29.561677998501366,1.0499992370605469,0.7914218119799514,-0.8875001907348619,-2.0817798953037965,0.30677951383407276,-1.4846400430193327,-0.290360338450391,1.6082813254263613,22.00774134253968,-29.409876732978738,0.5971398522844686,11,0.625,-0.14750099182128196,-3.4487504959106445,-4.777500152587891,1.0450019836425781,2,-0.022721940750132563,1.699011147735269,43.67499923706055,-2.7750078678581307,43.52999877929688,-1.6499965032074888,43.36999893188477,-0.022721940750132563
5616,2021-11-04,43.25,43.73500061035156,42.68999862670898,42.7400016784668,4889313.0,0.007923564525680105,-2.426211157595826,-1.7586093499250217,33.73817495912459,48.681342453105124,0.33362912082214535,0.6299618219009915,-3.000165372925011,-4.45764802778875,28.660022865406155,1.0450019836425852,0.4969141689025349,-0.5752500534057603,-1.6844263317736718,0.5339262249621513,-1.129838192589716,-0.020661914221804523,1.116818679011395,48.26261650308122,1.856256911228087,0.5545881391839547,11,0.2199993133544922,-0.41500091552734375,-3.788750648498535,-5.117500305175781,0.8400001525878906,3,-0.028323664141528204,1.0749966621526255,42.90999984741211,1.699011147735269,43.67499923706055,-2.7750078678581307,43.52999877929688,-0.028323664141528204
5617,2021-11-05,43.40999984741211,43.7599983215332,42.79999923706055,42.81499862670898,5733591.0,0.003699418437274282,-2.0719970703125,1.1666728998526614,33.10625329368267,46.26236831780797,0.12483366509808036,0.5003403155141228,-3.0428543529075753,-4.602654447146236,27.386978128901674,0.9599990844726562,0.1998852377803786,-0.41825027465820597,-1.5223270015946042,0.6858264522781923,-0.9702886381264051,0.13378808880999316,0.817473337278372,60.617834545004655,18.469956118410067,0.5520383634681975,11,0.027500152587890625,-0.5750007629394531,-3.9487504959106445,-5.002500534057617,0.045001983642578125,4,-0.024763896952732622,-2.426211157595826,43.25,1.0749966621526255,42.90999984741211,1.699011147735269,43.67499923706055,-0.024763896952732622
5618,2021-11-08,43.5,44.02999877929688,43.33000183105469,43.5,5847805.0,0.0020732585326939112,-3.117673458396954,0.0,31.42456493293382,43.19478423359432,-0.03552874787693838,0.37274457848825193,-3.0106284850501766,-4.683771634964934,25.791933278733087,0.6999969482421946,-0.02751782564344296,-0.29225006103515483,-1.3894752570868505,0.8049751350165408,-0.8408626590610027,0.256362536990693,0.599275329915244,62.27763417971688,24.920550401622116,0.5486125980258468,11,-0.1725006103515625,-0.3299999237060547,-3.988750457763672,-4.844999313354492,0.22999954223632812,0,-0.0013793419147362096,-2.0719970703125,43.40999984741211,-2.426211157595826,43.25,1.0749966621526255,42.90999984741211,-0.0013793419147362096
5619,2021-11-09,43.53499984741211,44.04999923706055,43.25,43.36000061035156,5497680.0,0.0008045941933818579,-3.0506243541580154,100.0,31.42456493293382,40.186504844207874,-0.1156069112873297,0.34229933065938667,-2.908869903693031,-4.713506808881874,24.26688102115242,0.7999992370605469,-0.15722174691467217,-0.2490001678466811,-1.35161393768675,0.8536136019933878,-0.8003070527667191,0.3023067170733569,-0.9099998474121094,63.859672605105,31.000532112221848,0.5513068849200353,11,-0.19750022888183594,-0.0475006103515625,-3.561250686645508,-4.667499542236328,-0.25,1,0.017112643493647717,-3.117673458396954,43.5,-2.0719970703125,43.40999984741211,-2.426211157595826,43.25,0.017112643493647717
5620,2021-11-10,43.915000915527344,44.474998474121094,43.71500015258789,43.72999954223633,6752352.0,0.008728633730265667,-6.0697468107379215,1.0571553133514986,45.399697125918195,39.733952030282104,-0.5047975510902987,0.013390341261370509,-3.1369788556682607,-5.083345473666185,23.706072041082624,0.9399986267089844,-0.22204576309042068,0.09900093078613281,-0.9782712733516163,1.176273134923882,-0.4396351712827453,0.6376370328550109,-1.2615009307861342,68.6275850720306,32.86452705313256,0.538636102068875,11,-0.3650016784667969,-0.39750099182128906,-3.2912521362304688,-4.5475006103515625,0.7599983215332031,2,0.007172916318842759,-3.0506243541580154,43.53499984741211,-3.117673458396954,43.5,-2.0719970703125,43.40999984741211,0.007172916318842759
5621,2021-11-11,43.8650016784668,44.13000106811523,43.40999984741211,43.5,5283755.0,-0.001138545736494967,-1.642196697674067,1.9729674000453636,51.01697216564833,40.91532740332269,-0.4083865435978993,0.0722114053534284,-2.948011121923386,-5.026804345084997,22.76968641587017,0.7200012207031179,-0.3046742240521638,0.04575157165527344,-1.031709580144522,1.1232127234550688,-0.49297900424462426,0.5844821475551711,-1.1386417541503917,63.582264268682344,23.68941206414228,0.5387305758998979,11,-0.31500244140625,-0.3475017547607422,-3.1975021362304688,-4.085002899169922,-0.2050018310546875,3,0.002051753086608654,-6.0697468107379215,43.915000915527344,-3.0506243541580154,43.53499984741211,-3.117673458396954,43.5,0.002051753086608654
5622,2021-11-12,43.17499923706055,43.92499923706055,43.17499923706055,43.75,5638576.0,-0.015730135985494997,-1.6086921908274896,-1.5753373117481684,39.34660383983493,39.964241138864814,0.28054902645587987,0.6971454585678885,-2.1140378192764757,-4.329096445400552,21.325588890418963,0.75,-0.3975548916385634,-0.5802507400512695,-1.6507489645434603,0.49024748444092126,-1.1154998522973614,-0.04500162780517769,-0.3786937707519513,0.0,-40.76897296654939,0.5352491122460951,11,0.375,0.7150001525878906,-2.3887500762939453,-3.395000457763672,0.19000244140625,4,0.021192841498464343,-1.642196697674067,43.8650016784668,-6.0697468107379215,43.915000915527344,-3.0506243541580154,43.53499984741211,0.021192841498464343
5623,2021-11-15,43.63999938964844,43.86000061035156,43.16999816894531,43.25,4850767.0,0.010770125322636881,-1.5090858648911083,-0.6782589081355774,48.620244040105824,39.22304921168276,-0.18685658010548423,0.16084543395858475,-2.4395906185757354,-4.765246713778566,19.608919034788908,0.69000244140625,-0.39422901905550845,-0.06475048065185263,-1.049373067088375,0.9198721057846697,-0.5570617738701102,0.427560812566405,-0.776546203027344,36.01541078872136,-8.623566191614032,0.49231129321825956,11,-0.09000015258789062,0.25,-2.614999771118164,-3.7674999237060547,0.7600021362304688,0,-0.004239174179219485,-1.6086921908274896,43.17499923706055,-1.642196697674067,43.8650016784668,-6.0697468107379215,43.915000915527344,-0.004239174179219485
5624,2021-11-16,43.86000061035156,44.58000183105469,43.72999954223633,43.82500076293945,6712875.0,0.005041274605409596,-6.5554990420968755,0.08974333894127313,52.87358897782801,40.77229602977891,-0.4222608530008216,-0.14287725714982713,-2.5131010787807924,-4.951951772540646,18.010124665192386,0.94000244140625,-0.33933273848397505,0.20375080108642862,-0.6317639759879796,1.0392655781608369,-0.2140065874507755,0.6215081896236327,-0.9320856122304662,48.93621626301323,1.7192971186865336,0.41775738853720296,11,-0.22500038146972656,0.029998779296875,-2.4950008392333984,-3.647500991821289,0.8499984741210938,1,-0.002964000599775418,-1.5090858648911083,43.63999938964844,-1.6086921908274896,43.17499923706055,-1.642196697674067,43.8650016784668,-0.002964000599775418
5625,2021-11-17,43.540000915527344,44.02000045776367,43.41999816894531,43.810001373291016,5446414.0,-0.007295934572985274,-1.3529226971838888,-7.71433242506812,53.1450895742822,42.92861987590753,-0.003908542474199805,0.07669946124882898,-2.0358641555168333,-4.592993440070586,16.131848438770472,0.6000022888183594,-0.34448632324730966,-0.049998855590821734,-0.66225178763397,0.5622540764523265,-0.35612532161239585,0.2561276104307524,-0.5129607074302314,26.241261389953035,-22.343481271173825,0.30612646602157345,11,0.14999961853027344,0.34999847412109375,-2.1387510299682617,-3.3275012969970703,1.579998016357429,2,-0.005856707918081239,-6.5554990420968755,43.86000061035156,-1.5090858648911083,43.63999938964844,-1.6086921908274896,43.17499923706055,-0.005856707918081239
5626,2021-11-18,43.06999969482422,43.18999862670898,42.77999877929688,43.1150016784668,6178698.0,-0.010794699375752947,3.205215486041986,0.1666737309088854,46.50350925085288,44.417203871148665,0.4893330980704178,0.48077772876535363,-1.4006903697158606,-4.096031217775305,14.283551442263592,0.7600021362304616,-0.4097879939293563,-0.4624999999999986,-1.0406873541133166,0.11568735411331943,-0.751593677056654,-0.17340632294334313,1.5100021362304688,16.11113465858484,-32.61419963927652,0.289093677056658,11,0.6100006103515625,0.8199996948242188,-1.6687498092651367,-2.8575000762939453,1.7050018310546875,3,0.03726490721171749,-1.3529226971838888,43.540000915527344,-6.5554990420968755,43.86000061035156,-1.5090858648911083,43.63999938964844,0.03726490721171749
5627,2021-11-19,41.89500045776367,43.67499923706055,41.724998474121094,43.49499893188477,12727917.0,-0.027281152667427255,-1.0103075350007866,35.55395439518537,34.59003721214509,44.76892301328325,1.5945095012493908,1.5866986384627637,-0.06061175999271029,-2.8983146459875684,13.252710437544243,1.9500007629394531,-0.36790354757940236,-1.54199924468994,-2.46111439423035,-0.62288409514953,-2.0015568194601485,-1.0824416699197315,2.649001312255862,5.954528327601273,-40.934830306119615,0.4595575747702055,11,1.2574996948242188,1.5449981689453125,-0.3262500762939453,-1.6825008392333984,3.0600013732910156,4,0.04212911732577296,3.205215486041986,43.06999969482422,-1.3529226971838888,43.540000915527344,-6.5554990420968755,43.86000061035156,0.04212911732577296
5628,2021-11-22,42.39500045776367,42.6150016784668,41.81499862670898,41.93999862670898,7472702.0,0.011934598270360919,-1.2695063091141012,-0.2843764156116666,38.69259760496477,45.57648219906447,1.0295497291660922,1.0184123868384205,-0.4224252017848542,-3.3739760424934033,12.166161504015276,0.8000030517578196,-0.31870562117237,-0.9654993057250962,-1.9647879151046936,0.03378930365450117,-1.4651436104148914,-0.4658550010353011,2.036241180419921,23.46764258666902,-18.739314741387016,0.4996443046897979,11,0.7574996948242188,1.0449981689453125,-0.5075006484985352,-2.022500991821289,2.8600006103515554,0,0.02288008515696327,-1.0103075350007866,41.89500045776367,3.205215486041986,43.06999969482422,-1.3529226971838888,43.540000915527344,0.02288008515696327
5629,2021-11-23,42.8849983215332,43.349998474121094,42.13000106811523,42.275001525878906,6764292.0,0.011557916227827203,-1.7111122413946298,1.3406469029812997,49.76785964753203,46.0618335903549,0.4890853546038514,0.485577779224613,-0.7687562237353305,-3.8236853391910515,10.917281232572442,1.2199974060058665,-0.2667280838709871,-0.4325014114379897,-1.4361291628619455,0.5711263399859661,-0.934315287149964,0.06931246427398463,1.437993590087892,50.54461197331875,5.5437168564628365,0.5018138757119761,11,0.2675018310546875,0.5550003051757812,-0.7324972152709961,-2.342498779296875,1.8700027465820241,1,0.035327113527832354,-1.2695063091141012,42.39500045776367,-1.0103075350007866,41.89500045776367,3.205215486041986,43.06999969482422,0.035327113527832354
5630,2021-11-24,43.1150016784668,43.6349983215332,42.84500122070313,43.02999877929688,6418515.0,0.00536325908675872,-2.4725298679522885,0.13934974704045563,48.720396352068356,45.806658499957116,0.14937674336874807,0.22621847809504914,-0.8766989403937018,-4.004707982550599,10.122459654265318,0.789997100830071,-0.20957239055870502,-0.17649822235107138,-1.172406317263615,0.8194098725614722,-0.6744522698073467,0.321455825105204,1.1040704956542982,71.28218771824461,25.591181838127184,0.49795404745627253,11,0.03749847412109375,0.3249969482421875,-0.7612524032592773,-2.4975032806396484,1.7849998474121094,2,0.036994023980346125,-1.7111122413946298,42.8849983215332,-1.2695063091141012,42.39500045776367,-1.0103075350007866,41.89500045776367,0.036994023980346125
5631,2021-11-25,43.084999084472656,43.349998474121094,42.810001373291016,43.27000045776367,4557711.0,-0.0006958736594256942,2.130441513064054,-2.176412511780463,46.84159133053021,46.63943488781215,0.0638107241190582,0.2526345103831318,-0.7234349341596413,-3.9194939878422446,9.758602439056393,0.5399971008300781,-0.15524085469124316,-0.1960008621215792,-1.1961726160751311,0.8041708918319728,-0.6960867390983552,0.3040850148551968,1.0343101416484402,69.74359375641896,24.869146461374456,0.500085876976775,11,0.06750106811523438,0.20000076293945312,-0.4862499237060547,-2.440000534057617,1.545001983642571,3,0.04723221285028423,-2.4725298679522885,43.1150016784668,-1.7111122413946298,42.8849983215332,-1.2695063091141012,42.39500045776367,0.04723221285028423
5632,2021-11-26,40.52999877929688,41.3849983215332,40.099998474121094,41.2599983215332,15479769.0,-0.05930138933428841,1.6224498931495013,3.9459141802585345,30.48621547351823,44.624542824857976,2.4631921014960056,2.723600374136659,1.9383174127766907,-1.329167505637443,10.01200360372813,2.9850006103515625,-0.26193023383539327,-2.6090011596679616,-4.192364559285814,-1.0256377600501096,-3.4006828594768876,-1.8173194598590356,3.4935380167442176,12.164082708251927,-29.248684058547994,0.791681699808927,11,1.8100013732910085,1.8100013732910085,2.0687503814697195,0.11499977111815696,4.460002899169915,4,0.10473730260141068,2.130441513064054,43.084999084472656,-2.4725298679522885,43.1150016784668,-1.7111122413946298,42.8849983215332,0.10473730260141068
5633,2021-11-29,41.20000076293945,42.1150016784668,41.0099983215332,41.35499954223633,9637094.0,0.01653101415795777,-3.1308253950145457,0.21232722807201104,35.839926343354676,42.73191364324982,1.5764593788496626,1.9711526936097314,1.4026235562990266,-1.9599079953588685,9.997484762411732,1.5850028991699148,-0.3866187799115579,-1.8224992752075195,-3.6139310187613987,-0.0310675316536404,-2.7182151469844626,-0.9267834034305764,2.5881237337864462,31.117463544549945,-7.147924209158834,0.8957158717769407,11,0.8599987030029297,1.1399993896484375,1.3987483978271484,-0.5550022125244141,4.16999816894532,0,0.09114080093641563,1.6224498931495013,40.52999877929688,2.130441513064054,43.084999084472656,-2.4725298679522885,43.1150016784668,0.09114080093641563
5634,2021-11-30,40.61000061035156,41.02000045776367,40.084999084472656,40.20000076293945,14105234.0,-0.014320391787919884,-1.9218646623711801,-2.645181138019295,30.455371926927498,40.21083390465485,1.8516904568768595,2.445119972235652,2.1147856450906417,-1.329207737452819,10.432030323562403,1.1150016784667969,-0.43608883364372275,-2.259249496459958,-4.319832908559974,-0.19866608435994237,-3.289541202509966,-1.2289577904099502,2.9568363250180454,14.788778555164296,-18.82485271920071,1.0302917060500083,11,1.269998550415039,1.7224998474121094,1.988748550415039,0.03499794006347656,5.305000305175781,1,0.11438070396333955,-3.1308253950145457,41.20000076293945,1.6224498931495013,40.52999877929688,2.130441513064054,43.084999084472656,0.11438070396333955
5635,2021-12-01,41.935001373291016,42.209999084472656,41.1150016784668,41.18000030517578,8058706.0,0.03262744996368472,-1.4745751022642535,1.8414667051237916,40.08222956845745,39.4973583843887,0.3074049774760468,1.0997123782127005,0.8984302335928191,-2.604033191745877,10.947848327646915,1.5999984741210938,-0.5394743957998571,-0.8854988098144503,-2.987735615798023,1.2167379961691225,-1.9366172128062331,0.16561959317733255,1.3532885340068361,56.661642715270474,25.730157086963697,1.0511184029917857,12,-0.05500221252441406,0.39749908447265625,0.8762483596801758,-1.2900028228759766,4.000000000000007,2,0.06724692029270596,-1.9218646623711801,40.61000061035156,-3.1308253950145457,41.20000076293945,1.6224498931495013,40.52999877929688,0.06724692029270596
5636,2021-12-02,42.025001525878906,42.275001525878906,41.2599983215332,41.38000106811523,8494764.0,0.0021461821781461055,-1.293777128349691,0.8543040334682465,43.70209958564822,40.509809759222385,0.059880203366532214,0.9625851224976287,0.9023079937869056,-2.6354804257533715,11.160820300788515,1.0150032043457031,-0.6922727602904502,-0.7342487335205092,-2.855095883173533,1.3865984161325144,-1.7946723083470175,0.32617484130599905,1.0070251155929313,88.584487611828,51.520417535406324,1.0604235748265112,12,-0.16500282287597656,0.3074989318847656,0.9949979782104492,-1.3800029754638672,4.43499755859375,3,0.06841165724240561,-1.4745751022642535,41.935001373291016,-1.9218646623711801,40.61000061035156,-3.1308253950145457,41.20000076293945,0.06841165724240561
5637,2021-12-03,42.334999084472656,42.88000106811523,42.17499923706055,42.60499954223633,7821778.0,0.0073765032085211235,-1.3898360973717148,-0.41860506378523693,42.729808257932,40.95838872066319,-0.20242729979693053,0.5986130551641082,0.6896306852874687,-2.8787798210068303,11.17162114252527,0.854999542236321,-0.830288903470553,-0.3705011367797866,-2.476342521520955,1.735340247961382,-1.4234218291503709,0.6824195555907977,-2.25,80.50083732204368,41.515270415815216,1.0529206923705858,12,-0.47500038146972656,-0.002498626708984375,0.7337503433227539,-1.6900005340576172,4.405002593994141,4,0.05421051218315287,-1.293777128349691,42.025001525878906,-1.4745751022642535,41.935001373291016,-1.9218646623711801,40.61000061035156,0.05421051218315287
5638,2021-12-06,43.43999862670898,43.73500061035156,42.6150016784668,42.6150016784668,7791727.0,0.02610132434469814,-1.7151589694268223,-3.0555390723236857,47.87017345258186,40.74753469900205,-1.2780005928746618,-0.5387332540182683,-0.34720669930637627,-3.8877043687667197,10.857450777194554,1.4000015258789062,-0.8824737491075254,0.7374984741210895,-1.3637430488572377,2.8387399970994167,-0.3131222873680741,1.788119235610253,-3.2990995025634717,91.91775725157952,51.95231118972282,1.0506207614891643,12,-1.529998779296868,-1.1074981689453054,-0.327498435974114,-2.795000076293938,4.1599998474121165,0,0.03568147101194441,-1.3898360973717148,42.334999084472656,-1.293777128349691,42.025001525878906,-1.4745751022642535,41.935001373291016,0.03568147101194441
5639,2021-12-07,44.27999877929688,44.34000015258789,43.709999084472656,43.74499893188477,7929206.0,0.019337020698509733,-1.0826497348625272,0.6484870623485731,53.56453523926009,41.28577235313447,-2.122515283015325,-1.3913958122348191,-1.1251257459245707,-4.625370452478052,10.796736643224117,0.9000015258789134,-0.7400910861421508,1.5402486801147504,-0.6477554914356958,3.7282528516651965,0.4462465943395273,2.6342507658899734,-3.995335595703132,98.13949142077159,54.10663156657304,1.0940020857752226,12,-2.0674991607666087,-1.9474983215332102,-1.0487489700317454,-3.612499237060554,4.780002593994141,1,0.0246160836187177,-1.7151589694268223,43.43999862670898,-1.3898360973717148,42.334999084472656,-1.293777128349691,42.025001525878906,0.0246160836187177
5640,2021-12-08,44.22999954223633,44.48500061035156,43.67499923706055,44.0,6448620.0,-0.0011291607596866093,1.1891879352740131,0.42990580903691344,55.82329071163616,42.283738951035126,-2.120739080492065,-1.3877377126751185,-0.9942931403891606,-4.4871383662611635,10.292021856958826,0.8100013732910156,-0.6481559317590637,1.4744995117187472,-0.7532980045641438,3.702297028001638,0.3606007535773017,2.5883982698601926,-3.702016140502927,92.09299574765056,42.688810379829896,1.113898758141446,12,-1.9449996948242188,-1.8974990844726562,-0.9299993515014648,-3.397500991821289,4.575000762939453,2,0.038096346161658134,-1.0826497348625272,44.27999877929688,-1.7151589694268223,43.43999862670898,-1.3898360973717148,42.334999084472656,0.038096346161658134
5641,2021-12-09,43.95500183105469,44.25500106811523,43.58000183105469,44.060001373291016,4942452.0,-0.006217447751023286,1.7272755296275957,-0.45652065745608944,61.36865927727076,45.71512159589653,-1.910234891422185,-1.1654024942648107,-0.6496623009460052,-4.122136258326151,10.18048988759288,0.6749992370605398,-0.6738541817022607,1.1950017929077177,-1.0425741551456795,3.432577740961115,0.07621381888102263,2.3137897669344127,-3.110457052631837,77.05634354053237,21.24082442687711,1.1187879740266977,12,-1.6700019836425781,-1.6225013732910156,-0.8062524795532227,-3.1225032806396484,5.579998016357422,3,0.045046057553282726,1.1891879352740131,44.22999954223633,-1.0826497348625272,44.27999877929688,-1.7151589694268223,43.43999862670898,0.045046057553282726
5642,2021-12-10,44.09000015258789,44.31499862670898,43.75500106811523,43.8849983215332,4442611.0,0.003071284629951432,-1.408610618888159,-1.9524069028156221,59.746979610782404,48.371460847832935,-1.6619084143180913,-1.2947173220223362,-0.7100889211061201,-4.1653515792413955,10.415238813338002,0.55999755859375,-0.7085232255616276,1.284250068664548,-1.0253116906879711,3.593811828017067,0.1294691889882884,2.4390309483408075,-2.954218907610745,78.87696880310236,18.186043738628754,1.1547808796762595,12,-1.8050003051757812,-1.7574996948242188,-0.9375009536743164,-3.2575016021728516,5.584999084472656,4,0.05375366123117731,1.7272755296275957,43.95500183105469,1.1891879352740131,44.22999954223633,-1.0826497348625272,44.27999877929688,0.05375366123117731
5643,2021-12-13,43.45500183105469,44.45000076293945,43.45500183105469,44.02000045776367,5979628.0,-0.014402320692573856,-2.5221286737649464,-2.756066244882769,53.2240016950374,50.90130859984515,-0.7525366682097214,-0.7107286010406426,-0.032633988659114266,-3.4545038520800233,10.568470269736455,0.9949989318847656,-0.7479475126088744,0.6585016250610352,-1.638439289948714,2.955442540070784,-0.4899688324438358,1.8069720825659061,-2.051283036847586,0.0,-59.414268324359576,1.1484704575048745,12,-0.6550006866455078,-1.1225013732910156,-0.3187522888183594,-2.6225032806396484,6.964996337890625,0,0.07559543686555581,-1.408610618888159,44.09000015258789,1.7272755296275957,43.95500183105469,1.1891879352740131,44.22999954223633,0.07559543686555581
5644,2021-12-14,43.72999954223633,43.91999816894531,43.290000915527344,43.82500076293945,6375347.0,0.0063283327486851615,3.4210949002810866,0.16814416214865877,53.46087925713609,52.38782523192055,-0.6016948439657241,-1.0497882212165024,-0.30172395462666657,-3.6511233765249145,9.828184571679408,0.6299972534179688,-0.4129382037089755,0.9399993896484347,-1.3449742405243228,3.224973019821192,-0.20248742543794407,2.0824862047348134,-2.0797782027376712,36.81997816524187,-20.221744870961075,1.14248681508638,12,-0.8575000762939453,-1.3974990844726562,-0.4812498092651367,-2.897500991821289,7.529998779296875,1,0.08849757540351577,-2.5221286737649464,43.45500183105469,-1.408610618888159,44.09000015258789,1.7272755296275957,43.95500183105469,0.08849757540351577
5645,2021-12-15,43.28499984741211,43.84000015258789,43.06999969482422,43.6349983215332,6793530.0,-0.010176073621826154,1.026311298499222,3.684147124959846,51.07527388935809,53.207066821221645,0.06139719694122192,-0.6586409548177201,0.16331583441603215,-3.1336888675159713,9.434587553711694,0.7700004577636719,-0.15210405675642846,0.5077497482299833,-1.762400657476185,2.7779001539361516,-0.6273254546231044,1.642824951083071,-1.4079961662452192,15.579709143379986,-38.208930817010845,1.1350752028530855,12,0.04500007629394531,-0.9524993896484375,0.12749958038330078,-2.4525012969970703,7.395000457763672,2,0.13341807892426694,3.4210949002810866,43.72999954223633,-2.5221286737649464,43.45500183105469,-1.408610618888159,44.09000015258789,0.13341807892426694
5646,2021-12-16,44.67499923706055,44.84500122070313,43.95000076293945,44.09000015258789,9137943.0,0.032112727146781817,-1.0693703308431328,-1.671433242506812,75.47636877918757,56.84557354580559,-1.0204836522312775,-2.0261124321631456,-1.1881440437946225,-4.4551292067062604,10.189099224923979,1.5600013732910227,0.276545609722028,1.8174991607666016,-0.6046124405801621,4.239610762113365,0.6064433600932233,3.02855496143998,-2.589355801558881,90.42243169011324,30.072762108922703,1.2110558006733807,12,-0.9449977874755859,-2.2099990844726562,-1.141249656677246,-3.842500686645508,4.944999694824226,3,0.09244546477102467,1.026311298499222,43.28499984741211,3.4210949002810866,43.72999954223633,-2.5221286737649464,43.45500183105469,0.09244546477102467
5647,2021-12-17,43.65999984741211,44.57500076293945,43.61999893188477,44.275001525878906,13753862.0,-0.022719628583819595,-1.7481928306008887,-1.0512865657237502,64.50473194066696,58.69385782225949,0.22599888258083922,-0.9192334837270266,-0.1667207220238467,-3.3639233539191906,9.920927478548407,1.0550003051757741,0.5256098811871794,0.714249801635745,-1.6887442132613728,3.117243816532863,-0.4872472058128139,1.915746809084304,-1.2984206333902932,33.239416641951614,-29.535286578620898,1.2014970074485596,12,0.2975006103515625,-1.1949996948242188,-0.1262502670288086,-2.8275012969970703,4.255001068115234,4,0.13456252910060962,-1.0693703308431328,44.67499923706055,1.026311298499222,43.28499984741211,3.4210949002810866,43.72999954223633,0.13456252910060962
5648,2021-12-20,43.3650016784668,43.435001373291016,42.29999923706055,42.68999862670898,7655859.0,-0.006756714841417932,1.7852729723657605,-1.0975629423331112,66.8296013553034,60.16775405737542,0.5690853810665502,-0.5774451486790895,0.10335884221105118,-2.99350075313464,9.563001158838334,1.3600006103515625,0.7320767884890458,0.3707515716552763,-2.024581954123029,2.7660850974335816,-0.8269151912338728,1.5684183345444254,1.4799995422363352,41.846821662667,-25.88252793060778,1.1976667628891513,12,0.20749855041503906,-0.9000015258789062,0.3549976348876953,-2.532503128051758,5.739997863769531,0,0.14550898914704824,-1.7481928306008887,43.65999984741211,-1.0693703308431328,44.67499923706055,1.026311298499222,43.28499984741211,0.14550898914704824
5649,2021-12-21,44.400001525878906,44.4900016784668,43.51499938964844,43.70000076293945,5664033.0,0.023867169545759515,1.215911603167929,1.0370334787621114,65.61117652828557,61.25529692589202,-0.49964494991027664,-1.5738155880632547,-0.9282828551773434,-3.9622591200799206,10.064678431397498,1.125,0.9695405286997811,1.3300012588500962,-1.1452721311678857,3.805274648868078,0.0923645638411088,2.5676379538590837,0.394099655151372,82.51476039373019,12.832482409273211,1.2376366950089908,12,-0.8275012969970703,-1.9350013732910156,-0.6800022125244141,-3.567502975463867,6.6699981689453125,1,0.13558550531935465,1.7852729723657605,43.3650016784668,-1.7481928306008887,43.65999984741211,-1.0693703308431328,44.67499923706055,0.13558550531935465
5650,2021-12-22,44.709999084472656,44.75,44.1150016784668,44.63999938964844,5164530.0,0.006981926755409429,7.4665581608260005,0.09999945504384172,66.54345849703893,61.83027461697737,-0.8206995444799432,-1.8532080947687604,-1.2175497353819509,-4.2019433904254555,10.641488963454266,0.6349983215332031,1.092477498990803,1.560248947143556,-1.0216115548466078,4.14210944913372,0.26931869614847415,2.851179198138638,-2.4099998474121094,94.69540153217282,26.272089765991424,1.2909302509950829,12,-1.1374988555908203,-2.2449989318847656,-0.9474992752075195,-3.877500534057617,7.030002593994141,2,0.14649965044028135,1.215911603167929,44.400001525878906,1.7852729723657605,43.3650016784668,-1.7481928306008887,43.65999984741211,0.14649965044028135
5651,2021-12-23,45.11999893188477,45.38999938964844,44.70000076293945,44.7599983215332,5517384.0,0.009170204782100067,-1.875019868391773,5.1428882833788485,66.95073018037073,62.63069134693163,-1.171233521911354,-2.216579068841078,-1.6185520834667813,-4.539889179111562,11.454544253554372,0.6899986267089844,1.096056179313507,1.8684988021850657,-0.8589115269078889,4.59590913127802,0.5047936376385849,3.2322039667315465,-2.770999679565435,91.26212153945889,23.359979081766355,1.3637051645464788,12,-1.2749996185302805,-2.382499694824226,-1.3299989700317454,-4.287500381469734,6.120002746582024,3,0.12322698370814766,7.4665581608260005,44.709999084472656,1.215911603167929,44.400001525878906,1.7852729723657605,43.3650016784668,0.12322698370814766
5652,2021-12-24,44.775001525878906,45.2599983215332,44.77000045776367,44.94499969482422,1043080.0,-0.007646219285747158,-4.444411477980757,-0.4722163353536973,58.95376248734188,63.26733143496546,-0.8033288277288619,-1.620325503588795,-1.2894964911332778,-4.128263843207208,10.162749578808496,0.48999786376953125,1.069044530820186,1.311251258850099,-1.1743971571740133,3.7968996748742114,0.06842705083803935,2.554075466862159,-2.3043622680664058,80.09715749513904,14.603576349755173,1.242824208012058,12,-0.9300022125244141,-2.0375022888183594,-0.9900016784667969,-3.942502975463867,5.444999694824226,4,0.10820764357105772,-1.875019868391773,45.11999893188477,7.4665581608260005,44.709999084472656,1.215911603167929,44.400001525878906,0.10820764357105772
5653,2021-12-27,44.95500183105469,45.02000045776367,44.48500061035156,44.599998474121094,3282268.0,0.004020107181274879,1.2061821613968853,-2.08827753343506,54.96692236524169,63.43466955808831,-0.836103188641637,-1.585896367212456,-1.489962061148546,-4.237997003885511,9.499071323043887,0.5349998474121094,1.0110487575012996,1.3035015106201158,-1.0244474844470588,3.6314505056872903,0.13952701308652848,2.467476008153703,-2.367588167968748,76.80013020833333,14.798390383669464,1.1639744975335873,12,-1.1100025177001953,-2.2175025939941406,-1.65875244140625,-4.122503280639648,6.344997406005859,0,0.0658435983518948,-4.444411477980757,44.775001525878906,-1.875019868391773,45.11999893188477,7.4665581608260005,44.709999084472656,0.0658435983518948
5654,2021-12-28,45.25500106811523,45.375,44.900001525878906,44.97999954223633,2916252.0,0.0066733227636819326,-1.183913287498246,0.7746448604156169,57.27469135802464,64.12349372127348,-1.0024502247472924,-1.602207191885995,-1.8131653307670135,-4.462317366059764,8.27658115364169,0.47499847412109375,0.9735109184251911,1.3712507247924748,-0.5745187041838236,3.317020153768773,0.39836601030432917,2.3441354392806204,-2.555483975966787,89.41187734305055,29.926958469189174,0.9728847144881482,12,-1.410001754760735,-2.5175018310546804,-1.9587516784667898,-4.422502517700188,4.994998931884773,1,0.08507343681919943,1.2061821613968853,44.95500183105469,-4.444411477980757,44.775001525878906,-1.875019868391773,45.11999893188477,0.08507343681919943
5655,2021-12-29,44.75500106811523,45.54999923706055,44.665000915527344,45.25500106811523,4141465.0,-0.011048502667084903,-1.602935071637793,-1.8181717297822637,55.502069228238426,61.90412710450135,-0.303967342528928,-0.9276696598477372,-1.3437861462140077,-3.89724022922821,8.046826581989146,0.8849983215332031,1.0463245877651914,0.730250740051261,-1.0197822851601472,2.4802837652626692,-0.14476577255444312,1.6052672526569651,-1.9478646840667864,25.352188349576494,-30.591891672415315,0.8750165126057045,12,-0.8300018310546804,-1.9375019073486257,-1.4587516784667898,-3.762500762939446,4.954998016357429,2,0.14110151884697375,-1.183913287498246,45.25500106811523,1.2061821613968853,44.95500183105469,-4.444411477980757,44.775001525878906,0.14110151884697375
5656,2021-12-30,44.900001525878906,45.05500030517578,44.665000915527344,44.89500045776367,4099251.0,0.0032398716188832832,1.4761973963063881,-0.01000213623046875,55.563205923271,60.910624213679576,-0.46231179686436263,-0.8919705169225125,-1.4975603624522194,-3.9782942977834495,7.862673777173744,0.3899993896484375,1.107742641252841,0.7315011978149428,-0.783421915520222,2.2464243111501077,-0.02596035885264314,1.4889627544825288,-1.9282933706497403,38.96727236257222,-13.494488426232564,0.7574615566675827,12,-0.9750022888183594,-2.0825023651123047,-1.6037521362304688,-3.6550025939941406,6.069999694824226,3,0.15233852828814576,-1.602935071637793,44.75500106811523,-1.183913287498246,45.25500106811523,1.2061821613968853,44.95500183105469,0.15233852828814576
5657,2021-12-31,44.63000106811523,44.84000015258789,44.59000015258789,44.72000122070313,1711261.0,-0.006013373019777335,-1.9411421519129362,-17.996186117470423,58.496030557343765,59.98467190279517,-0.044976513270057694,-0.4650625827791899,-1.226273221194603,-3.643591750621745,8.172908868928086,0.3100013732910156,1.2322332510653453,0.3467506408691321,-0.9088990424529229,1.602400324191187,-0.2810742007918918,0.974575482530156,-1.5035954479761813,13.615084012994394,-43.6038917530501,0.6278248416610264,12,-0.09750175476073508,-1.8125019073486257,-1.4112510681152273,-3.3850021362304616,6.599998474121101,4,0.1481066648477838,1.4761973963063881,44.900001525878906,-1.602935071637793,44.75500106811523,-1.183913287498246,45.25500106811523,0.1481066648477838
5658,2022-01-03,44.9900016784668,45.36999893188477,44.32500076293945,44.38000106811523,5436592.0,0.008066336583817835,-1.902767770101321,-6.777773068281974,59.0000250680379,59.25009951832321,-0.16788496747030024,-0.74097718294,-1.5846458969787562,-3.928635437807074,8.723664118286683,1.0449981689453196,1.0195895124906542,0.6292510986328139,-0.598276571827931,1.8567787690935589,0.015487263402441442,1.2430149338631864,-1.7181804413124624,54.285856641941166,-5.285699985046151,0.6137638352303718,1,-0.157501220703125,-2.1725025177001953,-2.6500015258789062,-3.7450027465820312,6.299999237060547,0,0.11624804061164395,-1.9411421519129362,44.63000106811523,1.4761973963063881,44.900001525878906,-1.602935071637793,44.75500106811523,0.11624804061164395
5659,2022-01-04,45.36999893188477,45.57500076293945,45.0,45.224998474121094,5584211.0,0.008446260040924747,1.0720594401028243,0.23770543062261687,65.03245935292517,59.0822107245328,-0.44233442225606723,-1.0910669624003049,-1.9527632144242517,-4.231902673415711,8.919398237463584,0.5849990844726562,0.9957582914435505,0.9547483444213967,-0.35192048000782705,2.2614171688506204,0.3014139322067848,1.6080827566360085,-1.9614870147360648,83.59985351562557,17.700910781070064,0.6533344122146102,1,-0.4199981689453196,-2.539999008178718,-3.169999122619636,-4.125000000000007,7.030002593994126,1,0.13070311758390485,-1.902767770101321,44.9900016784668,-1.9411421519129362,44.63000106811523,1.4761973963063881,44.900001525878906,0.13070311758390485
5660,2022-01-05,45.915000915527344,46.290000915527344,45.459999084472656,45.56999969482422,5641479.0,0.012012386962159782,-1.9380468834395592,2.3793112520058814,60.18065025321724,58.32997962151575,-0.8922622925942036,-1.5846038134406015,-2.4757611618860977,-4.6946297495878895,9.21888950960485,0.920001983642571,0.9988861733664081,1.4155002593994155,-0.04867134722850608,2.879671866027337,0.6834144560854583,2.1475860627133727,-2.333169890715375,80.91603201627603,17.37066248556644,0.7320858033139593,1,-0.6075000762939453,-2.2124996185302734,-3.808751106262207,-4.670001983642578,6.0149993896484375,2,0.09441356850777427,1.0720594401028243,45.36999893188477,-1.902767770101321,44.9900016784668,-1.9411421519129362,44.63000106811523,0.09441356850777427
5661,2022-01-06,45.93500137329102,46.43000030517578,45.22000122070313,45.38999938964844,5444172.0,0.0004355974597598511,-1.7344663939620188,1.579710305174722,72.3258526738852,59.81576742002056,-0.8766902697788836,-1.5269494855636978,-2.462110602750272,-4.608730405135425,9.520786399897236,1.2099990844726491,0.9513547998597716,1.336500740051278,-0.23637502202944916,2.9093765021320053,0.5500628590109145,2.1229386210916417,-2.082353359407513,76.48460619811456,8.72958882547637,0.786437881040364,1,-0.5575008392334055,-2.0900020599365305,-3.828751564025886,-4.5900020599365305,6.314998626708977,3,0.08218129091809745,-1.9380468834395592,45.915000915527344,1.0720594401028243,45.36999893188477,-1.902767770101321,44.9900016784668,0.08218129091809745
5662,2022-01-07,46.459999084472656,46.70500183105469,46.09000015258789,46.2750015258789,5732405.0,0.01142914325647304,-1.2162210461200083,0.3394438261624371,79.06104598059322,62.49289226617072,-1.2712173495508026,-1.9660915926637017,-2.949080835366594,-5.026255103673151,9.867954730617749,0.7700004577636648,0.8833473951237139,1.7429985046386705,-0.014809057562942485,3.5008060668402834,0.8640947235378675,2.6219022857394734,-2.298068795634073,89.70577157026011,17.90215693851229,0.8789037811008055,1,-0.9449977874755859,-2.019998550415039,-4.3637495040893555,-4.614999771118164,4.670001983642571,4,0.09707279864621787,-1.7344663939620188,45.93500137329102,-1.9380468834395592,45.915000915527344,1.0720594401028243,45.36999893188477,0.09707279864621787
5663,2022-01-10,46.7400016784668,47.09000015258789,46.40999984741211,46.54999923706055,5681747.0,0.00602674557709415,-1.8936108044932147,1.0270537776311053,75.60177529659907,64.52923492601234,-1.4208027102639562,-2.0947717574277647,-3.1921763144161304,-5.205885219612611,10.627908581970761,0.6800003051757812,0.7868474835131991,1.8587511062622042,-0.012769338133445274,3.7302715506578537,0.9229908840643759,2.7945113284600325,-2.222041373717957,83.2536627479325,12.275977319983738,0.9357602221978262,1,-1.032501220703125,-2.045001983642578,-4.643752098083496,-4.595003128051758,4.259998321533203,0,0.09606327990009644,-1.2162210461200083,46.459999084472656,-1.7344663939620188,45.93500137329102,-1.9380468834395592,45.915000915527344,0.09606327990009644
5664,2022-01-11,47.599998474121094,47.63999938964844,46.49499893188477,46.81999969482422,6505491.0,0.018399588463226424,1.6627898724295003,4.105203983295856,78.22267720477777,67.0537469234056,-2.138015486953144,-2.79318008820362,-4.009186325780476,-5.960767036802935,11.727554491531219,1.1450004577636648,0.8321840460847199,2.525247955322264,0.37535624157236214,4.675139669072166,1.4503020984473167,3.6001938121972117,-2.6705117937180063,98.34706835564354,29.114981186405316,1.0749458568749495,1,-1.6174983978271484,-2.6299991607666016,-5.478748321533203,-5.367498397827148,3.8199996948242188,1,0.07752106217844545,-1.8936108044932147,46.7400016784668,-1.2162210461200083,46.459999084472656,-1.7344663939620188,45.93500137329102,0.07752106217844545
5665,2022-01-12,49.06000137329102,49.099998474121094,48.02000045776367,48.04999923706055,9331583.0,0.030672330797735015,-1.0186884567940848,1.2948765601158196,81.92871645600285,69.98324809370914,-3.266658660896084,-4.00361872669378,-5.383688795077518,-7.3088922026974075,13.408386141672441,1.5,0.9540331466714207,3.6965007781982493,1.0620669296876954,6.330934626708803,2.3792838539429724,5.013717702453526,-3.6426224052237757,98.96914615610007,31.180189255520773,1.317216924255278,1,-2.3475017547607493,-3.3600025177002024,-6.78750133514405,-6.5900020599365305,1.5900001525878764,2,0.06807990336515202,1.6627898724295003,47.599998474121094,-1.8936108044932147,46.7400016784668,-1.2162210461200083,46.459999084472656,0.06807990336515202
5666,2022-01-13,48.80500030517578,49.05500030517578,48.31999969482422,48.82500076293945,6197728.0,-0.005197738707240829,2.062505463764315,-0.019802391545742138,83.14142734886133,72.72162551498886,-2.681465792020802,-3.6083457173389206,-5.05534849622596,-6.941961273060826,14.312546873264715,0.740001678466804,1.0411908744383638,3.234999656677246,0.20938310259133885,6.260616210763153,1.722191379634289,4.747807933720203,-2.6510974358977677,90.19939091543914,22.977272577239816,1.5128082770429543,1,-2.092500686645508,-3.105001449584961,-6.496250152587891,-6.185001373291016,1.8549995422363281,3,0.06403032436142797,-1.0186884567940848,49.06000137329102,1.6627898724295003,47.599998474121094,-1.8936108044932147,46.7400016784668,0.06403032436142797
5667,2022-01-14,49.53499984741211,49.72999954223633,48.67499923706055,48.84000015258789,6533053.0,0.014957474391387615,-1.0585341163685624,-34.74918939538432,84.53994930998854,75.5593948752056,-2.9530679881320268,-4.085081903995885,-5.707172115657272,-7.561675231499379,15.720034177643935,1.0550003051757812,1.2163662707026361,3.6712491989135714,0.3048354233033024,7.03766297452384,1.9880423111084369,5.354456086718706,-2.791877857165481,94.12651467624478,26.95450951385996,1.6832068878051352,1,-2.1700000762939453,-3.520000457763672,-7.226249694824219,-6.915000915527344,0.4049987792968679,4,0.054809733742832156,2.062505463764315,48.80500030517578,-1.0186884567940848,49.06000137329102,1.6627898724295003,47.599998474121094,0.054809733742832156
5668,2022-01-17,49.67499923706055,49.95000076293945,49.41999816894531,49.599998474121094,3805535.0,0.002826272132425478,-1.4367858426946585,0.10791481420495087,84.1576301006088,77.68441384717043,-2.635794341516821,-3.9295857051462377,-5.768658377001302,-7.5887368142443705,17.457509789358944,0.5300025939941406,1.408239925608349,3.495748710632327,-0.061943890065833784,7.053441311330488,1.7169024102832466,5.2745950109814075,-2.33450173641598,92.04048103803873,26.53816889545176,1.7788463003490818,1,-2.089998245239258,-3.549999237060547,-7.366249084472656,-7.055000305175781,0.20999908447265625,0,0.029290424829421235,-1.0585341163685624,49.53499984741211,2.062505463764315,48.80500030517578,-1.0186884567940848,49.06000137329102,0.029290424829421235
5669,2022-01-18,50.41999816894531,50.83000183105469,49.63999938964844,49.9000015258789,8906341.0,0.014997462371956205,-1.2884642189047426,6.93321804587772,92.18166025392289,81.24008162502662,-2.8933886611237085,-4.427455183849304,-6.425996779597611,-8.209571056573623,19.51982412581115,1.19000244140625,1.644957380604481,3.9397478103637695,0.016060376396943354,7.863435244330596,1.977904093380353,5.901591527347186,-2.5576000158417713,85.40912947564907,14.215563319758289,1.9618437169834142,1,-2.3949966430664062,-3.8549976348876953,-7.853747367858887,-7.799999237060547,-0.8849983215332031,1,0.011503408411702942,-1.4367858426946585,49.67499923706055,-1.0585341163685624,49.53499984741211,2.062505463764315,48.80500030517578,0.011503408411702942
5670,2022-01-19,51.2599983215332,51.38999938964844,50.34000015258789,50.5099983215332,8139395.0,0.016660059164882446,1.0792020123429746,1.4423170033892139,92.91495901903059,83.52776010782055,-3.235740001005361,-5.008367205322145,-7.179018601967776,-8.915349419953607,21.577760029826354,1.0499992370605469,1.90383446675785,4.452248001098631,0.08261930091295255,8.82187670128431,2.2674336510057884,6.637062351191474,-2.80407943283943,95.76543709973633,19.648815140084324,2.1848143500928403,1,-2.519998550415039,-4.414999008178711,-8.657498359680176,-8.639999389648438,-3.6399993896484304,2,0.0031213393025979475,-1.2884642189047426,50.41999816894531,-1.4367858426946585,49.67499923706055,-1.0585341163685624,49.53499984741211,0.0031213393025979475
5671,2022-01-20,50.68000030517578,51.47000122070313,50.02000045776367,51.349998474121094,6354172.0,-0.011314827064943134,2.1868020389684086,-0.8933308919270834,89.18394604869862,84.6525267820545,-2.1365632001293946,-4.206120438622506,-6.515376706806727,-8.210803913432393,23.12549100034721,1.4500007629394602,2.102562874470607,3.594249916076663,-1.0236784318046332,8.21217826395796,1.2852857421360113,5.903214090017315,-1.637265316291078,71.73522880660776,-11.779836819231704,2.3089641739406486,1,-1.739999771118164,-3.7950000762939453,-7.848750114440918,-8.060001373291016,-2.4099998474121094,3,-0.0005919253969266514,1.0792020123429746,51.2599983215332,-1.2884642189047426,50.41999816894531,-1.4367858426946585,49.67499923706055,-0.0005919253969266514
5672,2022-01-21,49.61999893188477,50.47000122070313,49.17499923706055,50.11999893188477,9987592.0,-0.02091557551120915,1.15832840603484,0.7462706962126215,77.49405142684208,84.86277968541481,-0.6494761678349832,-2.9139319549007823,-5.360079963431247,-7.026124784703086,24.38167902177504,1.5050010681152344,2.316544995463225,2.291998672485356,-2.3238584572204246,6.907855802191136,-0.01592989236753084,4.5999272373382425,1.8500022888183594,19.38994815673015,-65.02074178989221,2.3079285648528893,1,-0.6374988555908203,-2.734998703002937,-6.522498130798347,-7.000000000000007,-4.029998779296882,4,0.020959309510566237,2.1868020389684086,50.68000030517578,1.0792020123429746,51.2599983215332,-1.2884642189047426,50.41999816894531,0.020959309510566237
5673,2022-01-24,47.915000915527344,49.974998474121094,47.6500015258789,49.61999893188477,9884998.0,-0.03436110546269744,-1.080537164762722,3.409996032714858,63.05799005947323,83.17781444704765,1.3854145896501606,-1.0285420079655978,-3.5926246570381792,-5.211484623850637,25.41880162139083,2.3249969482421946,2.4485236530409793,0.4390007019042983,-4.04440776297875,4.922409166787347,-1.8027035305372223,2.680704934345819,3.5550003051757884,6.937157351281878,-74.37150936572706,2.2417042324415233,1,1.6450004577636719,-1.0300006866455078,-4.7037506103515625,-5.295001983642578,-3.56500244140625,0,0.042262290983811956,1.15832840603484,49.61999893188477,2.1868020389684086,50.68000030517578,1.0792020123429746,51.2599983215332,0.042262290983811956
5674,2022-01-25,49.10499954223633,49.19499969482422,47.97999954223633,48.5,8177125.0,0.024835617321742554,2.0955423917427582,-0.3548388540233342,65.35129925560133,81.3358792025586,0.48204307316984085,-2.0188258355722724,-4.712142753673547,-6.283009868143225,26.235750758865883,1.279998779296875,2.5403105997046467,1.4364994049072237,-2.9754269351974045,5.848425745011852,-0.7694637651450904,3.642462574959538,2.2122016906738367,38.08895635067261,-41.48196272544758,2.205963170052314,1,0.4550018310546875,-1.6124992370605469,-6.086249351501465,-6.4850006103515625,-1.1300010681152344,1,0.01588430478705094,-1.080537164762722,47.915000915527344,1.15832840603484,49.61999893188477,2.1868020389684086,50.68000030517578,0.01588430478705094
5675,2022-01-26,51.06999969482422,51.36000061035156,49.72000122070313,49.89500045776367,10006277.0,0.04001629510041527,-1.1508220997626237,1.9421489687699012,70.81475594123474,79.96624904615564,-1.3051000450005432,-3.674877499673201,-6.572059621970652,-8.111239101713608,27.765934509254908,2.2550010681152344,2.7300373748913316,3.085749626159668,-1.3520534973755645,7.5235527496949,0.8668480643920518,5.304651187927284,-3.4199981689453196,89.52875503050744,9.17221713179238,2.2189015617676144,1,-1.5099983215332031,-3.277498245239258,-8.051249504089355,-8.450000762939453,-4.895000457763672,2,-0.03005678199695927,2.0955423917427582,49.10499954223633,-1.080537164762722,47.915000915527344,1.15832840603484,49.61999893188477,-0.03005678199695927
5676,2022-01-27,51.7400016784668,52.4900016784668,50.02000045776367,50.29999923706055,8553119.0,0.013119287010892267,-1.470001220703125,1.2255347884383756,71.15385732236973,78.47890549197578,-1.693029590297627,-4.01185979062226,-7.111874387782251,-8.634155982186222,29.556790861322412,2.470001220703125,2.86406869214526,3.4137516021728516,-1.0771927282950173,7.9046959326407205,1.1682794369389171,5.659223767406786,-4.015800170898444,84.50413271993426,5.110024526321325,2.2454721652339344,1,-1.6700000762939453,-3.332500457763672,-8.721251487731934,-9.120002746582031,-7.240001678466797,3,-0.07962896430087851,-1.1508220997626237,51.06999969482422,2.0955423917427582,49.10499954223633,-1.080537164762722,47.915000915527344,-0.07962896430087851
5677,2022-01-28,51.2400016784668,51.97000122070313,50.4900016784668,51.86000061035156,9191640.0,-0.009663702817545361,2.5238077937883596,-0.43055408383842664,67.71653969028253,76.6521176686062,-1.0345330590607489,-3.1529160827697638,-6.446933502529035,-7.983455487686534,31.524276578716115,1.4799995422363352,2.8274752775526935,2.583251571655275,-1.7318100774067346,6.898313220717284,0.42572074712426655,4.740782396186283,-3.3251681640625037,74.17355453322376,-4.536857635963784,2.1575308245310065,1,-1.1700000762939453,-2.832500457763672,-7.948752403259277,-8.50250244140625,-6.350002288818359,4,-0.05796255119857352,-1.470001220703125,51.7400016784668,-1.1508220997626237,51.06999969482422,2.0955423917427582,49.10499954223633,-0.05796255119857352
5678,2022-01-31,50.22000122070313,51.63999938964844,50.040000915527344,51.54999923706055,7585497.0,-0.01990633146665788,1.1192056326215083,2.145161786511934,60.18663538971018,73.09711490591589,0.0792387539040007,-1.8140128024816775,-5.286562890750055,-6.835039036655068,32.981775417778415,1.5999984741210938,2.7872186253834315,1.3017511367797923,-2.700219724129738,5.303721997689323,-0.6992342936749765,3.302736567234561,-2.1221609797363357,49.667419455792825,-25.461959250658126,2.0009854304547656,1,-0.14999961853028054,-1.812500000000007,-6.928751945495613,-7.482501983642585,-4.48500061035157,0,-0.0921943639102607,2.5238077937883596,51.2400016784668,-1.470001220703125,51.7400016784668,-1.1508220997626237,51.06999969482422,-0.0921943639102607
5679,2022-02-01,51.29999923706055,51.36000061035156,50.33000183105469,50.58000183105469,5651831.0,0.021505336322297453,1.4523776004650297,-0.5413522404926445,58.974353488064985,69.32593651358637,-0.9641996625271787,-2.558127986909895,-6.226543465758347,-7.780554118059456,34.345819303225376,1.1399993896484304,2.6895811654789057,2.085249137878421,-1.68162332652156,5.852121602278402,0.20181290567843035,3.9686853700784113,-3.026472538593751,57.039630153455356,-14.45147954624563,1.8834362321999891,2,-1.2299976348876953,-2.892498016357422,-8.008749961853027,-8.5625,-5.075000762939453,1,-0.13547759973295637,1.1192056326215083,50.22000122070313,2.5238077937883596,51.2400016784668,-1.470001220703125,51.7400016784668,-0.13547759973295637
5680,2022-02-02,50.25,51.349998474121094,50.22000122070313,51.20000076293945,5459094.0,-0.0204678216895956,-1.237622042188373,-1.3194502577579037,55.44256255819033,65.5768939035299,-0.08105952992476517,-1.229760100647546,-5.0532558439691755,-6.614304542320923,35.177287367476126,1.1299972534179616,2.567388275158521,0.8184999465942369,-2.634739435828692,4.271739329017166,-0.908119744617224,2.5451196378056977,-1.807814302333206,9.311717755785363,-57.34211015602624,1.7266196912114629,2,-0.17999839782714844,-1.842498779296875,-6.9587507247924805,-7.512500762939453,-4.549999237060547,2,-0.045273662206545384,1.4523776004650297,51.29999923706055,1.1192056326215083,50.22000122070313,2.5238077937883596,51.2400016784668,-0.045273662206545384
5681,2022-02-03,49.709999084472656,50.709999084472656,49.30500030517578,50.349998474121094,13793140.0,-0.010746286876166078,1.0661737481627753,0.6736830270200813,50.66870195002963,62.59629951721741,0.3429406745354626,-0.4136533226046595,-4.392732240855935,-5.960492226577799,36.02500074046897,1.404998779296875,2.2925040939181187,0.08974914550780966,-2.9462670775885016,3.125765368604121,-1.428258966040346,1.6077572570559653,-1.1059007475738625,15.196947098111362,-45.99969324929913,1.5180081115481556,2,0.3600025177001953,-1.3024978637695312,-6.338749885559082,-6.892499923706055,-4.119998931884766,3,-0.0711124504630356,-1.237622042188373,50.25,1.4523776004650297,51.29999923706055,1.1192056326215083,50.22000122070313,-0.0711124504630356
5682,2022-02-04,50.97000122070313,51.13999938964844,50.099998474121094,50.20000076293945,7789174.0,0.025347056114190192,-1.1443206531357042,-1.2031268626469367,54.55826175459989,61.65188526112036,-0.7883259882672462,-1.3897042063087923,-5.432717539612597,-7.092931487509837,36.791084150098776,1.4300003051757812,1.9255050949221584,1.124251174926762,-1.5746866669732427,3.823189016826767,-0.2252177460232403,2.4737200958767644,-2.21046675014162,71.30627701737964,13.43238789043204,1.3494689209500033,2,-0.7350006103515696,-2.562500000000007,-7.598752021789558,-8.15250205993653,-5.220001220703132,4,-0.12693743507455768,1.0661737481627753,49.709999084472656,-1.237622042188373,50.25,1.4523776004650297,51.29999923706055,-0.12693743507455768
5683,2022-02-07,51.22999954223633,51.290000915527344,50.4900016784668,51.040000915527344,5365826.0,0.00510100677469838,4.161262536147173,0.2467513165651869,52.951900606542544,60.27417430011383,-0.5907658782298739,-1.3661174831556835,-5.486741020971984,-7.2138579458671614,37.333850352140125,0.7999992370605469,1.6106484556174294,1.1597496032714858,-1.1736567935366935,3.493156000079665,-0.006953595132600299,2.326452801675572,-2.3212463833586057,93.67391489977835,37.66030627955997,1.1667031984040883,2,-0.33249855041503906,-2.822498321533203,-7.555000305175781,-8.412500381469727,-5.474998474121101,0,-0.12375561603042584,-1.1443206531357042,50.97000122070313,1.0661737481627753,49.709999084472656,-1.237622042188373,50.25,-0.12375561603042584
5684,2022-02-08,51.290000915527344,52.36999893188477,51.22000122070313,51.45000076293945,6931199.0,0.0011712155734364682,-6.666670905230326,-0.8421105467103017,50.1159296645218,57.97430471381239,-0.3444531575798848,-1.1968626649794913,-5.3168031995144815,-7.137018453081765,37.720495938761836,1.1499977111816406,1.4581103314520192,1.0352508544921903,-1.0456181418417714,3.116119850826152,-0.005183643674790517,2.075685352659171,-2.237997815866059,64.76350733256069,13.209072882532858,1.04043449816698,2,-0.3924999237060547,-2.5450000762939453,-7.465001106262207,-8.472501754760742,-5.75,1,-0.1083057166312914,4.161262536147173,51.22999954223633,-1.1443206531357042,50.97000122070313,1.0661737481627753,49.709999084472656,-0.1083057166312914
5685,2022-02-09,52.4000015258789,52.459999084472656,51.0,51.06999969482422,6436455.0,0.021641657058647512,1.0137960790091238,-8.312519371527982,56.384562230252484,56.333271925799366,-1.3923760296538603,-2.1542590347097175,-6.221940733011941,-8.117902308099168,37.17050254006143,1.4599990844726562,1.6036484485035913,1.9782514572143484,-0.23103393923720716,4.187536853665904,0.873608758988567,3.0828941554401297,-3.210478483065394,98.09833338169696,47.06850240019739,1.1046426982257793,2,-1.5175018310546804,-3.545000076293938,-8.510001182556145,-9.570001602172844,-6.390003204345696,2,-0.11784356625845027,-6.666670905230326,51.290000915527344,4.161262536147173,51.22999954223633,-1.1443206531357042,50.97000122070313,-0.11784356625845027
5686,2022-02-10,51.93000030517578,52.43000030517578,51.40999984741211,52.209999084472656,6299551.0,-0.008969488683525983,1.8333298012122239,-0.21052510813074468,58.967395891796464,55.36114483707871,-0.9974854681415977,-1.5158554309294772,-5.551215475664954,-7.529148172642209,36.59078681467796,1.0200004577636719,1.6310390608657883,1.3520002365112305,-0.8175076898615146,3.5215081628839755,0.26724627332485795,2.436754199697603,-2.6084581169361414,77.54243041412084,21.580487003405906,1.0847539631863716,2,-1.0475006103515625,-3.0749988555908203,-7.424999237060547,-8.742500305175781,-6.424999237060554,3,-0.1199691797732455,1.0137960790091238,52.4000015258789,-6.666670905230326,51.290000915527344,4.161262536147173,51.22999954223633,-0.1199691797732455
5687,2022-02-11,52.25,52.5,51.43000030517578,51.599998474121094,5570067.0,0.006162135431228233,-1.161620209462011,-2.321444141689373,68.85601587072979,56.32440933496978,-1.2953726018430345,-1.7096813730965366,-5.672627891455065,-7.728366409792457,35.64089173794333,1.0699996948242188,1.403463873959467,1.5362499237060518,-0.6972889284649639,3.7697887758770676,0.4194804976205404,2.6530193497915633,-2.8017194321512733,87.56217866842282,24.349725953040092,1.1167694260855083,2,-1.3474998474121094,-2.9549999237060547,-7.638750076293945,-8.992500305175781,-6.474998474121101,4,-0.12746411191219353,1.8333298012122239,51.93000030517578,1.0137960790091238,52.4000015258789,-6.666670905230326,51.290000915527344,-0.12746411191219353
5688,2022-02-14,51.13000106811523,52.27000045776367,50.97999954223633,52.0,7999873.0,-0.02143538625616792,-1.2051260315152148,-1.338456753172071,58.862148730749546,56.3119421397125,-0.03656002034016126,-0.5007626857947471,-4.398584614535132,-6.514667746977402,34.35541529540659,1.2900009155273438,1.0778364697689042,0.34350090026854474,-1.8418433522951858,2.5288451528322753,-0.749171226013317,1.4361730265504065,-1.4986173343374247,9.868518467395173,-54.18702670047543,1.0926721262818637,2,-0.22750091552733664,-1.6750011444091726,-6.1525001525878835,-7.735000610351555,-5.150001525878899,0,-0.1052220018722082,-1.161620209462011,52.25,1.8333298012122239,51.93000030517578,1.0137960790091238,52.4000015258789,-0.1052220018722082
5689,2022-02-15,51.0,51.9000015258789,50.11000061035156,51.25,7559606.0,-0.0025425594641009797,1.3096740532186257,0.2873566746322297,49.63503823844592,55.666661659740896,0.05186511270591154,-0.3426492040230755,-4.139953623103679,-6.299314061756377,32.28217370885543,1.7900009155273366,0.8200710807896527,0.18449974060058594,-1.9957539140022433,2.364753395203415,-0.9056270867008251,1.274626567901997,-1.196499290248866,37.238477695986106,-22.620197680895892,1.0901268273014144,2,-0.09749984741210938,-1.5025005340576172,-5.798749923706055,-7.412500381469727,-4.665000915527344,1,-0.10284311631146614,-1.2051260315152148,51.13000106811523,-1.161620209462011,52.25,1.8333298012122239,51.93000030517578,-0.10284311631146614
5690,2022-02-16,51.41999816894531,51.63000106811523,50.54999923706055,50.72000122070313,4714726.0,0.008235258214613905,-1.0769247698345608,-2.7999877929687216,48.286919141897336,55.402019125503976,-0.20642305374688874,-0.7905794027986701,-4.422177511483753,-6.621709202894067,29.863191687703672,1.0800018310546804,0.7613692750313845,0.5964979171752915,-1.5917824790930624,2.7847783134436455,-0.4976422809588854,1.6906381153094685,-1.4547075017792466,54.811627327923595,-1.8498551700692545,1.094140198134176,2,-0.11999893188476562,-1.3449974060058594,-5.943748474121094,-7.557498931884766,-4.73499679565429,2,-0.11435234272274142,1.3096740532186257,51.0,-1.2051260315152148,51.13000106811523,-1.161620209462011,52.25,-0.11435234272274142
5691,2022-02-17,50.6500015258789,51.43000030517578,50.22000122070313,50.9000015258789,5859702.0,-0.01497465325721159,-1.1801773317754227,-0.35714441416894094,46.93027913987078,54.55446550164518,0.7944838045052194,-0.024185425282162498,-3.5116480543940227,-5.762386272155062,27.63704620580838,1.2099990844726491,0.6249263686612139,-0.1719987869262738,-2.3607344117088687,2.016736837856321,-1.2663665993175712,0.9223690254650236,-0.5400009155273366,22.594186336037907,-30.53635790910093,1.094367812391296,2,0.6549987792968821,-0.575000762939446,-4.443752288818352,-6.057502746582024,-3.0500030517578054,3,-0.09160914243951113,-1.0769247698345608,51.41999816894531,1.3096740532186257,51.0,-1.2051260315152148,51.13000106811523,-0.09160914243951113
5692,2022-02-18,50.65999984741211,51.1500015258789,50.18000030517578,50.63999938964844,6486390.0,0.00019740022175729344,-1.063835399630689,-0.0800018310546875,52.55813313922718,54.51071356083236,0.822368166350806,0.05030456148671192,-3.382451963579115,-5.681135318207701,26.351497164540476,0.9700012207031179,0.6149616216995852,-0.21400051116943075,-2.3307275777314516,1.90272655539259,-1.2723640444504412,0.8443630221115797,1.8400001525878906,25.462929440458048,-26.94466028264828,1.0583635332810106,2,0.6450004577636719,-0.5849990844726562,-4.4537506103515625,-6.067501068115234,-3.970001220703132,4,-0.10175678631708918,-1.1801773317754227,50.6500015258789,-1.0769247698345608,51.41999816894531,1.3096740532186257,51.0,-0.10175678631708918
5693,2022-02-21,49.93999862670898,50.91999816894531,49.73500061035156,50.5,6145128.0,-0.014212420506746426,-1.4433004691696916,-27.999427808506937,41.74756697249062,53.58089548394001,1.4976311940080436,0.9800391796166181,-2.508281894580797,-4.886158417611952,26.442410103135614,1.18499755859375,0.7148288777881788,-1.0352516174316477,-2.7019018821137593,0.6313986472504638,-1.868576749772707,-0.20192648509058841,2.5136013793945367,9.468726543585905,-40.603384903681146,0.8333251323410573,2,1.177501678466804,0.13500213623047586,-3.2499990463256765,-5.032499313354485,-4.1299972534179545,0,-0.08340002433645544,-1.063835399630689,50.65999984741211,-1.1801773317754227,50.6500015258789,-1.0769247698345608,51.41999816894531,-0.08340002433645544
5694,2022-02-22,49.8849983215332,50.5099983215332,49.15999984741211,49.2599983215332,6588023.0,-0.0011013277270367494,-2.2727356798046867,-1.1160686916301519,47.48100943907357,52.591611840475686,1.4889520893829697,1.1557258766859988,-2.305438576296318,-4.775859669314443,26.517233945468853,1.3499984741210938,0.6538230576907864,-1.1292518615722642,-2.6409310540511015,0.3824273309065731,-1.8850914578116829,-0.37341226533284555,2.4598577087402305,29.352150437995068,-24.806970907108333,0.7558395962394193,2,0.9450016021728516,0.19000244140625,-3.0299978256225586,-4.867498397827148,-2.9199981689453125,1,-0.07828002226495523,-1.4433004691696916,49.93999862670898,-1.063835399630689,50.65999984741211,-1.1801773317754227,50.6500015258789,-0.07828002226495523
5695,2022-02-23,49.53499984741211,50.43999862670898,49.44499969482422,49.834999084472656,5897010.0,-0.007016106763503949,-3.145832836627457,-0.479998779296875,48.75974965191884,51.45742892493372,1.553141018821016,1.4596676058571063,-1.7942700342016167,-4.362536163336756,25.348421196604633,0.9949989318847585,0.5900779947413497,-1.4025003433227567,-3.051859946680075,0.2468592600345616,-2.2271801450014124,-0.5778205416441011,2.6187648118896476,16.519820457192218,-40.80932389013875,0.824679801678659,2,1.2950000762939453,0.5400009155273438,-2.2399988174438477,-4.0774993896484375,-3.5050010681152273,2,-0.0646008029231201,-2.2727356798046867,49.8849983215332,-1.4433004691696916,49.93999862670898,-1.063835399630689,50.65999984741211,-0.0646008029231201
5696,2022-02-24,47.61999893188477,49.17499923706055,47.35499954223633,48.6500015258789,18829075.0,-0.03865955226458695,-1.333330888016726,3.433350711442802,28.274939402680346,46.948420428483786,3.12064310943947,3.215017914425083,0.2181607583614138,-2.3937449137735456,24.175381596676036,2.1800003051757812,0.5146842981086479,-3.1115011215209876,-5.284780165474039,-0.9382220775679357,-4.198140643497517,-2.024861599544458,4.3541398387036025,6.982852467288811,-46.57156001969603,1.0866395219765268,2,2.1925010681152273,2.3075008392333913,0.1725006103515554,-1.8824996948242259,-0.8649978637695455,3,-0.019634556479750542,-3.145832836627457,49.53499984741211,-2.2727356798046867,49.8849983215332,-1.4433004691696916,49.93999862670898,-0.019634556479750542
5697,2022-02-25,48.27000045776367,48.54999923706055,47.35499954223633,47.43000030517578,10597115.0,0.013649759354439572,-1.4141367046466016,-0.8155320748567753,31.728397271125147,43.93355915519219,2.063730658151293,2.4570785116262073,-0.2921275527168916,-2.99608875128029,22.938949479157912,1.1949996948242188,0.2474504982896093,-2.3129995346069308,-4.73197211154136,0.10597304232749849,-3.522485823074142,-1.1035132461397197,3.334607174556538,25.666234726491986,-21.87093537342954,1.2094862884672133,2,1.3575000762939453,1.6574993133544922,-0.3575000762939453,-2.4925003051757812,-1.625,4,-0.013880297851433188,-1.333330888016726,47.61999893188477,-3.145832836627457,49.53499984741211,-2.2727356798046867,49.8849983215332,-0.013880297851433188
5698,2022-02-28,45.59000015258789,47.13000106811523,44.75,47.099998474121094,17814292.0,-0.05552103334908365,2.031841717144493,-1.7976167229031657,23.414169112829995,41.020129252345974,4.330653841449475,5.030333558932654,2.5088348410914705,-0.29742246174397025,22.568602367415096,3.520000457763672,-0.11721726417754041,-4.761499786376952,-8.054897275616497,-1.4681022971374063,-6.408198530996728,-3.1148010417571754,5.674638832525609,14.58334023202108,-29.503538237960036,1.646698744619774,2,2.6000003814697266,3.0349998474121094,2.34375,0.1875,0.7099990844726562,0,0.024128064716811393,-1.4141367046466016,48.27000045776367,-1.333330888016726,47.61999893188477,-3.145832836627457,49.53499984741211,0.024128064716811393
5699,2022-03-01,44.349998474121094,46.209999084472656,43.97000122070313,45.86000061035156,14935059.0,-0.027198983863052417,1.027148227804833,1.000002526292388,12.90320652598109,37.08860562835528,5.060296152431725,6.032237869303522,3.8245174131618285,0.9625270772202086,22.291188821459574,2.239997863769524,-0.7050705760301454,-5.65400142669678,-9.864863614667946,-1.443139238725614,-7.75943252068236,-3.5485703327112006,6.263176612481054,5.873221109257711,-30.085231212526296,2.1054310939855827,3,3.3500022888183594,3.8850021362304688,3.872502326965332,1.4275016784667969,1.3000030517578054,1,0.03292002140703265,2.031841717144493,45.59000015258789,-1.4141367046466016,48.27000045776367,-1.333330888016726,47.61999893188477,0.03292002140703265
5700,2022-03-02,47.974998474121094,48.0,44.275001525878906,44.36000061035156,19496825.0,0.08173619221464556,1.0327408150647717,-2.3940349334828896,35.88003353556725,35.860800561210446,1.000439329066296,2.348468821060891,0.30888782272453597,-2.614457323480252,21.554018608445386,3.7249984741210938,-1.0183705267799752,-1.9152513504028335,-6.219998078877971,2.3894953780723043,-4.067624714640402,0.2371220138347354,1.840995748573171,76.94522151270208,44.33645255510879,2.152373364237568,3,-0.4149971008300781,0.26000213623046875,0.5512523651123047,-2.197498321533203,-3.0649986267089844,2,-0.02105259726225983,1.027148227804833,44.349998474121094,2.031841717144493,45.59000015258789,-1.4141367046466016,48.27000045776367,-0.02105259726225983
5701,2022-03-03,46.17499923706055,49.00500106811523,46.17499923706055,48.459999084472656,10922562.0,-0.037519526718307494,-1.4770258381065682,-0.6320888513691764,30.38423629301512,33.39703424496466,2.3455652572918737,4.079198535324153,2.186378759136602,-0.7848046475581327,21.419401365784218,2.8300018310546804,-1.2636980388013797,-3.5385005950927706,-8.15351718934486,1.0765159991593194,-5.846008892218819,-1.230992297966722,2.93947582539478,43.793407808954484,17.386701282786287,2.3075082971260463,3,1.2700004577636719,2.0600013732910156,2.5012521743774414,-0.39749908447265625,-0.5149993896484375,3,-0.0031402373613313994,1.0327408150647717,47.974998474121094,1.027148227804833,44.349998474121094,2.031841717144493,45.59000015258789,-0.0031402373613313994
5702,2022-03-04,44.5,46.05500030517578,44.27999877929688,45.88000106811523,10794060.0,-0.03627502468297117,1.052025428381788,0.6039392386297776,29.33291064070042,32.017627985876864,3.4138835507514287,5.528054839924081,3.9321257681976505,0.8999505132500758,21.333142312132686,1.8950004577636648,-1.600776368238506,-4.889999771118163,-10.013239602471707,0.23324006023538146,-7.451619686794935,-2.3283798554413906,4.505001068115227,10.526291864125444,-17.22996357208901,2.561619915676771,3,2.739999771118164,3.7350006103515625,4.738751411437988,1.7875003814697266,2.125,4,0.05067418130596013,-1.4770258381065682,46.17499923706055,1.0327408150647717,47.974998474121094,1.027148227804833,44.349998474121094,0.05067418130596013
5703,2022-03-07,44.88999938964844,45.4900016784668,43.599998474121094,43.96500015258789,13924706.0,0.008764031228054803,-1.283988207878778,-0.6702887834165874,31.25766157587762,30.21503377885509,2.4945359223222923,4.889407455341157,3.6130618076951464,0.5189603297109784,21.251087391089506,1.8900032043457031,-1.8929438140155455,-4.183000373840329,-9.60285975120074,1.236859003520081,-6.892930062520534,-1.473070685160124,4.11500167846679,23.866795493507286,-2.578900539852352,2.7099296886802064,3,2.1299991607666016,3.1599998474121094,4.348752021789551,1.397500991821289,1.5349998474121094,0,0.03909559126703699,1.052025428381788,44.5,-1.4770258381065682,46.17499923706055,1.0327408150647717,47.974998474121094,0.03909559126703699
5704,2022-03-08,45.73500061035156,46.52000045776367,44.94499969482422,45.084999084472656,14726942.0,0.01882381893945806,-2.3870973034611187,0.7027049318921327,33.004490053047675,28.464449378980518,1.116345982490877,3.801822812633425,2.840606187299109,-0.3149006724100758,20.30210053290468,1.6300010681152344,-2.267072927679706,-3.060249137878415,-8.570333715563358,2.4498354398065274,-5.81529142672089,-0.3052068490359403,2.5133000946044888,39.500483100652254,15.955386125709978,2.7550422888424713,3,0.6524982452392578,2.3149986267089844,3.503750801086426,0.5524997711181641,1.25,1,0.012353747002708193,-1.283988207878778,44.88999938964844,1.052025428381788,44.5,-1.4770258381065682,46.17499923706055,0.012353747002708193
5705,2022-03-09,46.224998474121094,46.77000045776367,45.48500061035156,46.209999084472656,14321264.0,0.010713848414350524,1.3257845134118134,0.023075929903635106,36.54605310466956,29.383462012534874,0.12007490986272984,2.9781824170600544,2.4464624354988587,-0.7913547539934314,19.46717330831887,1.2849998474121094,-2.49885373484652,-2.2615011215209933,-7.610781945825302,3.0877797027833154,-4.936141533673144,0.4131392906311575,1.372539918518065,48.56611915259423,23.872114560372623,2.6746404121521534,3,0.07750129699707031,1.8250007629394531,3.0137529373168945,0.06250190734863281,0.4650001525878835,2,-0.012439090691676369,-2.3870973034611187,45.73500061035156,-1.283988207878778,44.88999938964844,1.052025428381788,44.5,-0.012439090691676369
5706,2022-03-10,45.70000076293945,46.81999969482422,45.38000106811523,46.20000076293945,12006495.0,-0.011357441395602352,-1.5263147327702558,-33.33468972533062,35.377360400291295,29.788902360220003,0.3845153641911878,3.175313136330459,3.058515530203451,-0.24542977931770338,18.604939747679676,1.4399986267089915,-2.8340614598953593,-2.474998855590819,-7.704199443490161,2.7542017323085233,-5.08959914954049,0.1396014383588522,1.3378820411071786,65.21743766170994,38.94269780399564,2.61460029394967,3,0.6024990081787109,2.3499984741210938,3.538750648498535,0.5874996185302734,1.645000457763679,3,-0.017286671823603106,1.3257845134118134,46.224998474121094,-2.3870973034611187,45.73500061035156,-1.283988207878778,44.88999938964844,-0.017286671823603106
5707,2022-03-11,45.59000015258789,46.56499862670898,45.52000045776367,46.349998474121094,10974577.0,-0.002407015503613885,-1.3222240589329683,1.5199966430664062,36.697251131227,31.264800362264115,0.08312022664978969,2.90997652415507,3.264792454251875,-0.1083027146045481,17.65423182911881,1.0449981689453054,-3.194771211107536,-2.2519994735717788,-7.230804518895724,2.726805571752166,-4.741401996233748,0.23740304909019017,-1.9900016784667969,61.801270933439476,32.02093564014635,2.489402522661971,3,0.7124996185302734,2.4599990844726562,3.6487512588500977,0.6975002288818359,1.4449996948242188,4,0.0015354177361248667,-1.5263147327702558,45.70000076293945,1.3257845134118134,46.224998474121094,-2.3870973034611187,45.73500061035156,0.0015354177361248667
5708,2022-03-14,45.75,46.34500122070313,45.40499877929688,45.875,7542301.0,0.0035095382074270542,-1.306747547367673,0.16447404745293104,37.435433546018274,33.99060336449047,-0.057883976320439956,2.45196822866545,3.193307470498418,-0.24188636401740382,17.1735303888958,0.94000244140625,-3.237099420916614,-1.8229995727539077,-6.6322814286694864,2.986282283161671,-4.227640500711701,0.5816413552038853,-2.090701522827146,42.933349609375,12.557751755010084,2.4046409279577903,3,0.5524997711181641,2.299999237060547,3.5712509155273438,0.5375003814697266,1.4000015258788991,0,0.0191256830601092,-1.3222240589329683,45.59000015258789,-1.5263147327702558,45.70000076293945,1.3257845134118134,46.224998474121094,0.0191256830601092
5709,2022-03-15,45.75500106811523,45.79999923706055,44.334999084472656,45.09500122070313,9011242.0,0.00010931296426730519,2.906686944005046,-5.279998779296761,38.26816065770963,34.255950822506286,0.1758679813886772,2.1437908994254755,3.266454042158273,-0.21729987906400083,17.743527377080976,1.4650001525878906,-3.369806078377863,-1.5557485580444421,-6.145186037633842,3.0336889215449574,-3.8504672978391383,0.7389701817502541,-2.037588587951653,57.14292293238825,23.98133252139573,2.2947187397946984,3,0.5474987030029368,2.2949981689453196,3.8975000381469798,0.5324993133544993,0.11499786376954546,1,0.014643168032012488,-1.306747547367673,45.75,-1.3222240589329683,45.59000015258789,-1.5263147327702558,45.70000076293945,0.014643168032012488
5710,2022-03-16,45.540000915527344,46.5099983215332,45.30500030517578,46.09000015258789,9554064.0,-0.004698943231753239,-1.362740148174743,-0.8333323700257382,42.78279653579947,35.633568627260104,0.010213961369160529,1.9981352804578307,3.5411450180595665,0.028094385981347614,18.147612052094182,1.2049980163574219,-3.1438655538432343,-1.4767488479614244,-5.69624886387362,2.7427511679507717,-3.586498855917526,0.6330011599946772,-1.7656367124328582,48.49100744825215,11.521532279275746,2.1097500079560993,3,-0.3300018310546875,2.509998321533203,4.28125,0.7474994659423828,-1.5100021362304616,2,0.03173033960856886,2.906686944005046,45.75500106811523,-1.306747547367673,45.75,-1.3222240589329683,45.59000015258789,0.03173033960856886
5711,2022-03-17,46.0099983215332,46.224998474121094,45.415000915527344,45.6150016784668,9187133.0,0.010320540108851972,-1.0377344004913533,-0.718176710894097,42.05902032754398,37.047580814687166,-0.5427233727702614,1.225530636620313,3.13688576857912,-0.40303849554483406,18.90238550632095,0.80999755859375,-2.6484561651398906,-0.7747512817382827,-4.6492673584277995,3.099764794951234,-2.712009320083041,1.1625067566064757,-2.179821429966431,75.11208882943534,35.19626063584671,1.9372580383447586,3,-0.7999992370605469,2.0400009155273438,3.8587522506713867,0.27750205993652344,-1.2549972534179759,3,0.014779402955499066,-1.362740148174743,45.540000915527344,2.906686944005046,45.75500106811523,-1.306747547367673,45.75,0.014779402955499066
5712,2022-03-18,45.50500106811523,46.09000015258789,44.959999084472656,45.77999877929688,20405549.0,-0.010975815514899345,1.5251407601259914,-0.6962026538929917,49.64745277430393,39.09089094784565,0.1339070610711346,1.3961057200844849,3.68618360990731,0.13708375995242505,19.824208590289878,1.1300010681152344,-2.683767742653984,-1.0219985961914162,-4.473859930031658,2.4298627376488255,-2.747929263111537,0.7039320707287047,-1.6201277418456144,53.7932135196423,10.232105515932695,1.7259306669201209,3,0.07249832153321023,2.5449981689453196,4.363749504089363,1.2975006103515696,-0.375,4,0.04043511942420697,-1.0377344004913533,46.0099983215332,-1.362740148174743,45.540000915527344,2.906686944005046,45.75500106811523,0.04043511942420697
5713,2022-03-21,45.7750015258789,46.38000106811523,45.6349983215332,45.68000030517578,7544828.0,0.005933423830921658,-7.0538578910469765,-0.345461859645672,56.42762359146881,41.69346134100355,0.002957070568633924,0.8412042980153345,3.45550784958575,-0.09841980164247133,21.157226467441316,0.875,-2.452617892892505,-0.5437482833862362,-3.60960356591292,2.5221069991404477,-2.076675924649578,0.9891793578771058,-1.8365256936004997,66.20703202417522,17.140110800545656,1.5329276412633421,3,-0.19750213623046164,2.1599979400634837,4.323748588562019,1.1049976348877024,1.004997253417983,0,0.027525904522818445,1.5251407601259914,45.50500106811523,-1.0377344004913533,46.0099983215332,-1.362740148174743,45.540000915527344,0.027525904522818445
5714,2022-03-22,45.97999954223633,46.25,45.68500137329102,46.0,9074292.0,0.0044783836051109915,1.1730697282030318,-0.2105284291680209,36.98629046185023,41.742376602912515,-0.1828631048986722,0.3464143194685647,3.2653029067605956,-0.26969389293733315,22.622457235534966,0.5649986267089773,-2.0415297837887465,-0.14350032806396484,-2.7097447038612046,2.422744047733275,-1.4266225159625847,1.139621859834655,-1.9889932540693138,65.80651353725978,19.42884184715262,1.2831221878986214,3,-0.4025001525878906,1.7700004577636719,4.1987504959106445,1.3575000762939453,1.2449989318847656,1,0.025445889414762446,-7.0538578910469765,45.7750015258789,1.5251407601259914,45.50500106811523,-1.0377344004913533,46.0099983215332,0.025445889414762446
5715,2022-03-23,46.334999084472656,46.45000076293945,45.599998474121094,45.599998474121094,6638858.0,0.007720738272522842,-1.3129294774647595,-36.74918939538432,51.28617452084686,43.51002261630758,-0.5818006939393854,-0.27469713283703356,2.8824591066159613,-0.5763479741163309,24.104318953533273,0.8500022888183594,-1.6595359299436083,0.3714992523193388,-1.637745068162637,2.3807435728013147,-0.6331229079216527,1.3761214125603303,-2.292512949534803,92.28177524033846,43.69446395423509,1.0046221602409895,3,-0.8850002288818359,1.2800006866455078,3.8650007247924805,1.0650005340576172,0.6450004577636719,2,-0.010035613721285475,1.1730697282030318,45.97999954223633,-7.0538578910469765,45.7750015258789,1.5251407601259914,45.50500106811523,-0.010035613721285475
5716,2022-03-24,46.68500137329102,47.43500137329102,46.36999893188477,46.4000015258789,7239142.0,0.007553734665674217,-5.173837087162051,0.38775457244287675,72.31873926993059,47.4679657428302,-0.8687447744776549,-0.736077745017532,2.516326233098944,-0.8809075759752645,23.745183830901013,1.1000022888183665,-1.3396889426511862,0.7682514190673899,-1.1184841185225238,2.6549869566573037,-0.17511634972756696,1.7116191878623468,-2.5920649885177482,69.69699772043158,15.622084581056605,0.9433677687949577,3,-0.8000011444091868,0.8299980163574148,4.002498626708977,0.7149982452392507,2.114997863769524,3,-0.05687056904560994,-1.3129294774647595,46.334999084472656,1.1730697282030318,45.97999954223633,-7.0538578910469765,45.7750015258789,-0.05687056904560994
5717,2022-03-25,47.599998474121094,47.6150016784668,45.8849983215332,46.5,6296989.0,0.019599380398723776,2.0619396132656367,3.859645835285107,75.0000351909956,51.6418103700499,-1.6412327899948735,-1.7959211739014407,1.5719646484661354,-1.7472347245678606,23.480979236134516,1.7300033569335938,-1.0990949136984867,1.7167486190795884,-0.011164921109006798,3.4446621592681836,0.8527918489852908,2.580705389173886,-3.373379489807107,99.25542528600718,39.650874753317964,0.8639567700942982,3,-1.6249980926513672,-0.22499847412109375,3.0900020599365234,-0.1999988555908203,1.2250022888183594,4,-0.0597688549833173,-5.173837087162051,46.68500137329102,-1.3129294774647595,46.334999084472656,1.1730697282030318,45.97999954223633,-0.0597688549833173
5718,2022-03-28,46.68999862670898,48.36000061035156,46.68999862670898,47.05500030517578,7343974.0,-0.019117644466036254,-8.150653721141369,-0.33182016798563546,58.705559732295974,53.91263248944838,-0.6524878535261251,-0.8424812800789354,2.4369070130206794,-0.7947994684910853,21.591440018412396,1.6700019836425852,-0.7945814733915029,0.7517488479614158,-1.0066207959320153,2.510118491854847,-0.1274359739852997,1.6309336699081314,-2.2600766807458186,39.49272858449937,-21.719002733428987,0.8791848219467145,3,-0.029998779296867895,0.5699996948242259,4.00000190734864,0.7100009918212962,2.8250007629394602,0,-0.03341181418886041,2.0619396132656367,47.599998474121094,-5.173837087162051,46.68500137329102,-1.3129294774647595,46.334999084472656,-0.03341181418886041
5719,2022-03-29,45.81000137329102,47.875,45.43000030517578,46.915000915527344,9838729.0,-0.018847660726092896,-1.6219812272064373,3.0273820845917507,46.468102900279455,54.3221109743906,0.26388162799611337,0.16074547392862115,3.2366749341369214,0.12238801737395733,19.562025444484448,2.4449996948242188,-0.5264423428280267,-0.20124855041503054,-1.7955593630936093,1.3930622622635482,-0.9984039567543235,0.5959068559242624,-1.0656731341767909,12.969318380069037,-47.7830763127058,0.7971554063392907,3,0.8499984741210866,1.2449970245361257,4.7862491607665945,1.5899982452392507,4.789997100830071,1,0.021174358806533622,-8.150653721141369,46.68999862670898,2.0619396132656367,47.599998474121094,-5.173837087162051,46.68500137329102,0.021174358806533622
5720,2022-03-30,46.96500015258789,47.209999084472656,46.1500015258789,46.3650016784668,6483258.0,0.02521280822249161,-1.0582501259221804,-0.5429852693936907,59.72330059510547,56.284808781897425,-0.7461939679040626,-1.1318289655828124,1.986133995589043,-0.994394238903979,19.024351175754482,1.3999977111816335,-0.24142129712119242,1.0042501449584975,-0.3780442402175055,2.3865445301345005,0.31310295237049246,1.6953973375465026,-1.9314181237746695,52.38906783390315,-7.476379765823353,0.6911471925880025,3,-0.30500030517578125,0.05499839782714844,3.4875001907348633,0.4349994659423828,1.1699981689453125,2,0.005536001718055461,-1.6219812272064373,45.81000137329102,-8.150653721141369,46.68999862670898,2.0619396132656367,47.599998474121094,0.005536001718055461
5721,2022-03-31,46.02999877929688,46.81000137329102,45.90999984741211,46.43500137329102,6495026.0,-0.01990847163319953,-1.7907004252349044,-0.6750060399526976,53.00135882505095,56.65746500975821,0.21449976761184786,-0.219501608000904,2.831456469916432,-0.02542700302263512,19.269325343122187,1.0550003051757812,0.012796075217494263,0.07649879455566833,-1.3025814327240823,1.455579021835419,-0.6130413190842035,0.7660389081955401,-0.7303032639605931,20.477761489007925,-37.52586806482083,0.6895401136398738,3,0.8650016784667898,0.3575000762939382,4.422501564025872,1.3700008392333913,2.1150016784667898,3,0.020638731004414712,-1.0582501259221804,46.96500015258789,-1.6219812272064373,45.81000137329102,-8.150653721141369,46.68999862670898,0.020638731004414712
5722,2022-04-01,46.75500106811523,46.974998474121094,45.63999938964844,45.96500015258789,6071152.0,0.015750647578648858,1.1707377588110508,-1.950607051022409,56.364800386543436,56.65048465365538,-0.3515080785651392,-0.8083472244399914,2.0575231280824937,-0.7008853765635266,18.686283057251256,1.3349990844726562,0.2085155592209702,0.6887510299682518,-0.5517358089443647,1.9292378688808682,0.06850761051194354,1.30899444942456,-1.2104811451777167,45.221864332193455,-14.081305909644165,0.6202434194563085,4,0.1399993896484446,-0.4525012969970632,3.1149988174438548,0.6449985504150462,3.5949974060058665,4,0.043738597416906444,-1.7907004252349044,46.02999877929688,-1.0582501259221804,46.96500015258789,-1.6219812272064373,45.81000137329102,0.043738597416906444
5723,2022-04-04,46.64500045776367,47.2750015258789,46.16999816894531,47.21500015258789,4690279.0,-0.0023527025524242573,2.2028969482530307,-0.721517764879723,55.56250149011761,58.714508101240654,-0.11747358452333856,-0.590394779187946,2.171271207925571,-0.5489022460966027,17.693281973292162,1.1050033569335866,0.3893304334228489,0.49100036621094034,-0.6428539000078572,1.624854632429738,-0.0759267668984549,1.0579274993203356,-1.0050010681152344,49.69326397708373,-9.47489975117405,0.5669271331093975,4,0.25,-0.3425006866455078,3.1324996948242188,0.7549991607666016,2.724998474121101,0,0.04673599064812395,1.1707377588110508,46.75500106811523,-1.7907004252349044,46.02999877929688,-1.0582501259221804,46.96500015258789,0.04673599064812395
5724,2022-04-05,46.29999923706055,47.06000137329102,45.70500183105469,47.0,5262056.0,-0.007396317232658545,2.3048627877873984,1.2280721714339253,54.67404018995614,59.09093762003057,0.31032740385487045,-0.21175158962413576,2.47772513666024,-0.1670112479199446,17.486828055322164,1.3549995422363352,0.47474154459627016,0.11774921417236328,-1.0001920444002792,1.2356904727450058,-0.44122141511395796,0.6767198434586845,2.0600013732910156,40.36691040256103,-19.319389989806993,0.5589706292863206,4,0.595001220703125,0.0025005340576171875,2.1075010299682617,1.1000003814697266,4.780002593994141,1,0.06943844936425969,2.2028969482530307,46.64500045776367,1.1707377588110508,46.75500106811523,-1.7907004252349044,46.02999877929688,0.06943844936425969
5725,2022-04-06,45.6500015258789,46.22999954223633,45.28499984741211,45.7599983215332,6068545.0,-0.014038827686661426,-1.249998864673639,0.1571381082392023,47.83395266742099,56.37040577530728,0.9531765094653082,0.41419613452195136,3.017480244144487,0.521580530779552,17.534725679227954,1.0149993896484375,0.4361181600480819,-0.5034986495971765,-1.6461129264250403,0.6391156272306873,-1.074805788011112,0.06780848881675894,2.6568991088867264,18.34177741739433,-37.765969361515744,0.571307138413933,4,1.1724987030029368,0.6524982452392649,2.3174991607666087,1.7499980926513743,6.059997558593757,2,0.10843366446408664,2.3048627877873984,46.29999923706055,2.2028969482530307,46.64500045776367,1.1707377588110508,46.75500106811523,0.10843366446408664
5726,2022-04-07,44.90999984741211,45.90999984741211,44.72999954223633,45.15999984741211,6334970.0,-0.016210331954694124,-2.8688495885133953,2.2727934801455096,46.5184239426434,53.20578230326816,1.5811953670683465,1.150990197998233,3.614767999998918,1.3037695970909553,17.653351911910313,1.1800003051757812,0.5792631381352962,-1.2040002822875948,-2.4614723795441336,0.05347181496894393,-1.8327363309158642,-0.5752642336593254,3.2760247558593747,7.072698030598515,-47.29014021022594,0.6287360486282685,4,1.635000228881836,1.3924999237060547,2.9875011444091797,3.0974998474121094,7.420001983642578,3,0.07181025350876125,-1.249998864673639,45.6500015258789,2.3048627877873984,46.29999923706055,2.2028969482530307,46.64500045776367,0.07181025350876125
5727,2022-04-08,45.65999984741211,45.849998474121094,45.11999893188477,45.27999877929688,5623325.0,0.016700066857007867,-1.085710704573839,-1.520004272460909,49.36287142586026,52.167705824775304,0.5890071902273135,0.42847122883851085,2.7439456515355687,0.6195078806079835,17.778388853610817,0.9399986267089844,0.582903534123659,-0.45750026702880575,-1.7092078703905287,0.7942073363329172,-1.0833540687096672,0.16835353465205571,2.3186632521972683,36.5422231948403,-15.648142509179785,0.6258538016808607,4,0.6424999237060547,0.31999969482421875,2.1800003051757812,2.575000762939453,6.520000457763672,4,0.05442401705335098,-2.8688495885133953,44.90999984741211,-1.249998864673639,45.6500015258789,2.3048627877873984,46.29999923706055,0.05442401705335098
5728,2022-04-11,46.625,47.2599983215332,45.63999938964844,45.63999938964844,6022190.0,0.021134475598176827,-2.2893358945362725,2.5920995833961236,53.2958634022578,52.92634588055068,-0.43156645218629563,-0.49288551838175465,1.6997281357555494,-0.2814587459754563,17.381869756091156,1.6199989318847656,0.45468114878986654,0.46374988555908203,-0.7950202067568242,1.7225199778749882,-0.16563516059886751,1.0931349317170316,1.1587432861669953,74.90124000337744,23.423914087259305,0.6293850461579515,4,-0.6224994659423828,-0.6450004577636719,1.1125001907348633,1.6100006103515625,4.904998779296882,0,0.07989272866747643,-1.085710704573839,45.65999984741211,-2.8688495885133953,44.90999984741211,-1.249998864673639,45.6500015258789,0.07989272866747643
5729,2022-04-12,46.42499923706055,46.66999816894531,45.81000137329102,46.2599983215332,5575258.0,-0.004289560599237574,1.6259493081116123,0.16751351602559136,50.46729046004927,51.89790030998886,-0.15103724167338584,-0.2530927364673943,1.7817373279023343,-0.02576123947262232,16.420814011801983,0.8599967956542898,0.2082002960531355,0.23024921417236044,-1.0186210647884408,1.4791194931331617,-0.39418592530804375,0.8546843536527646,1.1755194244706075,66.9960676935696,19.82595121364234,0.6244351394804007,4,-0.4224987030029297,-0.0774993896484375,1.109999656677246,1.625,5.284999847412109,1,0.0634356433650356,-2.2893358945362725,46.625,-1.085710704573839,45.65999984741211,-2.8688495885133953,44.90999984741211,0.0634356433650356
5730,2022-04-13,46.98500061035156,47.4000015258789,46.29499816894531,46.32500076293945,5133546.0,0.012062496122648758,-2.0694323028424395,3.9999768807509133,51.52438634353904,51.73379225648755,-0.7910953190622436,-0.7370781255164687,1.1416687106734216,-0.5299165419994338,15.75380794369604,1.1050033569335866,0.14074199994265513,0.7180006027221708,-0.5385497306517024,1.974550936096044,0.08972543603523775,1.3462757694091039,0.4432869040219032,84.45690609708205,38.478299911505324,0.6282751666869357,4,-0.9200000762939453,-0.6375007629394531,0.2337484359741211,1.0649986267089844,6.305000305175781,2,0.08715550000016248,1.6259493081116123,46.42499923706055,-2.2893358945362725,46.625,-1.085710704573839,45.65999984741211,0.08715550000016248
5731,2022-04-14,46.68999862670898,47.0,46.290000915527344,46.82500076293945,4758738.0,-0.006278641690122488,1.9278275916312726,-0.20454873854869152,45.06507944454391,50.47826770737649,-0.438768006918572,-0.4095162838084221,1.3689331953395723,-0.17973789351538016,15.052160930351754,0.7099990844726562,0.218506539452882,0.3889986038207951,-0.8750485272766397,1.65304573491823,-0.24302496172792587,1.021022169369516,0.7100028991699219,68.85955739523378,28.39653430622301,0.6320235655487184,4,-0.6249980926513601,-0.3424987792968679,0.4862508773803782,1.3600006103515696,5.760002136230476,3,0.10751768270329287,-2.0694323028424395,46.98500061035156,1.6259493081116123,46.42499923706055,-2.2893358945362725,46.625,0.10751768270329287
5732,2022-04-19,47.34500122070313,48.3849983215332,46.94499969482422,47.07500076293945,5924175.0,0.014028755906183799,-4.4339304864794835,-1.9999717434302948,53.65310666718304,50.26611272705043,-1.1189470351139619,-0.9692992509435143,0.6117878397946086,-0.7343987802799958,14.32467131699543,1.6949996948242259,0.12220376945009548,0.9520011901855554,-0.3357276222044874,2.239730002575598,0.308136783990534,1.5958655963805768,-2.615001678466804,62.11302347881096,20.63799556330349,0.6438644061950219,4,-0.7875022888183665,-0.9850025177002024,-0.16875171661377664,0.7049980163574148,6.604999542236321,1,0.1052909595907181,1.9278275916312726,46.68999862670898,-2.0694323028424395,46.98500061035156,1.6259493081116123,46.42499923706055,0.1052909595907181
5733,2022-04-20,47.03499984741211,47.474998474121094,46.78499984741211,47.39500045776367,5094582.0,-0.006547710746609203,1.6538580043135702,-1.3333333333332982,57.29599009770514,50.557440494578096,-0.8356879838515283,-0.5903284366022277,0.8055564406427891,-0.3355376751091512,13.754116431821847,0.6899986267089844,0.13865972176891717,0.5789999008178697,-0.7047059125354309,1.8627057141711703,-0.06285300585878417,1.2208528074945235,-2.231900329589841,47.572812657402594,2.389062075099851,0.6418529066766516,4,-0.47750091552734375,-0.6750011444091797,0.1412496566772461,1.0149993896484375,8.084999084472663,2,0.10938663706717855,-4.4339304864794835,47.34500122070313,1.9278275916312726,46.68999862670898,-2.0694323028424395,46.98500061035156,0.10938663706717855
5734,2022-04-21,47.1500015258789,47.974998474121094,46.974998474121094,47.91999816894531,6047792.0,0.0024450234684780803,1.272734366194741,2.1388759377781743,51.25765466349039,50.93785182747469,-0.9135014331208211,-0.6463193562420386,0.5713275317703577,-0.350688150815067,13.27717908160234,1.0,0.06885226446579651,0.6355014801025334,-0.6634166525140159,1.9344196127190827,-0.01395758620574128,1.284960546410808,-2.2752640319824096,41.05019929314175,-3.089024368027289,0.6494590663082755,4,-0.5925025939941335,-0.7900028228759695,0.026247978210456324,0.8999977111816477,7.729999542236328,3,0.09289495464838882,1.6538580043135702,47.03499984741211,-4.4339304864794835,47.34500122070313,1.9278275916312726,46.68999862670898,0.09289495464838882
5735,2022-04-22,45.86999893188477,46.53499984741211,45.81499862670898,46.44499969482422,5622015.0,-0.027147456046031748,-1.1021891306405665,0.7467574931879948,48.96104211367477,51.20925384647817,0.44811350888883084,0.6293262955559058,1.6789868340749123,1.0015797181922323,12.613077437075676,1.3350028991699219,-0.021866849968574797,-0.6212511062621999,-1.9500015545757208,0.7074993420513209,-1.285626330418964,0.04312411789456405,-0.9250562214355469,2.140089949682161,-43.133570256192215,0.6643752241567605,4,0.8824996948242116,0.6874999999999929,1.3062505722045827,2.180000305175774,9.310001373291009,4,0.1273163350463571,1.272734366194741,47.1500015258789,1.6538580043135702,47.03499984741211,-4.4339304864794835,47.34500122070313,0.1273163350463571
5736,2022-04-25,44.02999877929688,45.18500137329102,44.02999877929688,45.0,7062909.0,-0.04011336811496813,-1.3814456504640902,1.6869564063609248,34.54340331045104,49.56264627809937,2.4028427516644513,2.382366968170892,3.3368612493778826,2.902442240192201,13.069356730711235,1.8400001525878906,-0.13161959991316508,-2.328501129150382,-4.048614991453142,-0.6083872668476218,-3.1885580603017587,-1.4684441979990055,4.354999542236321,0.0,-43.40973318386721,0.860056931151379,4,2.177499771118157,2.177499771118157,2.6000003814697195,4.020000457763665,11.560001373291009,0,0.2103112058359755,-1.1021891306405665,45.86999893188477,1.272734366194741,47.1500015258789,1.6538580043135702,47.03499984741211,0.2103112058359755
5737,2022-04-26,44.75500106811523,45.45000076293945,44.00500106811523,45.209999084472656,7962378.0,0.01646609831747825,2.0909038983293025,0.4690695296523625,39.97881086818802,48.08297377431384,1.716471451561567,1.5107533636317712,2.424086650130782,2.2381862834001396,13.150887896603672,1.4449996948242259,-0.1104639297547152,-1.4612489700317468,-3.2192053135395184,0.2967073734760248,-2.3402271417856326,-0.582270798277861,3.5428972625732484,18.891700001249113,-22.74322751214759,0.8789781717538844,4,1.4399986267089915,1.4399986267089915,1.8749980926513743,3.2949981689453196,9.364997863769545,1,0.17193608560332208,-1.3814456504640902,44.02999877929688,-1.1021891306405665,45.86999893188477,1.272734366194741,47.1500015258789,0.17193608560332208
5738,2022-04-27,45.13000106811523,45.54999923706055,44.54999923706055,44.75500106811523,6046151.0,0.008378951872423546,-1.547758815068273,-0.8241794173129194,43.8160867072115,47.34395113510964,1.237210199082007,1.0676277426725633,1.89790685138707,1.9090862388638428,13.802844977757356,1.0,-0.004367031251689468,-1.008249092102055,-2.815443450482263,0.7989452662781531,-1.9118462712921556,-0.10465191291195453,2.9961813720703177,28.33755000187367,-12.901846421353799,0.9035971791901037,4,1.0649986267089915,1.0649986267089915,1.683748245239265,2.9199981689453196,9.039997100830085,2,0.1954353974313472,2.0909038983293025,44.75500106811523,-1.3814456504640902,44.02999877929688,-1.1021891306405665,45.86999893188477,0.1954353974313472
5739,2022-04-28,46.77999877929688,47.09000015258789,45.24499893188477,45.31499862670898,7544258.0,0.03656099428606918,-1.2990675974055412,3.9066670735677462,55.40150910092164,47.7747425525966,-0.39910534082496696,-0.5333176637493224,0.11697642324739377,0.30163671739288844,13.514074264242723,1.9599990844726634,0.0652248162670972,0.5932487487793026,-1.2288563760494924,2.4153538736080975,-0.3178038136350949,1.5043013111937,1.1813364060058476,89.95133013648855,43.92294625222856,0.9110525624143976,4,-0.5849990844726634,-0.5849990844726634,-0.02374935150147195,1.2700004577636648,7.700000762939446,3,0.1782813247160424,-1.547758815068273,45.13000106811523,2.0909038983293025,44.75500106811523,-1.3814456504640902,44.02999877929688,0.1782813247160424
5740,2022-04-29,47.224998474121094,47.54999923706055,46.66999816894531,47.45000076293945,6109500.0,0.009512605952036735,3.1411889310750283,-0.15358516408404163,61.387092040858676,49.58829950774268,-0.9012581086898379,-1.0096030925043493,-0.4700244700219969,-0.09699683332450348,13.313189810412002,0.8800010681152344,0.029924475170410858,1.0252485275268555,-0.8237469482546729,2.874244003308384,0.10075078963609485,1.949746265417616,0.5780833464941324,90.83213171204135,38.228874359153394,0.9244977378907625,4,-1.029998779296875,-1.029998779296875,-0.561248779296875,0.8250007629394531,8.265003204345703,4,0.16209640743956855,-1.2990675974055412,46.77999877929688,-1.547758815068273,45.13000106811523,2.0909038983293025,44.75500106811523,0.16209640743956855
5741,2022-05-02,46.97999954223633,47.59500122070313,46.54999923706055,46.85499954223633,5828178.0,-0.005187907671802772,-1.8435404513276368,-0.5555499042096875,56.83228857084864,49.94154194148331,-0.6825767158671923,-0.7270600386848685,-0.3479783116495341,0.19780523343558087,12.918114347300024,1.0450019836425852,0.0382824162768145,0.7327495574951186,-1.146448153744501,2.6119472687347383,-0.20684929812469477,1.672348413114932,0.6711590482788949,82.86903475412191,27.06784038175907,0.9395988556198103,5,-0.9899997711181641,-0.7849998474121094,-0.44750022888183594,1.0699996948242188,8.729999542236328,0,0.17454237639077497,3.1411889310750283,47.224998474121094,-1.2990675974055412,46.77999877929688,-1.547758815068273,45.13000106811523,0.17454237639077497
5742,2022-05-03,48.79999923706055,48.79999923706055,46.58000183105469,47.349998474121094,7052181.0,0.03873988319620958,2.0620637764430727,11.600006103515625,60.34235376192614,50.28002679306342,-2.541774915264888,-2.5149405533642195,-2.272639569462008,-1.5634580440905381,12.591734732171053,2.2199974060058594,0.03713665119586551,2.4504993438720675,0.25847116084354127,4.642527526900594,1.3544852523578044,3.5465134353863306,-4.79499816894532,100.0,44.68922227977386,1.096014091514264,5,-2.3974990844726562,-2.3974990844726562,-2.09999942779541,-0.75,7.720001220703125,1,0.13913936519840697,-1.8435404513276368,46.97999954223633,3.1411889310750283,47.224998474121094,-1.2990675974055412,46.77999877929688,0.13913936519840697
5743,2022-05-04,48.82500076293945,49.67499923706055,48.69499969482422,48.7599983215332,6933231.0,0.0005123263579873694,-9.051293086583982,0.044829246347758145,61.605410223377206,51.42977741082862,-2.5548303216975583,-2.4962310544924335,-2.3809586905734506,-1.5188423536703866,12.688578742286058,0.9799995422363281,0.13845435746404888,2.3665008544921875,-0.08843423064396205,4.821435939628337,1.1390333119241163,3.5939683970602587,-4.724099731445321,80.81267684952525,25.865493351491637,1.2274675425680739,5,-1.9850006103515625,-1.9850006103515625,-2.15000057220459,-0.7750015258789062,6.884998321533203,2,0.10844850150958885,2.0620637764430727,48.79999923706055,-1.8435404513276368,46.97999954223633,3.1411889310750283,47.224998474121094,0.10844850150958885
5744,2022-05-05,49.51499938964844,50.29999923706055,49.31000137329102,49.61999893188477,8170451.0,0.014132076107057134,-2.844684932927495,-1.61531690140856,62.08212340371268,52.88767533194394,-3.2118328799901263,-3.091524364574454,-3.1462018010146267,-2.1388956173500304,12.593759101457389,1.4749984741210938,0.11479113040471134,2.895749473571776,0.08872407253545589,5.702774874608096,1.4922367730536124,4.2992621740899395,-5.191134429931651,79.06667073567708,26.701720192703135,1.4035127005181607,5,-2.362499237060547,-2.362499237060547,-2.5550003051757812,-1.4650001525878906,4.9850006103515625,3,0.0940118920867854,-9.051293086583982,48.82500076293945,2.0620637764430727,48.79999923706055,-1.8435404513276368,46.97999954223633,0.0940118920867854
5745,2022-05-06,50.599998474121094,51.040000915527344,49.43999862670898,49.51499938964844,9701008.0,0.02191253353220257,-1.5910955434473544,-10.333369663941172,67.36233472900592,56.53422326733894,-3.9731402978481327,-3.9913041384744474,-4.284105740123643,-3.1398246465990667,12.349134136954294,1.6000022888183665,0.10855441866150528,3.733248710632324,0.45304001185170506,7.013457409412943,2.093144361242018,5.37335306002263,-5.917565457763679,90.20039472331561,38.27276846371744,1.6401043493903082,5,-3.0774974822998047,-3.0774974822998047,-3.742499351501465,-2.549999237060547,2.75,4,0.07667986531856563,-2.844684932927495,49.51499938964844,-9.051293086583982,48.82500076293945,2.0620637764430727,48.79999923706055,0.07667986531856563
5746,2022-05-09,48.1349983215332,50.9000015258789,48.040000915527344,50.68000030517578,7183004.0,-0.04871541950438185,-1.0914105748832175,-2.345625927306224,53.02217631485164,57.983486094746006,-0.9662181248068009,-1.3410642117543645,-1.8400090943871632,-0.6264291255954859,11.362863942393881,2.8600006103515554,0.1017059363402808,1.1069986343383817,-2.0840565177985226,4.298053786475286,-0.4885289417300669,2.7025262104068304,-2.9439598732421928,34.86539932019686,-15.12224152149004,1.595527576068452,5,-0.3399982452392578,-0.6124973297119141,-1.294999122619629,-0.08499908447265625,5.945003509521484,0,0.15279949337077947,-1.5910955434473544,50.599998474121094,-2.844684932927495,49.51499938964844,-9.051293086583982,48.82500076293945,0.15279949337077947
5747,2022-05-10,48.14500045776367,48.97000122070313,47.375,48.0,5848216.0,0.00020779342638910236,-1.2867393509821234,-0.056974595185241256,54.346124663189535,59.1534903120769,-0.4970488017323049,-1.2177874115201064,-1.8921841947063456,-0.5712797659298161,10.158275309034199,1.595001220703132,0.21944702338868183,0.992750740051271,-2.1673945741304053,4.152896054232947,-0.5873219170395672,2.572823397142109,-2.4860450120937543,21.009557037256,-28.073870360736155,1.5800726570908379,5,-0.0025005340576171875,-0.6224994659423828,-1.5037508010864258,-0.095001220703125,5.38499832153321,1,0.15712947460340265,-1.0914105748832175,48.1349983215332,-1.5910955434473544,50.599998474121094,-2.844684932927495,49.51499938964844,0.15712947460340265
5748,2022-05-11,50.349998474121094,50.349998474121094,48.39500045776367,48.39500045776367,8797325.0,0.04579910676897403,1.0,13.482702375628108,60.76714945089929,59.74967257318553,-2.1050944768560313,-3.2985263845122574,-4.028204782331414,-2.692932620004342,10.478674606859462,2.204998016357422,0.7186050797044459,3.0114988327026353,-0.44316351182193614,6.466161177227207,1.2841676604403531,4.7388300049649175,-4.260559390862582,81.17319866188988,29.790002666265806,1.727331172262285,5,-1.5549983978271484,-2.8274974822998047,-3.751248359680176,-2.299999237060547,1.6200027465820384,2,0.12254224767879274,-1.2867393509821234,48.14500045776367,-1.0914105748832175,48.1349983215332,-1.5910955434473544,50.599998474121094,0.12254224767879274
5749,2022-05-12,49.36999893188477,50.5,49.16999816894531,49.625,7785862.0,-0.019463745222157658,-3.0610582103025537,-0.1304354613056583,62.01923278460372,59.81991043360164,-0.8035714177088948,-2.1993438648059396,-2.9492182502354396,-1.6509664249573675,10.84203717212077,1.3300018310546875,1.1332657995324809,1.8842493057251062,-1.6564506492492512,5.424949260699464,0.11389932823792748,3.654599283212285,-2.8845149020447565,54.43379081933243,-3.0470335053139266,1.7703499774871774,5,-0.5749988555908274,-1.8474979400634837,-2.7712488174438548,-1.3199996948242259,-0.029998779296882105,3,0.12841807352143375,1.0,50.349998474121094,-1.2867393509821234,48.14500045776367,-1.0914105748832175,48.1349983215332,0.12841807352143375
5750,2022-05-13,51.08000183105469,51.33000183105469,50.099998474121094,50.6500015258789,7967412.0,0.034636478350529964,1.6451676415334258,-1.6862686433198948,74.4282844859993,61.7750210908406,-2.1336069603609857,-3.7806663344492435,-4.655185343141554,-3.2933797673024614,11.987511724716825,1.9600028991699148,1.5595488554377255,3.3895021438598647,-0.4869609591753843,7.265965246895114,1.4512705923422402,5.327733695377489,-4.2301564503596865,93.67889041069465,27.73217855565848,1.938231551517623,5,-2.125,-3.4125003814697266,-4.4812517166137695,-3.0300025939941406,-0.8300018310546875,4,0.06695375971709705,-3.0610582103025537,49.36999893188477,1.0,50.349998474121094,-1.2867393509821234,48.14500045776367,0.06695375971709705
5751,2022-05-16,51.709999084472656,52.0,50.52000045776367,50.66999816894531,6645780.0,0.012333540149463307,-1.2089605775581316,2.4186050637852015,74.25880820142889,63.32129380634091,-2.2597290497347586,-4.232286162386721,-5.215714724203458,-3.8579844066103988,13.296436082203694,1.4799995422363281,1.7720970197018033,3.7684993743896484,-0.4685165119837009,8.005515260762998,1.6499914312029702,5.887007317576327,-4.412138058741689,93.72970993454392,20.929045420263336,2.1185079431866756,5,-2.0224990844726562,-3.707498550415039,-5.147499084472656,-3.6599998474121094,-1.2099990844726562,0,0.031715324283208,1.6451676415334258,51.08000183105469,-3.0610582103025537,49.36999893188477,1.0,50.349998474121094,0.031715324283208
5752,2022-05-17,52.33000183105469,52.83000183105469,51.81999969482422,52.0,7078811.0,0.011989997245391626,-1.9275320654577621,0.3173091736052525,74.69136400039878,64.77528867045442,-2.5997319975714106,-4.7006829757372515,-5.703614342057918,-4.40281674973285,14.05915865959473,1.1200027465820312,1.9205924793180742,4.1392520904541,-0.515888159911718,8.794392340819918,1.811681965271191,6.466822215637009,-4.467884128411434,88.72604633199984,9.875569178476297,2.3275701251829086,5,-2.2275009155273438,-3.9125003814697266,-5.906251907348633,-4.280002593994141,-3.285003662109375,1,0.033441619315241145,-1.2089605775581316,51.709999084472656,1.6451676415334258,51.08000183105469,-3.0610582103025537,49.36999893188477,0.033441619315241145
5753,2022-05-18,52.18000030517578,53.13000106811523,51.90999984741211,51.93000030517578,5409262.0,-0.0028664536715129474,-7.413774959879985,0.7575715540759236,70.64220477805348,65.72640882315895,-2.149856203652071,-4.36949389289726,-5.433101807496506,-4.1806280188099265,15.045181011812769,1.220001220703118,2.1756915685844547,3.7320005416870146,-1.213787285099997,8.677788368474026,1.2591066282935088,6.20489445508052,-3.6223788245549287,76.0100993072863,-1.3768668840438352,2.4728939133935053,5,-1.927499771118164,-3.612499237060554,-6.038750648498535,-4.130001068115234,-4.084999084472649,2,0.02587195220823313,-1.9275320654577621,52.33000183105469,-1.2089605775581316,51.709999084472656,1.6451676415334258,51.08000183105469,0.02587195220823313
5754,2022-05-19,51.52999877929688,52.4900016784668,51.06000137329102,52.06000137329102,5656368.0,-0.012456909200409205,1.0575496526986972,-2.1200103759765625,66.20248068675448,65.59753615179768,-1.3231072933605006,-3.5568930340536724,-4.694898754197887,-3.4662762887219216,15.487329183902254,1.4300003051757741,2.2500770068361433,2.862999153137217,-2.2265894258858623,7.952587732160296,0.3182048636256738,5.40779344264876,-2.240796564676927,47.19468914020861,-27.31459732925343,2.54479428951154,5,-1.277498245239265,-2.962497711181655,-5.5387487411499094,-3.4799995422363352,-1.9749984741211009,3,0.008538762892092766,-7.413774959879985,52.18000030517578,-1.9275320654577621,52.33000183105469,-1.2089605775581316,51.709999084472656,0.008538762892092766
5755,2022-05-20,51.709999084472656,52.58000183105469,51.31999969482422,52.29999923706055,6462269.0,0.003493116814279773,1.1912978866675292,1.1132023866932494,67.88955272547324,67.24946686408897,-1.4852897543180106,-3.4540322856520262,-4.798583900725163,-3.5722428263512427,16.943994297979504,1.2600021362304688,2.3280679480585817,2.7509994506835938,-2.333029914279585,7.835028815646773,0.20898476820200784,5.29301413316518,-1.8062690532934553,45.59380645312174,-26.707241677109494,2.542014682481589,5,-1.457498550415039,-3.142498016357429,-5.534998893737793,-3.6599998474121094,-1.7099990844726562,4,-0.04583250771312475,1.0575496526986972,51.52999877929688,-7.413774959879985,52.18000030517578,-1.9275320654577621,52.33000183105469,-0.04583250771312475
5756,2022-05-23,53.290000915527344,53.290000915527344,52.18000030517578,52.5,7359549.0,0.030555054322735975,1.8101248708316031,-1.3389842562958651,67.29583666286474,68.68832375294177,-2.5224139096520233,-4.537360814780413,-6.265412525768745,-5.070586894734554,17.671186478649975,1.5800018310546875,2.4000743979161854,3.8680011749267607,-1.008366648809762,8.744368998663283,1.4298172630584958,6.3061850867950255,-2.8700675184383755,100.0,29.913732346484963,2.4381839118682613,5,-2.447500228881836,-4.642499923706055,-7.0837507247924805,-5.240001678466797,-2.6399993896484446,0,-0.05704636635953908,1.1912978866675292,51.709999084472656,1.0575496526986972,51.52999877929688,-7.413774959879985,52.18000030517578,-0.05704636635953908
5757,2022-05-24,52.45000076293945,52.97999954223633,52.22000122070313,52.5,5431602.0,-0.015762809873458572,-1.9803953834531904,-0.06329010014775899,63.138812889938244,68.951841912835,-1.1259339597525297,-3.258370490028099,-5.316120464991343,-4.148673396185096,18.643411710884717,1.0699996948242116,2.292821550870535,2.6432510375976577,-1.8844958760311812,7.1709979512264965,0.3793775807832347,4.907124494412081,-1.513455212531575,62.33182399017404,-6.133345748346521,2.26387345681442,5,-1.220001220703125,-3.802499771118164,-6.24375057220459,-4.400001525878906,-1.4900016784667969,1,-0.0371782790195363,1.8101248708316031,53.290000915527344,1.1912978866675292,51.709999084472656,1.0575496526986972,51.52999877929688,-0.0371782790195363
5758,2022-05-25,53.95000076293945,54.70000076293945,52.790000915527344,52.9900016784668,8414560.0,0.028598664979617716,-1.8088220444524228,-19.20027466239414,65.18315369918368,69.30338868112165,-2.3038447885520057,-4.283326770813275,-6.6923031258137655,-5.5629542062187625,20.002079009349714,2.25,2.6187864444635878,3.7022510528564467,-0.6210583269140884,8.025560432626982,1.5405963629711792,5.863905742741714,-2.5898332468100733,79.39560094067932,11.76452884685824,2.1616546898852684,5,-1.5500011444091797,-4.597499847412109,-7.4912519454956055,-5.900001525878906,-3.5800018310546804,2,-0.09091756301444942,-1.9803953834531904,52.45000076293945,1.8101248708316031,53.290000915527344,1.1912978866675292,51.709999084472656,-0.09091756301444942
5759,2022-05-26,55.11999893188477,55.20000076293945,54.27999877929688,54.290000915527344,6201292.0,0.021686712741421088,-1.1647047207873709,0.8645820915687237,65.38461039077393,68.29853600387439,-2.874739918607901,-5.055684568144805,-7.722496853363914,-6.645626937435459,21.94939053550935,1.25,2.9950574341519385,4.455249214172369,-0.06413604448668764,8.974634472831426,2.1955565848428407,6.714941843501897,-3.0918647663933783,97.93809770538175,31.792009538204198,2.259692629329527,5,-2.2599983215332102,-5.517498016357429,-8.661250114440925,-7.069999694824226,-4.969997406005874,3,-0.12744916268708328,-1.8088220444524228,53.95000076293945,-1.9803953834531904,52.45000076293945,1.8101248708316031,53.290000915527344,-0.12744916268708328
5760,2022-05-27,54.88000106811523,55.47999954223633,54.34000015258789,55.15999984741211,6085373.0,-0.004354097757986675,1.4782644751463685,-0.33734873310384383,77.05575852316022,68.60930826184453,-2.2786504216450965,-4.440452619111518,-7.335669721661787,-6.327514794442685,23.74182452870143,1.1399993896484375,3.1051634478233083,3.832501220703115,-0.7563756490069267,8.421378090413157,1.5380627858480977,6.126939655558132,-2.217493583134221,81.8182238534229,11.231390355993014,2.29443843485502,5,-1.6100006103515554,-5.137500762939446,-8.42125225067138,-6.83000183105468,-2.450000762939446,4,-0.09702989539541429,-1.1647047207873709,55.11999893188477,-1.8088220444524228,53.95000076293945,-1.9803953834531904,52.45000076293945,-0.09702989539541429
5761,2022-05-30,55.18000030517578,55.52000045776367,54.599998474121094,54.79999923706055,4780314.0,0.005466458294856924,-1.3589716001623686,-1.3571525885558238,77.57741771185775,68.92998089645108,-2.2737786428502105,-4.31590898185766,-7.49747811130311,-6.547181590044566,25.72681362721384,0.9200019836425781,3.3059461404976673,3.7225004196167006,-0.8010172514153169,8.246018090648718,1.4607415841006883,5.984259255132713,-1.9539944087437107,89.69696269109613,12.30857389850624,2.261758835516009,5,-1.8899993896484375,-5.417499542236328,-8.525001525878906,-7.130001068115234,-6.115001678466804,0,-0.09387459725493885,1.4782644751463685,54.88000106811523,-1.1647047207873709,55.11999893188477,-1.8088220444524228,53.95000076293945,-0.09387459725493885
5762,2022-05-31,55.59000015258789,55.97999954223633,55.09000015258789,55.38000106811523,12431159.0,0.00743022553723427,-1.253160400591036,0.5526276163228616,73.90511082284321,69.29252601253883,-2.428052646248595,-4.417631120851219,-7.74539361972171,-6.8820320326082935,27.131343109842483,0.8899993896484375,3.1933072161832143,3.7930002212524414,-0.9065081675773854,8.492508610082268,1.443246026837528,6.142754415667355,-1.9051953438895026,87.77430854097932,10.415864318645617,2.349754194414915,5,-2.0699996948242188,-5.597499847412109,-9.382501602172852,-7.540000915527344,-7.950000762939453,1,-0.08886487881182381,-1.3589716001623686,55.18000030517578,1.4782644751463685,54.88000106811523,-1.1647047207873709,55.11999893188477,-0.08886487881182381
5763,2022-06-01,54.11999893188477,55.75,54.11999893188477,55.18999862670898,6996945.0,-0.026443626851378688,-2.046731837401184,-5.095258855585591,70.74234978594393,69.79695591244877,-0.7307712545609419,-2.6673593906349637,-6.1357520281449,-5.349137303902872,27.807117043814777,1.6300010681152273,3.013089796862566,2.0582490921020593,-2.5316080488553396,6.648106233059458,-0.2366794783766366,4.353177662580755,1.8600006103515554,0.0,-76.94287282155022,2.294928570478699,6,-0.4699993133544993,-3.8549995422363352,-7.924999237060554,-6.069999694824226,-4.744998931884773,2,-0.05838876403876647,-1.253160400591036,55.59000015258789,-1.3589716001623686,55.18000030517578,1.4782644751463685,54.88000106811523,-0.05838876403876647
5764,2022-06-02,54.16999816894531,54.27000045776367,53.22999954223633,54.1500015258789,4883491.0,0.0009238587961442057,8.454501317797199,-0.01868845679409161,65.7813894224962,69.56271554545131,-0.4100228915432993,-2.477773499943048,-6.049259526756849,-5.349045479258649,27.930690331132226,1.0400009155273438,2.774236778298686,1.8754983901977553,-2.642129497108243,6.393126277503754,-0.3833155534552475,4.134312333850758,1.8100013732910156,34.18176824396307,-38.965144612594905,2.258813943653001,6,-0.08999824523925781,-3.5574989318847656,-7.974998474121094,-6.119998931884766,-4.899997711181641,3,-0.0701495175467628,-2.046731837401184,54.11999893188477,-1.253160400591036,55.59000015258789,-1.3589716001623686,55.18000030517578,-0.0701495175467628
5765,2022-06-03,54.47999954223633,54.63000106811523,53.959999084472656,54.38000106811523,3146284.0,0.00572275030034497,2.3499971389880483,5.0007630675300545,64.62512663620012,69.26596998693303,-0.31936286238431677,-2.6163315353943517,-6.227797201821048,-5.629956697056819,27.76487296509349,0.670001983642571,2.668399043238203,1.991499710083005,-2.5528993258427235,6.535898746008733,-0.2806998078798628,4.263699228045873,1.3900000000000006,45.45454545454545,-24.052390294420846,2.2721995179628647,6,-0.37999916076660156,-3.2150001525878906,-8.28499984741211,-6.545000076293945,-5.560001373291016,4,-0.07947867204001247,8.454501317797199,54.16999816894531,-2.046731837401184,54.11999893188477,-1.253160400591036,55.59000015258789,-0.07947867204001247
5766,2022-06-06,55.4900016784668,55.7400016784668,54.84000015258789,55.0,4635253.0,0.01853895272975281,-1.2222222222222223,4.900091554131032,66.02433280549192,69.58658331088344,-1.100171328208134,-3.2117298970018595,-7.103172176258539,-6.6006285956613056,28.878707794922477,1.2600021362304688,2.7175246734931733,2.633751678466794,-1.6075529011372538,6.875056258070842,0.5130993886647701,4.754403968268818,0.27439786376952924,82.18189586292614,14.482033071524924,2.120652289802022,6,-1.105001449584961,-4.225002288818359,-9.295001983642578,-7.740001678466797,-7.225002288818359,0,-0.055145094264404504,2.3499971389880483,54.47999954223633,8.454501317797199,54.16999816894531,-2.046731837401184,54.11999893188477,-0.055145094264404504
5767,2022-06-07,55.709999084472656,55.77999877929688,55.1500015258789,55.54999923706055,4925987.0,0.003964631453439393,3.199992370585962,0.32652918233411965,67.7744142538291,69.87450115028848,-0.904192741542154,-2.9891740082654152,-7.212707915297699,-6.791273212775465,30.53177136989389,0.629997253417983,2.7538780148136794,2.475499153137207,-1.3229134772958702,6.273911783570284,0.5762928379206684,4.374705468353746,-2.479999542236328,97.25491310715387,29.341927168982366,1.899206315216538,6,-1.1049995422363281,-4.429998397827148,-9.617499351501465,-8.094999313354492,-7.364997863769524,1,-0.11927841620833479,-1.2222222222222223,55.4900016784668,2.3499971389880483,54.47999954223633,8.454501317797199,54.16999816894531,-0.11927841620833479
5768,2022-06-08,56.52000045776367,56.63999938964844,55.81000137329102,55.9900016784668,6888933.0,0.014539604857340072,1.1558484022789015,3.3124955296473786,74.72746086721786,70.91259564767114,-1.4654048767499077,-3.492285036211598,-7.871221351331172,-7.569149074469678,31.68619718363661,0.9300003051757812,2.7230432961409576,2.9770004272460966,-0.8371954045598997,6.791196259052093,1.069902511343102,4.884098343149091,-3.2390009307861334,96.48096958198299,24.87540395679447,1.9070979159029966,6,-1.585000991821289,-4.512500762939453,-10.117500305175781,-9.005001068115234,-10.430000305175781,2,-0.1571125441648057,3.199992370585962,55.709999084472656,-1.2222222222222223,55.4900016784668,2.3499971389880483,54.47999954223633,-0.1571125441648057
5769,2022-06-09,55.709999084472656,57.40999984741211,55.709999084472656,56.77000045776367,6628185.0,-0.014331234372446877,-2.2075444537612507,-2.0000071975585882,68.65671429344125,69.9793685110357,-0.6290634446002841,-2.300922709075536,-6.887651692383855,-6.743301672257019,32.93769519316885,1.7000007629394531,2.8058409078582613,1.849999046325685,-1.53341540437971,5.23341349703108,0.1582918209729911,3.541706271678379,-2.29463956298828,50.72462646382064,-23.172762280224532,1.6917072253526972,6,-0.3899993896484375,-3.3174991607666016,-8.869998931884766,-8.334999084472656,-8.174999237060547,3,-0.11371386086126023,1.1558484022789015,56.52000045776367,3.199992370585962,55.709999084472656,-1.2222222222222223,55.4900016784668,-0.11371386086126023
5770,2022-06-10,54.5,55.93999862670898,54.5,55.7599983215332,7594810.0,-0.021719603381036512,-1.2857151507261446,1.1886761218254382,55.84540706695807,67.5647006616024,0.5826340481941301,-0.8659674617458819,-5.551800774795076,-5.537744179858066,33.489105982797376,1.4399986267089773,2.708953735220291,0.46900005340576456,-2.6588707184521994,3.5968708252637285,-1.0949353325232138,2.032935439334743,-0.8449620589599576,0.0,-67.67935321769811,1.5639353859289806,6,0.8199996948242188,-2.1075000762939453,-7.347499847412109,-7.240001678466797,-5.854999542236328,4,-0.09596329435296014,-2.2075444537612507,55.709999084472656,1.1558484022789015,56.52000045776367,3.199992370585962,55.709999084472656,-0.09596329435296014
5771,2022-06-13,53.349998474121094,54.45000076293945,52.91999816894531,53.56999969482422,7799410.0,-0.021100945428970785,-1.8333333333333333,0.17460437600854978,54.22137769260911,65.3776192026875,1.615654213184591,0.4355281111754934,-4.256573241335957,-4.389655626158131,33.356466236828034,1.5800018310546875,2.485836968866515,-0.7630014419555664,-3.7157600821532455,2.1897571982421127,-2.2393807620544095,0.7133778781432767,4.060001373291016,9.576840633222519,-56.35084172634107,1.47637932009884,6,1.8150005340576172,-0.9574985504150391,-5.827497482299805,-6.029998779296875,-4.25,0,-0.08303655917299935,-1.2857151507261446,54.5,-2.2075444537612507,55.709999084472656,1.1558484022789015,56.52000045776367,-0.08303655917299935
5772,2022-06-14,54.08000183105469,54.959999084472656,53.27000045776367,53.81999969482422,6886090.0,0.013683287306703429,-1.4852909827328928,-1.1818213344430573,50.6572347118053,63.14593975000543,0.7251942401427272,-0.1651128637644348,-4.853246208808002,-5.100421242660808,32.95315012481809,1.6899986267089844,2.1463854951501418,-0.12049808502197124,-2.9520163216954103,2.711020151651468,-1.5362572033586872,1.2952610333147447,3.2401979827880893,25.835261213209215,-36.803017466723986,1.4157591183367193,6,1.0849971771240234,-1.6875019073486328,-6.42125129699707,-6.760002136230469,-4.880001068115234,1,-0.10752592907767,-1.8333333333333333,53.349998474121094,-1.2857151507261446,54.5,-2.2075444537612507,55.709999084472656,-0.10752592907767
5773,2022-06-15,53.52999877929688,54.4000015258789,53.06000137329102,54.27999877929688,7704110.0,-0.010170174429283696,1.7070559948213373,-2.8845916840282873,41.42395487879602,60.43955813403874,1.3216948218715885,0.5177602092016542,-4.17000867630496,-4.506959429147621,32.3519741247281,1.3400001525878764,1.7349455774035931,-0.7380010604858356,-3.427518021408609,1.951515900436938,-2.0827595409472224,0.6067574199755512,3.7021970016479457,13.585754617353881,-42.74547757159068,1.3447584804613866,6,1.6350002288818288,-0.6274986267089915,-5.69749832153321,-6.209999084472663,-5.645000457763679,2,-0.09686152955040017,-1.4852909827328928,54.08000183105469,-1.8333333333333333,53.349998474121094,-1.2857151507261446,54.5,-0.09686152955040017
5774,2022-06-16,51.97000122070313,53.7599983215332,51.22999954223633,53.54999923706055,7330449.0,-0.02914249195158003,1.530003604895792,2.106664021809886,36.26063404616614,57.28794784625719,2.8349274466552785,2.2265691670063816,-2.4810348163892755,-2.931134101617964,31.991991384037732,2.529998779296875,1.3413543348272157,-2.3199987411498952,-4.920954022472166,0.2809565401723759,-3.620476381811031,-1.0195211004887597,5.175950608001706,15.711291344118331,-35.85121730165754,1.3004776406611345,6,2.3499984741210866,1.3199977874755788,-3.811250686645515,-4.650001525878913,-3.4300003051757884,3,-0.11314221531657076,1.7070559948213373,53.52999877929688,-1.4852909827328928,54.08000183105469,-1.8333333333333333,53.349998474121094,-0.11314221531657076
5775,2022-06-17,49.34000015258789,52.13999938964844,49.34000015258789,52.0,16928170.0,-0.05060613827862559,-1.1052627050220636,1.6835463208647377,27.39939703026627,52.99628831567656,5.20668235636473,4.922279945035456,0.27099549771885023,-0.3318133555151519,31.83662906043591,2.799999237060547,0.9992834139999545,-4.831499862670896,-8.066142887664576,-1.5968568376772154,-6.448821375167732,-3.214178350174059,7.569313584658204,0.0,-44.80802685214105,1.6173215124968394,6,4.034999847412109,4.034999847412109,-1.1812496185302734,-2.020000457763672,-0.24000167846679688,4,-0.036582900275510255,1.530003604895792,51.97000122070313,1.7070559948213373,53.52999877929688,-1.4852909827328928,54.08000183105469,-0.036582900275510255
5776,2022-06-20,50.25,50.68999862670898,49.01499938964844,49.41999816894531,6026167.0,0.01844345043773532,-1.0426827566315193,-0.31203078145368657,30.104335590787286,48.81072401978303,3.8836257090203787,3.976743127626591,-0.4800287315399032,-1.2782114142263055,31.398559737240177,1.6749992370605398,0.7575396274060324,-3.7694999694824247,-7.4354999421887555,-0.1034999967760939,-5.60249995583559,-1.9364999831292593,6.205154922166599,20.773770794753236,-17.83099206259193,1.8329999863531647,6,2.9624996185302734,2.9624996185302734,-1.9387483596801758,-2.7849998474121094,-1.0499992370605469,0,-0.03194028939773785,-1.1052627050220636,49.34000015258789,1.530003604895792,51.97000122070313,1.7070559948213373,53.52999877929688,-0.03194028939773785
5777,2022-06-21,50.5,50.9900016784668,49.88000106811523,50.18999862670898,5380452.0,0.004975124378109541,-1.3871070949534845,0.3734948065079597,35.163949009414424,44.414778257804876,3.147903263245041,3.766261710377421,-0.5890487995063509,-1.5555418351901764,30.871527101658614,1.1100006103515696,0.49878006116679785,-3.421999931335449,-7.357568296000352,0.5135684333294535,-5.3897841136679006,-1.4542157490029979,5.359942479565149,27.576602065957083,-15.254119988112784,1.9677841823324498,6,2.7124996185302734,2.7124996185302734,-1.6549997329711914,-2.700000762939453,-0.7550010681152273,1,-0.027722802492651577,-1.0426827566315193,50.25,-1.1052627050220636,49.34000015258789,1.530003604895792,51.97000122070313,-0.027722802492651577
5778,2022-06-22,49.04499816894531,49.68000030517578,48.19499969482422,49.5,6997764.0,-0.028811917446627477,2.6441623605182354,-1.467741340060263,31.16502807256022,40.24903534437365,3.8342842368366234,5.096238488417455,0.9618228172009964,-0.12032215459147722,29.861725321903858,2.3050003051757812,0.07471395929629665,-4.631751632690431,-9.130938150927271,-0.1325651144535911,-6.881344891808851,-2.382158373572011,6.267348863426498,15.2740104919624,-27.467213285886196,2.2495932591184205,6,3.022500991821289,3.7575016021728516,0.21500301361083984,-0.8299980163574219,-0.9549980163574219,2,0.003160415940076211,-1.3871070949534845,50.5,-1.0426827566315193,50.25,-1.1052627050220636,49.34000015258789,0.003160415940076211
5779,2022-06-23,48.09500122070313,49.86000061035156,48.084999084472656,48.8650016784668,6561491.0,-0.019369904856958664,-3.4936478427774693,1.692301888057934,27.588643802773433,37.109394981686464,4.012449571088261,5.7898015677721375,2.0050747396725512,0.7869231360398814,28.56868889245905,1.7750015258789062,-0.4565265100944913,-5.230498695373527,-10.314180459495674,-0.1468169312513794,-7.7723395774346,-2.688657813312453,6.505611077913919,0.24666178736680194,-40.410116462695505,2.5418408820610727,6,3.427497863769524,4.652498245239251,1.3149995803832937,0.26999855041503196,1.664997100830071,3,-0.004366418418543017,2.6441623605182354,49.04499816894531,-1.3871070949534845,50.5,-1.0426827566315193,50.25,-0.004366418418543017
5780,2022-06-24,49.55500030517578,49.78499984741211,47.50500106811523,47.55500030517578,6726853.0,0.030356566117398787,-1.1714289866340097,-2.597401053252175,29.806056631951478,34.39658153050229,1.9860947320157294,4.121735633341217,0.6391653818153458,-0.6910063118874419,27.19226136232574,2.279998779296882,-1.1596978837462544,-3.5042495727539062,-8.798547561155601,1.7900484156477887,-6.151398566954754,-0.8571005785530588,4.2637384077439435,58.82349721751551,22.451937176268935,2.647148994200847,6,1.677499771118164,2.9025001525878906,-0.14499950408935547,-1.1900005340576172,-0.6049995422363281,4,-0.020482279959595284,-3.4936478427774693,48.09500122070313,2.6441623605182354,49.04499816894531,-1.3871070949534845,50.5,-0.020482279959595284
5781,2022-06-27,50.0,50.45000076293945,49.27999877929688,49.3650016784668,5031536.0,0.008979915085940204,-1.9068223497467485,0.31749916076660156,30.864621764731424,32.19740231416074,1.1353149190804857,3.445413769028832,0.30487652595144965,-1.1429084763125488,25.57034487181137,1.170001983642571,-1.788907504246609,-2.8002498626708956,-8.164073428891662,2.5635737035498707,-5.482161645781282,-0.1183380795605089,2.9348154426470927,71.5924962673988,41.149196187452816,2.681911783110384,6,0.9525012969970632,2.457500457763672,-0.5899991989135742,-1.4324989318847727,-1.7599983215332031,0,-0.018000030517578147,-1.1714289866340097,49.55500030517578,-3.4936478427774693,48.09500122070313,2.6441623605182354,49.04499816894531,-0.018000030517578147
5782,2022-06-28,50.6500015258789,51.36999893188477,50.5099983215332,50.599998474121094,5344547.0,0.01300003051757792,-6.478157030550365,0.07874517154167125,30.115187787184368,30.940872637315003,-0.05855676759494344,2.536385977173481,-0.24569439072140398,-1.8162214613635186,23.479346737078604,1.3699989318847727,-2.1861272274841426,-1.9032484054565515,-7.1804296176195805,3.3739328067064775,-4.541839011538066,0.735342200624963,1.524639904333732,81.37133754315565,56.832506754776674,2.6385906060815154,6,-0.017501831054680395,1.8074989318847727,-0.9050006866455007,-2.00250053405761,-2.0050010681152273,1,-0.028627852305168955,-1.9068223497467485,50.0,-1.1714289866340097,49.55500030517578,-3.4936478427774693,48.09500122070313,-0.028627852305168955
5783,2022-06-29,50.959999084472656,52.0099983215332,50.6500015258789,51.0,6183440.0,0.006120385967518072,-3.121227183927245,-0.7999694842845202,33.345023532879935,30.616915913616538,-0.8621062214844386,2.084377935884106,-0.440615297813018,-2.152115952854267,22.065265117964007,1.359996795654304,-2.50396568941256,-1.435250854492189,-6.704136949135673,3.8336352401512954,-4.0696939018139275,1.1991921928295497,-3.454998016357429,76.69256654343341,53.174816958291316,2.6344430473217404,6,-1.1374988555908203,1.4975013732910156,-1.0212488174438477,-2.312498092651367,-2.3199996948242188,2,-0.02384223262197993,-6.478157030550365,50.6500015258789,-1.9068223497467485,50.0,-1.1714289866340097,49.55500030517578,-0.02384223262197993
5784,2022-06-30,50.36999893188477,50.9900016784668,49.80500030517578,50.56999969482422,7951972.0,-0.01157771120854778,1.278838429965778,4.999904634750919,34.86070345350279,31.445949960642817,-0.5843890478022971,2.5034479967484558,0.2562708691863307,-1.592664516896484,21.49619090555646,1.1850013732910156,-2.876678189463931,-1.8352510452270465,-7.108728353494037,3.438226263039944,-4.471989699360542,0.8014876089064487,-2.7748979187011855,63.59599579324604,35.57070549688623,2.6367386541334934,6,-0.612499237060554,2.087501525878899,0.5062513351440359,-1.017498016357429,-1.4799995422363352,3,-0.045265015438656575,-3.121227183927245,50.959999084472656,-6.478157030550365,50.6500015258789,-1.9068223497467485,50.0,-0.045265015438656575
5785,2022-07-01,50.1500015258789,51.02000045776367,49.65999984741211,50.25,6672745.0,-0.00436762776793731,-1.5185153788553103,0.49999046329326885,37.41149811666188,32.257856907962214,-0.2653099987665115,2.5111691391166815,0.6240662812298368,-1.4225287831364923,20.743759801927705,1.3600006103515625,-3.1431651748101928,-1.8387485504150476,-7.074406461016579,3.396909360186484,-4.4565775057158135,0.7790804048857183,-2.466602566528323,31.86823781916611,1.4469933230429248,2.617828955300765,7,-0.3925018310546804,2.3074989318847727,1.081249237060554,-0.5475006103515554,-0.3300018310546804,4,-0.007776733648640954,1.278838429965778,50.36999893188477,-3.121227183927245,50.959999084472656,-6.478157030550365,50.6500015258789,-0.007776733648640954
5786,2022-07-04,52.43000030517578,52.43000030517578,51.16999816894531,51.27000045776367,5655336.0,0.04546358344815471,1.1724177620220528,-11.600175478750987,44.2145786764226,33.26348242651868,-2.4625155800322673,-0.010362816101476824,-1.4192756525569905,-3.732132779159393,19.138347457398957,2.279998779296882,-3.1775040946643287,0.5942502975463881,-4.38307299298161,5.571573588074386,-1.8944113477176074,3.0829119428103837,-4.660069358581552,100.0,66.14839601241496,2.4886616452639974,7,-2.4624996185302734,0.027500152587890625,-0.9237499237060547,-2.6875,-1.5800018310546875,0,-0.06637420411940742,-1.5185153788553103,50.1500015258789,1.278838429965778,50.36999893188477,-3.121227183927245,50.959999084472656,-0.06637420411940742
5787,2022-07-05,49.06499862670898,52.41999816894531,49.04999923706055,52.38999938964844,6941767.0,-0.06418084415182845,-1.0089415151683983,-2.8663803450986127,36.92532372438815,33.903515276721784,0.7571467030819363,2.9842932290517368,2.1247880428269923,-0.42171367874598786,17.797047219970104,3.3800010681152344,-2.9127876416954663,-2.4385013580322337,-7.209791697879552,2.332788981815085,-4.824146527955897,-0.052856188108570734,-1.1086649057714837,0.4437687842742131,-34.48539036299222,2.3856451699236603,7,0.9025020599365305,3.3925018310546946,2.461252212524421,0.6975021362304759,1.4750022888183665,1,-0.016814368110327105,1.1724177620220528,52.43000030517578,-1.5185153788553103,50.1500015258789,1.278838429965778,50.36999893188477,-0.016814368110327105
5788,2022-07-06,47.63999938964844,50.0,46.94499969482422,49.6500015258789,8692108.0,-0.02904309134709382,1.254613533030222,0.6045117819622764,37.21958926461891,34.97362032803795,2.1924471495016746,3.9104031247705677,3.7038933316490983,0.9577457356165198,16.30456925008472,3.0550003051757812,-2.7761956364672713,-3.4195005416870146,-7.866933711807867,1.0279326284338381,-5.643217126747437,-1.1957839566265918,4.790000915527344,12.670913718999069,-23.669292045471217,2.223716585060425,7,2.0475006103515625,4.537500381469727,4.116250991821289,2.3525009155273438,4.3600006103515625,2,0.02109574057495922,-1.0089415151683983,49.06499862670898,1.1724177620220528,52.43000030517578,-1.5185153788553103,50.1500015258789,0.02109574057495922
5789,2022-07-07,49.375,49.75,48.19499969482422,48.209999084472656,6977326.0,0.036418988929050045,-1.6025116356276854,-0.5796018295344576,50.10906780843723,37.22951045875858,0.7354489574630065,1.7670642369612182,2.093144468662217,-0.8110923364101694,14.42150020459232,2.1100006103515625,-2.726012792850824,-1.3677499771118136,-5.292225953880369,2.5567259996567415,-3.3299879654960876,0.5944880112724604,3.0449981689453125,44.30264420736372,3.226615417872239,1.9622379883842775,7,0.3125,2.802499771118164,2.5824995040893555,0.6175003051757812,2.5550003051757812,3,-0.014886088310917756,1.254613533030222,47.63999938964844,-1.0089415151683983,49.06499862670898,1.1724177620220528,52.43000030517578,-0.014886088310917756
5790,2022-07-08,49.27000045776367,50.27999877929688,48.75500106811523,49.209999084472656,4266297.0,-0.002126573007318,-2.1443335863362516,0.05150328423892756,46.78477714925359,38.99841661259438,0.8892879364780129,1.5390641987932767,2.3093915912257046,-0.7475905208854954,13.382313087396858,1.5249977111816548,-2.4711903250871288,-1.211249542236331,-4.760648281230296,2.3381491967576338,-2.98594891173331,0.5634498272606479,3.0404977416992196,42.388341006773956,-1.2039116176761127,1.7746993694969808,7,0.4174995422363281,2.907499313354492,3.076249122619629,0.7224998474121094,1.4399986267089844,4,-0.007712625625830638,-1.6025116356276854,49.375,1.254613533030222,47.63999938964844,-1.0089415151683983,49.06499862670898,-0.007712625625830638
5791,2022-07-11,48.91999816894531,49.4000015258789,48.290000915527344,48.86999893188477,3400071.0,-0.007103760616328669,1.1980080599168494,0.8333015449169138,44.85005799136993,40.635624413059446,1.1957243125659147,1.623397664018995,2.7767663435452334,-0.4292478472157626,13.532242419653414,1.1100006103515554,-2.0552105328340247,-1.3397518157958999,-4.682242016601073,2.0027383850092733,-3.0109969161984864,0.3314932846066867,3.2831900604248077,36.07304154432923,-9.150785624561657,1.6712451004025874,7,0.7675018310546875,3.2575016021728516,3.7625017166137695,1.0725021362304688,2.5800018310546875,0,0.018397415363155867,-2.1443335863362516,49.27000045776367,-1.6025116356276854,49.375,1.254613533030222,47.63999938964844,0.018397415363155867
5792,2022-07-12,48.26499938964844,49.34000015258789,47.849998474121094,49.1150016784668,5045734.0,-0.013389182416459477,1.2923116198681288,-17.00030518044035,47.31774711326455,42.188149255324404,1.6503884413864753,1.9187915893063376,3.4852734026760785,0.18980147163156147,13.496510739469594,1.4900016784667969,-1.7736877123038823,-1.704000473022461,-4.633420628489091,1.2254196824441692,-3.168710550755776,-0.23929039528914586,3.833025069030768,39.580211609951306,-9.042437029301425,1.4647100777333133,7,1.4225006103515625,3.9125003814697266,4.560000419616699,1.7275009155273438,3.2750015258789062,1,0.053558460937783936,1.1980080599168494,48.91999816894531,-2.1443335863362516,49.27000045776367,-1.6025116356276854,49.375,0.053558460937783936
5793,2022-07-13,48.34500122070313,48.72000122070313,47.4000015258789,48.02999877929688,4912501.0,0.0016575537566847487,1.4788669837813322,-0.37059010963859207,50.9144112417218,43.97189456512652,1.2968139929780946,1.5077278465433963,3.4600067073200407,0.08544678742061507,13.673086433008807,1.319999694824233,-1.5295779110729057,-1.364748764038076,-3.8515384910483306,1.1220409629721786,-2.6081436275431997,-0.12135390053295225,3.6499627426989747,32.812520696077286,-21.023485487341162,1.2433948635051257,7,1.342498779296868,3.832498550415032,4.597498893737786,1.6474990844726491,4.454998016357415,2,0.045402826339866253,1.2923116198681288,48.26499938964844,1.1980080599168494,48.91999816894531,-2.1443335863362516,49.27000045776367,0.045402826339866253
5794,2022-07-14,46.09000015258789,48.55500030517578,45.81000137329102,48.47000122070313,6375847.0,-0.04664393445396309,1.1529409828757384,-7.55550038752182,38.02281328711921,44.03981847295511,3.219405595926169,3.4779433730451714,5.722424000345669,2.3036132442542225,15.257922592191264,2.7449989318847585,-1.380214066999855,-3.325749778747557,-6.064928200133394,-0.58657135736172,-4.695338989440472,-1.9561605680546421,5.803964525442659,6.263958429162921,-45.002072630455324,1.3695892106929184,7,3.030000686645508,5.520000457763672,7.38124942779541,4.232500076293945,6.599998474121087,3,0.12822737747550805,1.4788669837813322,48.34500122070313,1.2923116198681288,48.26499938964844,1.1980080599168494,48.91999816894531,0.12822737747550805
5795,2022-07-15,47.53499984741211,47.83000183105469,46.1500015258789,46.5099983215332,5618585.0,0.031351696464316126,1.0804886575145825,-0.4306727167524426,42.030390791249374,43.79713093015808,1.5248087725059207,1.9929644420698764,4.266806344748417,0.8353960663208042,16.16566830009451,1.7400016784667969,-1.2988165811003967,-1.7905000686645494,-4.656206523642858,1.0752063863137593,-3.2233532961537037,-0.357646841175395,4.115606298428858,48.05009472987374,-0.6181401867948182,1.432853227489156,7,1.5799999237060547,3.3400001525878906,6.321249961853027,3.1725006103515625,5.505001068115234,4,0.09245819862988691,1.1529409828757384,46.09000015258789,1.4788669837813322,48.34500122070313,1.2923116198681288,48.26499938964844,0.09245819862988691
5796,2022-07-18,48.64500045776367,49.34000015258789,48.04999923706055,48.20000076293945,3862460.0,0.023351227809291553,-2.463076938831939,0.4341453974350386,43.70486290684021,44.55041306154164,-0.19954028302117877,0.7974413122063382,3.2383336387743924,-0.26102603179354844,16.60843540177499,1.8050003051757812,-1.1932231799670916,-0.6002494812011747,-3.446775600047637,2.2462766376452876,-2.0235125406244094,0.82301357822206,2.7719814971752967,80.31161656767898,34.302064995593696,1.4232630594232325,7,-0.6000003814697195,1.739999771118164,5.211249351501465,2.0625,6.114997863769531,0,0.04245037737232482,1.0804886575145825,47.53499984741211,1.1529409828757384,46.09000015258789,1.4788669837813322,48.34500122070313,0.04245037737232482
5797,2022-07-19,49.099998474121094,49.34000015258789,48.165000915527344,48.47999954223633,4245206.0,0.009353438422772253,1.1363578039873907,1.3932569821866374,44.21281690829582,45.32743835528352,-0.7253273872507435,0.24472827825347565,2.871509124195555,-0.7100405639407583,17.262196438117428,1.1749992370605469,-1.1226205176295991,-0.07525138854980185,-2.8600438139165547,2.709541036816951,-1.4676476012331818,1.3171448241335781,2.092704257551958,93.20108324471992,48.96296505314214,1.3923962126833769,7,-1.0549983978271413,1.2850017547607422,4.678750991821289,1.6075019836425781,4.540000915527344,1,0.04887986966321112,-2.463076938831939,48.64500045776367,1.0804886575145825,47.53499984741211,1.1529409828757384,46.09000015258789,0.04887986966321112
5798,2022-07-20,49.20000076293945,49.849998474121094,48.81999969482422,49.80500030517578,3485514.0,0.002036706556540313,1.9640428346387542,-0.9758073943726966,46.245192453658035,44.898118871419165,-0.6490241074602707,0.16541469678212195,2.7915757670131427,-0.7606251511556508,17.04481771232348,1.029998779296875,-1.3352536042049579,0.017000770568849077,-2.7671280400455984,2.8011295811832966,-1.3750636347383747,1.4090651758760728,1.777393914398317,83.91093619725395,40.38146529696547,1.392064405307223,7,-1.1550006866455007,0.9050006866455078,4.57874870300293,1.5074996948242188,4.840000152587891,2,0.047560977973612584,1.1363578039873907,49.099998474121094,-2.463076938831939,48.64500045776367,1.0804886575145825,47.53499984741211,0.047560977973612584
5799,2022-07-21,47.8849983215332,49.35499954223633,47.35499954223633,49.32500076293945,5268507.0,-0.02672769148403742,1.6666666666666667,2.3801711255572298,43.208388990525165,44.50074240933823,0.48320923106148683,1.5429873363933453,4.1433736226108735,0.6164493062916492,17.154330434287274,2.0,-1.1693135596919007,-1.287501525878909,-4.090427996980424,1.5154249452226054,-2.6889647614296663,0.11396170967184815,2.8857006236426983,46.89184396431925,1.8093428620806336,1.4014632355507557,7,-0.05499839782714844,1.9000015258789062,6.148751258850098,2.8225021362304688,6.075000762939453,3,0.10264176856652707,1.9640428346387542,49.20000076293945,1.1363578039873907,49.099998474121094,-2.463076938831939,48.64500045776367,0.10264176856652707
5800,2022-07-22,48.540000915527344,48.6349983215332,47.599998474121094,47.81999969482422,4695108.0,0.01367865964191961,1.2747348564242298,-0.5,37.076423159885145,43.63700520583992,-0.3198714013026063,0.8517124016408957,3.4784093333666917,-0.02992321028332867,17.00958115831716,1.0349998474121094,-0.8799696956626235,-0.5817489624023438,-3.392260132316352,2.2287622075116644,-1.9870045473593478,0.8235066225546603,2.032270126773163,47.49506535443063,8.972637205399273,1.4052555849570028,7,-0.7100009918212891,0.5799999237060547,5.264998435974121,2.167499542236328,5.860000610351555,4,0.0854964489680119,1.6666666666666667,47.8849983215332,1.9640428346387542,49.20000076293945,1.1363578039873907,49.099998474121094,0.0854964489680119
5801,2022-07-25,49.099998474121094,49.11999893188477,47.849998474121094,48.54999923706055,4106096.0,0.01153682628824626,3.305085184107508,0.7638865341414827,50.14291477606387,43.95091272392873,-0.951735983026893,0.23276587973809626,2.89444210975563,-0.5492058632048753,17.185578535793034,1.270000457763679,-0.9727928719884602,0.023248672485351562,-2.756708602132413,2.803205947103116,-1.3667299648235272,1.4132273097942303,1.2817817814190349,69.93986689070697,25.501895113239954,1.389978637308881,7,-1.269998550415039,0.020002365112304688,4.275001525878906,1.6075019836425781,3.3300018310546875,0,0.08024445140223158,1.2747348564242298,48.540000915527344,1.6666666666666667,47.8849983215332,1.9640428346387542,49.20000076293945,0.08024445140223158
5802,2022-07-26,49.20000076293945,49.82500076293945,49.18500137329102,49.39500045776367,3976500.0,0.002036706556540313,-4.688922044013724,-0.35454539149251973,57.14285714285713,44.642962268499325,-1.0115341423291468,0.019566536567978687,2.7511503890597524,-0.5807534302281923,17.788652393971844,0.7250022888183594,-0.9995832511483229,0.19575099945068075,-2.485321697587935,2.8768236964892964,-1.144785349068627,1.5362873479699886,0.9989083373107093,73.94797637485875,24.438650170548655,1.3405363485193063,7,-1.3700008392333984,-0.07999992370605469,4.01249885559082,1.5074996948242188,1.4899978637695241,1,0.11300807870681773,3.305085184107508,49.099998474121094,1.2747348564242298,48.540000915527344,1.6666666666666667,47.8849983215332,0.11300807870681773
5803,2022-07-27,49.74499893188477,49.97999954223633,49.04999923706055,49.29999923706055,3628557.0,0.011077198384026099,1.032785518339712,-2.2820532884698514,51.90132918382401,46.18501959035542,-1.49418812959469,-0.6546898068277898,2.1731389176233833,-1.0596599520135541,18.772574145956682,0.9300003051757812,-0.9521215858144672,0.8014991760253949,-1.7446499901402746,3.3476483421910643,-0.4715754070574363,2.074573759108226,0.27835385928702294,91.04759579613122,39.1909627772914,1.2730745830828332,7,-1.6799983978271555,-0.6249980926513743,3.4675006866455007,0.9625015258788991,0.4650001525878835,2,0.07829933744891715,-4.688922044013724,49.20000076293945,3.305085184107508,49.099998474121094,1.2747348564242298,48.540000915527344,0.07829933744891715
5804,2022-07-28,48.09000015258789,49.56000137329102,47.834999084472656,49.39500045776367,6537052.0,-0.033269651519402976,1.1100917859292587,-2.9325869665848967,44.7695051650566,46.489365631889555,0.530090125137221,0.8650928915815257,3.796167199141877,0.6389854525732801,19.574305041346026,1.9099998474121165,-0.9444049097660638,-0.739499664306642,-3.2200471819513297,1.7410478533380456,-1.9797734231289823,0.5007740945156982,1.8899993896484375,20.588296578153976,-31.124874248131018,1.2402737588223434,7,0.5774993896484375,1.0300006866455078,4.344999313354492,2.6175003051757812,3.470001220703132,3,0.12372636190601605,1.032785518339712,49.74499893188477,-4.688922044013724,49.20000076293945,3.305085184107508,49.099998474121094,0.12372636190601605
5805,2022-07-29,49.7599983215332,49.96500015258789,47.93000030517578,48.16999816894531,7249813.0,0.034726516191442514,1.0349959659653358,-1.2183906366012078,53.33333333333332,47.55919567927768,-0.8840702050148295,-0.8807794614001097,2.1071420590041043,-0.9850358928031042,20.24641121205103,2.0349998474121094,-0.9649510694629555,0.9499986648559542,-1.4926831451474385,3.392680474859347,-0.27134224014574215,2.1713395698576505,-3.9499969482421804,89.74353502318162,34.56272238523621,1.221340905001698,7,-1.092498779296875,-0.6399974822998047,2.3750009536743164,0.9475021362304688,3.420001983642578,4,0.08440516287400968,1.1100917859292587,48.09000015258789,1.032785518339712,49.74499893188477,-4.688922044013724,49.20000076293945,0.08440516287400968
5806,2022-08-01,48.95000076293945,50.2400016784668,48.95000076293945,49.63000106811523,4625194.0,-0.016278086533681235,-2.794118637031718,-0.42767310686668986,52.685226640252395,48.50057453838396,-0.02934441484396899,-0.3634990878432802,2.83737213471143,-0.1249221246016674,21.73825052360464,1.2900009155273438,-0.5885002934454988,0.31400108337402344,-1.4422793337697968,2.0702815005178437,-0.5641391251978831,1.19214129194593,-3.0568994140624923,46.361766147413704,-10.346593961832255,0.8781402085719096,8,-0.15250015258789062,0.1700000762939453,2.8949995040893555,1.7574996948242188,2.759998321533203,0,0.11133811395291526,1.0349959659653358,49.7599983215332,1.1100917859292587,48.09000015258789,1.032785518339712,49.74499893188477,0.11133811395291526
5807,2022-08-02,48.2400016784668,49.28499984741211,48.2400016784668,49.0,5363885.0,-0.0145045775976822,-1.7500012548373982,1.1176440889048576,49.60777155247223,48.874194438252204,0.6099812361249803,0.296738193544428,3.484788710847184,0.6333297452024169,22.379621532882272,1.0449981689453125,-0.37480249114685193,-0.354748153686522,-2.1073532891647417,1.3978569817916977,-1.2310507214256319,0.5215544140525878,-2.1730243164062415,16.840006534942116,-41.11923290027143,0.876302567739111,8,0.5574989318847656,0.8799991607666016,3.464999198913574,2.467498779296875,1.5549964904785156,1,0.08685734827781522,-2.794118637031718,48.95000076293945,1.0349959659653358,49.7599983215332,1.1100917859292587,48.09000015258789,0.08685734827781522
5808,2022-08-03,48.64500045776367,49.72999954223633,47.86000061035156,48.28499984741211,5484815.0,0.00839549679115481,-2.090909664117228,-0.47368605976037625,61.074994295314205,50.85937280545098,0.13184097955443264,-0.030680993010449242,2.972266347013374,0.27687392982879544,22.093957884584402,1.8699989318847656,-0.25203911578162774,5.722045912648355e-07,-1.693994579398634,1.6939957238078165,-0.8469970035970178,0.8469981480062003,-2.4111021230468666,33.67985445478438,-29.545410309566336,0.846997575801612,8,0.27499961853027344,0.47500038146972656,2.8999996185302734,2.0625,0.5550003051757812,2,0.04203922601914423,-1.7500012548373982,48.2400016784668,-2.794118637031718,48.95000076293945,1.0349959659653358,49.7599983215332,0.04203922601914423
5809,2022-08-04,48.63999938964844,49.54499816894531,48.0,48.14500045776367,5443280.0,-0.0001028074430706738,-2.93630183251289,1.374994701818336,55.47300557788616,52.903437518562214,0.28519267180869434,-0.08808375049305539,2.829750505698726,0.33080184585909933,21.792856617769203,1.5449981689453125,-0.16893781474963987,0.03174953460693075,-1.6270900419060297,1.6905891111198912,-0.7976702536495495,0.861169322863411,-2.245856921181634,32.77304324550451,-31.034533692742137,0.8294197882564809,8,0.39750099182128906,0.48000144958496094,2.5000009536743164,2.0675010681152344,1.1949996948242188,3,0.03227795465717764,-2.090909664117228,48.64500045776367,-1.7500012548373982,48.2400016784668,-2.794118637031718,48.95000076293945,0.03227795465717764
5810,2022-08-05,48.88999938964844,49.09500122070313,47.63000106811523,48.29999923706055,5624000.0,0.0051398026960749466,1.9299891281542525,1.1919220721172001,51.32647004274032,53.03494365930404,0.10064491709328394,-0.38789999215136817,2.4398341711962885,0.1351120860132582,21.872601872711417,1.4650001525879048,-0.12991955435834512,0.30074958801269247,-1.3347162504911267,1.9362154265165117,-0.5169833312392171,1.118482507264602,-2.3420225527816356,48.27578647054367,-12.888776876742718,0.8177329192519087,8,0.045001983642578125,0.23000144958496094,2.217500686645508,1.8175010681152344,1.7099990844726562,4,0.05461243642821367,-2.93630183251289,48.63999938964844,-2.090909664117228,48.64500045776367,-1.7500012548373982,48.2400016784668,0.05461243642821367
5811,2022-08-08,49.81999969482422,50.209999084472656,48.52000045776367,49.34500122070313,4433097.0,0.019022301427410016,1.6932307972886713,0.8050819513141185,53.70752465803259,52.65324004987909,-0.8006830303405366,-1.3144076710970225,1.3681680928625468,-0.7421232227992007,21.47788784254969,1.6899986267089844,0.10656744829552167,1.1857498168945284,-0.5353212142163457,2.9068208480054025,0.3252143013390878,2.046285332449969,-3.12434186429342,84.88373296507189,26.62435885447276,0.860535515555438,8,-0.8849983215332031,-0.6999988555908203,1.2875003814697266,0.8875007629394531,0.20000076293945312,0,0.06744280672287184,1.9299891281542525,48.88999938964844,-2.93630183251289,48.63999938964844,-2.090909664117228,48.64500045776367,0.06744280672287184
5812,2022-08-09,50.849998474121094,51.22999954223633,49.56499862670898,49.71500015258789,5807127.0,0.020674403564957977,-1.3205565465193116,2.3894778264990157,57.75375186746358,53.303509236950156,-1.7567577769965155,-2.256507477468297,0.19233383212556987,-1.7047685661645033,20.65981314774937,1.6650009155273509,0.4390696172056039,2.086498641967772,0.11251037334135106,4.060486910594193,1.099504507654558,3.073492776280986,-4.012566889672854,89.44441030053471,33.00752732084504,0.9869941343132115,8,-1.4199981689453125,-1.7349987030029297,0.3625020980834961,-0.14249801635742188,0.4099998474121094,1,0.01691250021942947,1.6932307972886713,49.81999969482422,1.9299891281542525,48.88999938964844,-2.93630183251289,48.63999938964844,0.01691250021942947
5813,2022-08-10,50.540000915527344,51.27999877929688,50.06999969482422,50.63000106811523,4828451.0,-0.006096314019586768,-1.3495068682895894,-0.079295405887744,63.777919869504345,55.41555531522212,-1.477505274285548,-1.8694839089645967,0.39727668222441537,-1.3328475443993568,19.626087656396546,1.2099990844726634,0.4927078868925179,1.6667510986328153,-0.4483029547082822,3.781805151973913,0.6092240719622666,2.724278125303364,-3.439015253611821,79.72607321087962,21.169630321053305,1.05752702667055,8,-1.085000991821289,-1.9950008392333913,0.6724996566772461,0.16749954223632812,-0.5100021362304616,2,-0.014740853444526691,-1.3205565465193116,50.849998474121094,1.6932307972886713,49.81999969482422,1.9299891281542525,48.88999938964844,-0.014740853444526691
5814,2022-08-11,52.0,52.0,51.04999923706055,51.18000030517578,5853954.0,0.02888799085921856,1.3170758938955518,-9.11109227313258,66.5708971857438,56.88639574326774,-2.597721998973796,-3.018793956255145,-1.1545896657943757,-2.725077916835758,18.1002004642256,1.4599990844726562,0.4858037102641646,2.8312501907348633,0.7021244529581239,4.960375928511603,1.7666873218464971,3.8958130596232294,-4.564693288693967,100.0,38.390175739902304,1.0645628688883693,8,-2.184999465942383,-3.094999313354492,-1.067500114440918,-1.2924995422363281,-2.224998474121101,3,-0.0538461391742413,-1.3495068682895894,50.540000915527344,-1.3205565465193116,50.849998474121094,1.6932307972886713,49.81999969482422,-0.0538461391742413
5815,2022-08-12,51.93000030517578,52.97000122070313,51.66999816894531,52.52000045776367,4923926.0,-0.0013461479773888563,-1.3423385032012527,-0.7195126489825919,64.22112999505428,58.16816278269017,-2.4446139718182707,-2.74329995468117,-1.1891585408637226,-2.592696883923736,16.689627599322442,1.3000030517578196,0.5154674388823821,2.5415004730224595,0.2235089718970542,4.859491974147865,1.3825047224597569,3.700496223585162,-4.038224265000352,76.62919691635344,15.409105207021142,1.1589957505627035,8,-1.6299991607666016,-2.539999008178704,-0.9975004196166992,-0.9500007629394531,-2.6300010681152344,4,-0.04034279238188876,1.3170758938955518,52.0,-1.3495068682895894,50.540000915527344,-1.3205565465193116,50.849998474121094,-0.04034279238188876
5816,2022-08-15,50.709999084472656,52.40999984741211,49.97000122070313,52.4000015258789,4366322.0,-0.023493187243088243,1.8538010913163083,2.86441017683379,56.820234526596245,58.96954755759283,-1.0601929765255136,-1.434193899983839,-0.1226187573942994,-1.3223638036482441,15.866616436871677,2.4399986267089773,0.7488841571128688,1.2182493209838867,-1.143842073226935,3.5803407151947084,0.03720362387847587,2.3992950180892976,-2.2088360226339034,33.627006915744055,-24.909758214483027,1.1810456971054106,8,-0.40999794006347656,-1.3199977874755788,0.22250080108642578,0.6175003051757812,-1.8400001525878835,0,-0.0021692094722447486,-1.3423385032012527,51.93000030517578,1.3170758938955518,52.0,-1.3495068682895894,50.540000915527344,-0.0021692094722447486
5817,2022-08-16,51.5,51.9900016784668,50.84000015258789,50.93000030517578,4945532.0,0.015578799640902474,-2.0666707356770835,-0.3372774386940677,57.755203112984205,58.60068187066727,-1.4965059623400023,-2.1451570224661793,-1.0671575319088618,-2.0715379586292073,14.99912872853515,1.2800025939941406,0.7643534129426115,1.8882501602172823,-0.6288120123577201,4.405312332792285,0.6297190739297776,3.146781246504787,-2.4625763590975183,50.999959309895594,-3.2829457764550583,1.258531086287502,8,-1.1999988555908203,-2.1099987030029226,-0.567500114440918,0.4799995422363281,-2.575000762939453,1,-0.028737855189054917,1.8538010913163083,50.709999084472656,-1.3423385032012527,51.93000030517578,1.3170758938955518,52.0,-0.028737855189054917
5818,2022-08-17,51.540000915527344,51.97000122070313,50.90999984741211,51.77999877929688,4312278.0,0.0007767168063561591,2.419344121085283,-0.42104910923426175,67.78352167595108,59.96851699267449,-1.2098989293925158,-2.1089915555335423,-1.290530488534003,-2.0555349260001776,14.421310674959486,1.0600013732910227,0.8601078846589516,1.811251068115233,-0.8392283038598762,4.461730440090342,0.48601138212767836,3.1364907541027875,-2.030667965048785,52.333323160807055,-5.955123410437956,1.325239685987554,8,-1.239999771118164,-2.1499996185302663,-0.6075010299682617,0.4399986267089844,-2.625,2,-0.00543272388475613,-2.0666707356770835,51.5,1.8538010913163083,50.709999084472656,-1.3423385032012527,51.93000030517578,-0.00543272388475613
5819,2022-08-18,52.79999923706055,52.88999938964844,51.56000137329102,51.63000106811523,5238130.0,0.024446998431340905,-1.0305351069282132,-4.8750357631050765,66.3616959770313,61.63909765204015,-2.031364494586988,-3.143035643289366,-2.6969275344756056,-3.237582860441769,13.354152284183524,1.3499984741210938,1.1097825127944745,2.8254993438720675,-0.010147271526989243,5.661145959271124,1.4076760361725391,4.243322651571596,-2.87538609415504,94.33326721191384,38.37034093790132,1.41782330769953,8,-2.0549983978271484,-3.4099979400634695,-1.8674993515014648,-0.8049983978271484,-6.290000915527344,3,-0.05246213063994498,2.419344121085283,51.540000915527344,-2.0666707356770835,51.5,1.8538010913163083,50.709999084472656,-0.05246213063994498
5820,2022-08-19,52.68999862670898,53.4000015258789,52.4000015258789,52.6500015258789,5364002.0,-0.002083344923125674,-2.7037235883778266,0.03418560976564008,71.76949626434836,63.64598338607524,-1.4814367127721297,-2.852432096790757,-2.6986144347783565,-3.0679221807392594,12.334787645681603,1.0,1.1869408728388322,2.5079988479614173,-0.4884642498982359,5.50446194582107,1.0097672990315942,4.00623039689124,-2.3999389144677536,79.3002088629978,21.208930340041064,1.498231548929825,8,-1.207498550415039,-2.914997100830078,-2.324997901916497,-1.0799980163574148,-5.664997100830078,4,-0.055323537232973896,-1.0305351069282132,52.79999923706055,2.419344121085283,51.540000915527344,-2.0666707356770835,51.5,-0.055323537232973896
5821,2022-08-22,53.040000915527344,53.27000045776367,51.849998474121094,52.08000183105469,5433708.0,0.006642670296843622,1.0000053728199783,24.001716738197423,79.16160087510917,66.02463327581364,-1.4825541298616471,-3.048418751117687,-3.1214662731448897,-3.340694167181468,11.462783744114507,1.4200019836425781,1.3872381910332479,2.66100101470947,-0.5465729307046061,5.868574960123546,1.0572140420024283,4.264787987416511,-2.314549349376847,85.93748370186393,21.69344923936778,1.6037869727070382,8,-1.3549995422363281,-2.6625003814697266,-3.0450010299682617,-1.4300003051757812,-5.194999694824212,0,-0.07051285094099458,-2.7037235883778266,52.68999862670898,-1.0305351069282132,52.79999923706055,2.419344121085283,51.540000915527344,-0.07051285094099458
5822,2022-08-23,54.7599983215332,54.84000015258789,52.81000137329102,52.81000137329102,7449542.0,0.032428306491645076,-1.0820532884698228,2.0312487582353755,82.03247269163808,68.05291692271739,-2.8939172735096577,-4.564544284157172,-4.919362499089168,-4.984251731890282,11.328571316134616,2.029998779296868,1.696160433266627,4.102998542785642,0.40014189376209686,7.8058551918091865,2.2515702182738693,5.954426867297414,-3.6601097610207276,97.96433015668407,28.620889061996508,1.851428324511773,8,-2.3549976348876953,-3.6624984741210938,-5.5449981689453125,-3.1499977111816406,-7.599998474121094,1,-0.10756025511659506,1.0000053728199783,53.040000915527344,-2.7037235883778266,52.68999862670898,-1.0305351069282132,52.79999923706055,-0.10756025511659506
5823,2022-08-24,53.63999938964844,54.79999923706055,53.63999938964844,54.77999877929688,4979158.0,-0.02045286643926636,-1.0350885411786752,-0.5846159865409503,73.45216632658827,68.81750238281121,-1.4392970461370709,-3.3073495333985363,-3.874152022515119,-3.7917932693879237,11.290866211577574,1.1599998474121094,1.910621020510547,2.7882495880126967,-1.1168331911070126,6.693332367132406,0.835708198452842,4.740790977572551,-1.9416929744038924,63.41459727016433,-10.118747234573995,1.9525413895598547,8,-1.2349987030029297,-2.542499542236328,-4.424999237060547,-2.029998779296875,-6.334999084472656,2,-0.08790082412823075,-1.0820532884698228,54.7599983215332,1.0000053728199783,53.040000915527344,-2.7037235883778266,52.68999862670898,-0.08790082412823075
5824,2022-08-25,54.040000915527344,54.77000045776367,54.040000915527344,54.31999969482422,4435613.0,0.007457150082594843,-4.214305177111717,0.2456130957957983,73.82054897775967,69.88410449200072,-1.6980622861547516,-3.4137618072737723,-4.295544848754091,-4.110764966023552,10.658684869211003,1.1300010681152344,2.021623951179322,2.8907510757446317,-1.034967048790925,6.8164692002801885,0.9278920134768498,4.853610138012414,-1.8390235023078603,73.24418769320665,-3.3401447790127605,1.9628590622677797,8,-1.635000228881836,-2.9425010681152344,-4.965000152587891,-2.4300003051757812,-5.764999389648445,3,-0.09483715605429299,-1.0350885411786752,53.63999938964844,-1.0820532884698228,54.7599983215332,1.0000053728199783,53.040000915527344,-0.09483715605429299
5825,2022-08-26,53.959999084472656,54.63999938964844,53.75,54.09000015258789,5137140.0,-0.0014804187583146167,-2.2363659062692904,0.464291553133515,70.78313137650066,71.43553747532341,-1.4525767518043082,-3.1652575880526896,-4.153519221675815,-3.938997271516307,10.194051209988436,0.8899993896484375,2.110072737023444,2.6007492065429716,-1.4591131059613147,6.660611519047258,0.570818050290832,4.630680362795111,-1.3367780329542285,70.56854267163895,-4.760832296721887,2.029931156252142,8,-1.1199989318847656,-2.739999771118164,-5.152499198913574,-2.3499984741210938,-4.200000762939453,4,-0.13806524998780512,-4.214305177111717,54.040000915527344,-1.0350885411786752,53.63999938964844,-1.0820532884698228,54.7599983215332,-0.13806524998780512
5826,2022-08-29,54.4000015258789,54.68000030517578,53.09000015258789,54.0099983215332,4260541.0,0.008154233670712774,2.3473660540401626,-2.9999999999999454,68.94344723139363,72.67867571070224,-1.4685396739629226,-3.3476611342569598,-4.554442707213987,-4.271927914713309,9.719248045332776,1.5900001525878906,2.062668066263356,2.768251609802242,-1.3420269914341247,6.878530211038608,0.7131123091840621,4.823390910420422,-1.422095818189355,78.32517776875737,4.583750928611849,2.055139300618183,8,-1.5250015258788991,-3.1650009155273366,-5.925001144409173,-2.7900009155273366,-3.0900001525878764,0,-0.13556984913854464,-2.2363659062692904,53.959999084472656,-4.214305177111717,54.040000915527344,-1.0350885411786752,53.63999938964844,-0.13556984913854464
5827,2022-08-30,52.43000030517578,54.81999969482422,52.36000061035156,54.65999984741211,5932492.0,-0.03621325671775866,-1.0759495300838107,-5.717900564375037,58.56753531964931,71.65467722666871,0.7233201324886664,-1.1042777743644336,-2.575507873805023,-2.217198704293537,8.676376879044316,2.4599990844726562,2.0162852619306406,0.5887504577636733,-3.208860883058996,4.386361798586343,-1.3100552126476614,2.487556128175008,2.4099998474121094,2.8455171087685347,-67.24152692700375,1.8988056704113347,8,0.7700004577636719,-1.1949996948242188,-3.9549999237060547,-0.8199996948242188,-0.5600013732910085,1,-0.08744991527341317,2.3473660540401626,54.4000015258789,-2.2363659062692904,53.959999084472656,-4.214305177111717,54.040000915527344,-0.08744991527341317
5828,2022-08-31,50.68999862670898,52.2599983215332,50.06999969482422,52.1500015258789,8940042.0,-0.03318713843865906,1.6071466686042726,0.6547099546512801,44.20866343704959,69.19322916667075,2.603896703214808,0.8398446669246269,-0.7997011281887367,-0.4171351866534394,8.317661993238248,2.3600006103515625,2.1088710569720988,-1.2535011291504006,-4.7899002743568815,2.2828980160560803,-3.0217007017536446,0.5146984434528434,4.1300010681152415,13.052609092310705,-51.05091788432202,1.7681995726032418,8,1.7650012969970774,0.5450019836425852,-2.2149982452392507,0.9200019836425852,0.5800018310546946,2,-0.06963895985266177,-1.0759495300838107,52.43000030517578,2.3473660540401626,54.4000015258789,-2.2363659062692904,53.959999084472656,-0.06963895985266177
5829,2022-09-01,50.209999084472656,50.77999877929688,49.83000183105469,50.66999816894531,5489709.0,-0.009469314563828046,1.7941074173388758,0.315067240437801,42.66211637421761,65.95907584554512,2.9925692344395642,1.5215037012565986,-0.25811000583792065,0.1239382224147576,7.9828148401647745,0.9499969482421946,2.124073034694419,-1.8120006561279283,-5.100664752162139,1.4766634399062823,-3.4563327041450336,-0.16766860811082296,4.6100006103515625,7.615178679273265,-52.635910357876,1.6443320480171053,9,2.125001907348633,1.0250015258789062,-1.6174983978271484,1.4000015258789062,2.3899993896484375,3,-0.057856977340500326,1.6071466686042726,50.68999862670898,-1.0759495300838107,52.43000030517578,2.3473660540401626,54.4000015258789,-0.057856977340500326
5830,2022-09-02,51.56000137329102,52.040000915527344,50.18999862670898,50.29999923706055,5595554.0,0.02688712036315999,-1.4999974225076793,-2.7391405304098475,53.58650454592428,63.11739847563567,1.637635010526452,0.4024196852870503,-1.576631020329117,-1.1654615933744594,7.124619791065983,1.8500022888183665,2.0681595578234635,-0.5954984664916907,-3.5484737925327963,2.357476859549415,-2.07198612951224,0.8809891965288585,2.960598449707021,34.669344345760166,-27.753637542551104,1.4764876630205517,9,0.7749996185302663,-0.32500076293946023,-2.6662511825561594,0.04999923706053977,-0.06000137329102273,4,-0.06371217532809859,1.7941074173388758,50.209999084472656,1.6071466686042726,50.68999862670898,-1.0759495300838107,52.43000030517578,-0.06371217532809859
5831,2022-09-05,53.18000030517578,53.72999954223633,51.18000030517578,51.4000015258789,6275171.0,0.03141968364500358,-1.2972953467592274,1.4126950487735443,56.6246027362313,60.29430181392381,0.04423522828676596,-1.0044484062105639,-3.160020938131453,-2.7101122486496223,7.009081417599061,2.549999237060547,1.9838073612191707,0.8565004348754854,-1.9136738189404454,3.6266746886914163,-0.5285866920324835,2.2415875617834544,1.0591636383056624,67.13426669867243,3.1314197591987636,1.3850871269079663,9,-0.8549995422363281,-1.9449996948242188,-4.286250114440918,-1.5699996948242188,-2.740001678466804,0,-0.06430992786793432,-1.4999974225076793,51.56000137329102,1.7941074173388758,50.209999084472656,1.6071466686042726,50.68999862670898,-0.06430992786793432
5832,2022-09-06,51.709999084472656,53.36999893188477,51.56999969482422,53.1500015258789,5889428.0,-0.027641993461215875,-1.0930208832348693,-0.8089906904178096,50.6024027982721,57.755439199666455,1.157856974591617,0.5621047883543255,-1.6906921453034016,-1.1830043099684744,7.524502037596243,1.799999237060554,1.824942852700019,-0.6565008163452148,-3.3561716512736837,2.043170018583254,-2.0063362338094493,0.6933346011190196,2.264615132263181,48.205086070380226,-16.560311098398536,1.3498354174642326,9,0.6150016784667969,-0.47499847412109375,-2.751248359680176,-0.09999847412109375,-1.954998016357429,1,-0.007735403563403742,-1.2972953467592274,53.18000030517578,-1.4999974225076793,51.56000137329102,1.7941074173388758,50.209999084472656,-0.007735403563403742
5833,2022-09-07,49.79499816894531,51.27000045776367,49.459999084472656,51.0,7397732.0,-0.03703347417196867,1.0744968761066978,0.8368054083838468,39.82391173988046,53.97803506212432,2.7603692983265944,2.549125196606525,0.191376323557499,0.783497283346108,8.135060430564685,2.25,1.5146468895571132,-2.5342515945434556,-5.357755524050063,0.2892523349631517,-3.946003559296763,-1.1224996297901484,3.9350013732910156,7.845410973283721,-50.98304476448177,1.411751964753304,9,2.345001220703125,1.44000244140625,-0.836247444152832,1.81500244140625,1.5050010681152344,2,0.041670867340919626,-1.0930208832348693,51.709999084472656,-1.2972953467592274,53.18000030517578,-1.4999974225076793,51.56000137329102,0.041670867340919626
5834,2022-09-08,49.20000076293945,50.63000106811523,48.97999954223633,49.74499893188477,7900781.0,-0.011948939208455078,-2.3502548293650034,0.45227995086804607,38.55738977781716,50.39739710671504,2.9017638464965145,3.0815930539547907,0.7648687437125687,1.4252220823989248,8.404496022412355,1.6500015258788991,0.9470949600276697,-2.989249038696286,-6.140176143835042,0.16167806644246951,-4.5647125912656605,-1.413785486126912,4.18839874267578,4.631604646381579,-49.47546717702572,1.5754635525693779,9,2.6999988555908203,2.0349998474121094,-0.18000030517578125,2.4099998474121094,3.0,3,0.04207316387652327,1.0744968761066978,49.79499816894531,-1.0930208832348693,51.709999084472656,-1.2972953467592274,53.18000030517578,0.04207316387652327
5835,2022-09-09,49.834999084472656,50.459999084472656,49.50500106811523,49.50500106811523,5006277.0,0.012906469749722538,-4.787901557099219,-0.6055029817733903,39.684579737590134,47.14641182962576,1.8104925608842493,2.404895297148343,0.12239304509823512,0.8615560156810886,8.12183056625488,1.2599983215332031,0.5089265214510803,-2.2495006561279283,-5.571372586741013,1.0723712744851568,-3.910436621434471,-0.5885646908213857,3.112560424804684,17.999990362870065,-30.755525804494546,1.6609359653065425,9,2.065000534057617,1.4000015258789062,-0.7562484741210938,1.7750015258789062,3.1550025939941406,4,0.0554830829827373,-2.3502548293650034,49.20000076293945,1.0744968761066978,49.79499816894531,-1.0930208832348693,51.709999084472656,0.0554830829827373
5836,2022-09-12,50.599998474121094,50.86000061035156,50.04999923706055,50.5099983215332,5252651.0,0.01535064520321816,1.6557229424235034,0.27272937450147955,35.7338880776628,44.60933991384948,0.5026338209435224,1.7193862231537693,-0.7148509499565776,0.20244105020406522,8.770381811274724,1.0250015258789062,0.015145069582430892,-1.479001235961917,-4.810804739547386,1.8528022676235523,-3.144902987754655,0.18690051583082123,1.9508050384521454,36.90203091382427,-5.3963771292537,1.665901751792735,9,0.7550010681152344,1.0800018310546875,-1.5724973678588867,1.0100021362304688,1.520000457763679,0,0.017786591956899134,-4.787901557099219,49.834999084472656,-2.3502548293650034,49.20000076293945,1.0744968761066978,49.79499816894531,0.017786591956899134
5837,2022-09-13,50.02000045776367,50.709999084472656,49.599998474121094,50.45000076293945,5381636.0,-0.01146241173612006,1.3368508970590598,-4.777773068282965,37.10827025545148,43.82040733811637,0.7876524543886916,2.3007837095963666,-0.10684603528309822,0.8744495707799018,9.538622237161725,1.1100006103515625,-0.4621788884431979,-1.984999275207521,-5.434608302952405,1.4646097525373634,-3.709803789079963,-0.2601947613350788,2.173722657775876,45.41486898435808,5.548440511995565,1.7248045138724435,9,1.3349990844726562,1.8899993896484375,-0.9924993515014648,1.5900001525878906,2.5900001525878906,1,0.008396604660168894,1.6557229424235034,50.599998474121094,-4.787901557099219,49.834999084472656,-2.3502548293650034,49.20000076293945,0.008396604660168894
5838,2022-09-14,51.2599983215332,51.9000015258789,49.584999084472656,49.584999084472656,7432928.0,0.024790041032018317,-1.764183278636994,-3.895344298362343,40.65859410470368,43.597793752614805,-0.40564604417794214,1.0948676252888703,-1.2579116626787084,-0.2713808336450185,10.085012058677574,2.315002441406243,-0.946237763056871,-0.7310012817382798,-4.190814015965032,2.728811452488472,-2.4609076488516592,0.9989050853750996,-2.279998779296875,78.08209693243698,40.6846716502625,1.7299063671133765,9,0.095001220703125,0.6500015258789062,-1.9874982833862305,0.3500022888183594,1.7000007629394531,2,-0.02936007223366921,1.3368508970590598,50.02000045776367,1.6557229424235034,50.599998474121094,-4.787901557099219,49.834999084472656,-0.02936007223366921
5839,2022-09-15,50.02999877929688,51.5099983215332,49.8650016784668,51.06999969482422,7419261.0,-0.023995309842209323,-1.4014635124298316,-0.6208963517812894,37.74173236291362,41.83726351005807,0.8896963958129405,2.2205543847933953,-0.007371808933775981,1.0202440284021819,10.153772529368066,1.6449966430664062,-1.2425154635827909,-1.82250080108642,-5.366698236419907,1.721696634247067,-3.5945995187531636,-0.05040208341967656,-0.9915991973876999,21.920568302181902,-10.814929983841413,1.7720987176667449,9,1.325000762939446,1.8800010681152273,-1.029998779296882,1.5800018310546804,2.94000244140625,3,0.02538477890767421,-1.764183278636994,51.2599983215332,1.3368508970590598,50.02000045776367,1.6557229424235034,50.599998474121094,0.02538477890767421
5840,2022-09-16,49.7750015258789,50.5099983215332,49.47999954223633,49.95500183105469,11658305.0,-0.005096887060558997,-1.675306660325387,0.1730770641528892,35.40548478815121,39.479583738049186,0.9665018244230694,2.3673451401464334,0.2690111293147126,1.3289040611516683,10.004518887239069,1.029998779296875,-1.2295056879075403,-1.9317481994628949,-5.569447777549286,1.7059513786234959,-3.750597988506094,-0.11289841041969595,-0.6793699050903257,12.190154621217953,-14.168068922582354,1.8188497890431963,9,1.3999977111816477,2.1349983215332102,-0.41500091552733664,1.8349990844726634,3.724998474121101,4,0.0487192197432631,-1.4014635124298316,50.02999877929688,-1.764183278636994,51.2599983215332,1.3368508970590598,50.02000045776367,0.0487192197432631
5841,2022-09-19,49.29999923706055,49.9900016784668,48.334999084472656,49.9900016784668,5198075.0,-0.009542988935347219,3.797091994692614,3.833340397575401,39.09406887458413,38.20087996875052,0.9311687012751761,2.6854753043948065,0.7716038075324008,1.8592637436813888,10.459173303891797,1.6550025939941406,-1.1658147328767257,-2.21975040435791,-5.9521571373107705,1.5126563285949501,-4.085953770834337,-0.35354703788148356,2.6000022888183523,27.068709445462225,-2.170201667418965,1.86620336647643,9,0.8175010681152344,2.2875003814697266,0.5450019836425781,2.3100013732910156,3.950000762939453,0,0.07484792086228564,-1.675306660325387,49.7750015258789,-1.4014635124298316,50.02999877929688,-1.764183278636994,51.2599983215332,0.07484792086228564
5842,2022-09-20,48.86999893188477,50.04999923706055,48.75,49.81999969482422,5664763.0,-0.008722115858625146,-1.1848751887315636,1.3768078283945053,43.02146996977499,38.55616421651658,1.0235910499110688,2.7948816847581526,1.2458825140207352,2.313622805163554,10.03846000924563,1.2999992370605469,-1.3807452827726365,-2.355250740051261,-5.937633004443356,1.2271315243408338,-4.146441872247308,-0.5640596078552136,2.9587025451659983,15.006998065366867,-15.606887354004437,1.791191132196047,9,1.2475013732910085,2.7175006866455007,0.9750022888183523,2.7400016784667898,4.04999923706054,1,0.06650296850895909,3.797091994692614,49.29999923706055,-1.675306660325387,49.7750015258789,-1.4014635124298316,50.02999877929688,0.06650296850895909
5843,2022-09-21,48.92499923706055,49.63000106811523,48.6349983215332,48.68999862670898,6458138.0,0.0011254410963346118,-4.768111455108318,-0.24736886486747883,44.90685511854596,39.26166036548644,0.9300030105996555,2.4965323973755034,1.2341335505077637,2.2831491722086668,9.617796446412136,0.9950027465820241,-1.7965677106884073,-2.064500427246095,-5.598024754424124,1.4690238999319334,-3.8312625908351094,-0.2977382636570809,2.833828192138661,18.582686436615337,-14.323208994073124,1.7667621635890138,9,1.1925010681152344,2.6625003814697266,0.9200019836425781,2.6850013732910156,5.555000305175781,2,0.07531939562095369,-1.1848751887315636,48.86999893188477,3.797091994692614,49.29999923706055,-1.675306660325387,49.7750015258789,0.07531939562095369
5844,2022-09-22,48.915000915527344,49.58000183105469,48.32500076293945,48.665000915527344,5748727.0,-0.00020436017760072644,-1.6989261425629836,1.0638270242191743,38.27049762981057,39.10454013128871,1.0005401250697474,2.2165350537198165,1.3608553278171627,2.3068477151404494,9.23688265921436,1.2550010681152344,-2.0412241764748202,-1.8182487487792969,-5.158347336548758,1.521849838990164,-3.4882980426640273,-0.14819945489456643,2.7753499467773324,27.002325483952067,-5.445849695457429,1.6700492938847304,9,1.197500228881836,2.667499542236328,0.9300003051757812,2.6949996948242188,5.674999237060547,3,0.0826944310178126,-4.768111455108318,48.92499923706055,-1.1848751887315636,48.86999893188477,3.797091994692614,49.29999923706055,0.0826944310178126
5845,2022-09-23,46.5099983215332,48.78499984741211,46.20500183105469,48.64500045776367,7712933.0,-0.0491669743224048,1.1366435099624375,-8.540008544921875,22.346577762454288,37.61706120737666,3.2232501197354892,4.25282972617849,3.810457835975967,4.694380303383149,9.4364758979797,2.7099990844726562,-2.019742634459746,-3.8507513046264634,-7.3342777317855194,-0.3672248774674074,-5.592514518205995,-2.108988091046932,5.045738536796861,7.932293790422673,-19.296843784295415,1.7417632135795298,9,2.5425033569335938,4.012502670288086,3.5575027465820312,5.100002288818359,8.59000015258789,4,0.13889492866696318,-1.6989261425629836,48.915000915527344,-4.768111455108318,48.92499923706055,-1.1848751887315636,48.86999893188477,0.13889492866696318
5846,2022-09-26,47.0250015258789,47.459999084472656,46.11000061035156,46.16999816894531,6841654.0,0.011072956846512216,-1.769231973081889,-0.400469555708815,28.90590112081027,36.705686859083194,2.400211786170267,3.3275879387344887,3.311174369543018,4.204083476883582,10.168302917503837,1.3499984741210938,-1.9143587342837591,-2.966998100280769,-6.20275786563127,0.2687616650697322,-4.584877982956023,-1.3491182176055148,4.2096912308146415,23.223381585074858,-1.296571692748234,1.6178798826752514,9,1.9799995422363352,3.4499988555908274,3.6037492752075195,4.584999084472663,9.4749984741211,0,0.13769267972394994,1.1366435099624375,46.5099983215332,-1.6989261425629836,48.915000915527344,-4.768111455108318,48.92499923706055,0.13769267972394994
5847,2022-09-27,47.84500122070313,48.42499923706055,47.00500106811523,47.16999816894531,6175010.0,0.017437526171540263,-1.8258747257585506,0.7894741538544056,40.2597501581519,36.66137086502188,1.3848777694638486,2.2624778862323964,2.502078797519083,3.413649536558715,11.201953194794163,1.4199981689453196,-1.8558392024832457,-1.917748451232903,-5.074956244686497,1.239459342220691,-3.4963523479597,-0.33914455450610603,2.9797161642830474,49.28978365684232,21.724526375625643,1.5786038967267986,9,0.9649982452392507,2.6299991607665945,3.1862497329711843,3.029998779296868,8.384998321533196,1,0.11296893387805063,-1.769231973081889,47.0250015258789,1.1366435099624375,46.5099983215332,-1.6989261425629836,48.915000915527344,0.11296893387805063
5848,2022-09-28,47.15999984741211,47.98500061035156,46.31000137329102,47.05500030517578,7467853.0,-0.014317093861722308,-1.1003159387638546,0.1555541741076458,39.90098404096608,36.90128771813882,1.5948483061808005,2.8137219732097094,3.1870254712989876,4.089326040899969,11.208421872455803,1.6749992370605398,-1.8202505682896373,-2.4262498855590806,-5.755206935709666,0.9027071645915044,-4.090728410634377,-0.7617713604837846,3.287540195603299,30.25933336264896,-0.19833087420060735,1.664478525075293,9,1.1499996185302734,3.3050003051757812,4.591250419616699,3.2250003814697266,9.720001220703118,2,0.12213736938443365,-1.8258747257585506,47.84500122070313,-1.769231973081889,47.0250015258789,1.1366435099624375,46.5099983215332,0.12213736938443365
5849,2022-09-29,47.30500030517578,47.5250015258789,46.36000061035156,47.375,6386339.0,0.0030746492415780757,5.29725550034043,-0.6666666666666666,36.83663569921293,37.06030448603456,1.1428385574179885,2.5717841678984996,3.0860470491776653,3.951397015302163,11.09131206990208,1.1650009155273366,-1.781982716869507,-2.1359994888305636,-5.601084624907223,1.329085647246096,-3.868542056868897,-0.4034569207922303,2.7955365832265215,44.67289852902379,12.117300831340458,1.7325425680383308,9,0.7749996185302734,3.1599998474121094,4.446249961853027,3.0799999237060547,10.454998016357422,3,0.1516752814876423,-1.1003159387638546,47.15999984741211,-1.8258747257585506,47.84500122070313,-1.769231973081889,47.0250015258789,0.1516752814876423
5850,2022-09-30,48.2750015258789,48.72000122070313,47.70500183105469,47.81499862670898,6218163.0,0.020505257677738253,-1.9853077298508044,-6.57149863760218,38.15590234377425,36.95606376038902,-0.06963684865927178,1.4156411379688834,2.1511310801161017,2.96687565651186,11.515191084871324,1.4150009155273509,-1.8810182735419474,-1.0017482757568459,-4.3534860597358005,2.3499895082221087,-2.6776171677463196,0.6741206162326279,1.5062924602793473,82.95020725055343,48.83994333912413,1.675868891989476,9,-0.19500160217284446,2.1899986267089915,3.4762487411499094,2.049999237060554,9.88499832153321,4,0.13081301765104447,5.29725550034043,47.30500030517578,-1.1003159387638546,47.15999984741211,-1.8258747257585506,47.84500122070313,0.13081301765104447
5851,2022-10-03,49.7599983215332,50.02999877929688,47.599998474121094,47.96500015258789,5525970.0,0.03076119624477358,1.0813715271537871,3.902145339049815,48.78730360716594,37.59671194232135,-1.656745236563033,-0.3570150713877638,0.7011455533868727,1.4657872355430897,11.76246956771832,2.4300003051757884,-1.7941991679969078,0.6542486190795884,-2.1658125329193396,3.4743097710785165,-0.7557819569198756,2.0642791950790524,-3.6499977111816406,92.74191811726081,57.58052753557841,1.4100305759994636,10,-1.6899986267089844,0.7050018310546875,2.2700014114379883,0.56500244140625,7.380001068115234,0,0.10731511922654247,-1.9853077298508044,48.2750015258789,5.29725550034043,47.30500030517578,-1.1003159387638546,47.15999984741211,0.10731511922654247
5852,2022-10-04,51.31000137329102,51.61999893188477,50.2599983215332,50.540000915527344,6660326.0,0.031149580065139792,-1.0451050184567572,0.42897005193944476,50.22666828062048,38.18780229366296,-3.1561369208238403,-2.0432815484877196,-0.7983370679372896,-0.10135729082013256,12.201717347206108,1.8600006103515696,-1.6075691580998708,2.2242515563964886,-0.5227716729042413,4.971274785697219,0.8507399417461201,3.597763171046857,-5.121600799560554,94.16200186209038,61.76826372908772,1.3735116146503654,10,-2.4450016021728587,-0.8450012207031321,0.7449989318847585,-0.9850006103515696,5.3999977111816335,1,0.10114984384721892,1.0813715271537871,49.7599983215332,-1.9853077298508044,48.2750015258789,5.29725550034043,47.30500030517578,0.10114984384721892
5853,2022-10-05,51.86999893188477,52.06000137329102,50.43999862670898,51.22000122070313,5850376.0,0.010914003968147457,2.145628479050726,0.8441523698173328,58.88030582370729,40.47778098187371,-3.636914941599869,-2.5717074274272207,-1.3178349616749543,-0.6730188924985256,12.459416385788266,1.6200027465820455,-1.4579458639335314,2.680499076843269,-0.32398450106551024,5.684982654752048,1.1782572878888757,4.182740865797662,-5.464334423828134,96.66662428114718,60.347779497297374,1.50224178895439,10,-2.7849979400634837,-1.9499988555908274,0.3475017547607351,-1.5449981689453196,4.650001525878899,2,0.08405630808045839,-1.0451050184567572,51.31000137329102,1.0813715271537871,49.7599983215332,-1.9853077298508044,48.2750015258789,0.08405630808045839
5854,2022-10-06,51.27000045776367,52.18999862670898,50.83000183105469,51.75,4458233.0,-0.011567350809260968,1.0000000000000104,-0.7384634345307612,56.982709684408384,44.32624008431305,-2.9812383296605347,-1.9064216012565964,-0.6301201219663,-0.07791316795429282,12.519745269561177,1.3599967956542898,-1.3638333067383996,1.9770006179809556,-1.168321891101506,5.122323127063417,0.40433936343972476,3.5496618725221865,-4.525075737792967,79.95646757382782,38.908960381392305,1.5726612545412322,10,-2.1200008392333984,-1.3500003814697266,0.5749998092651367,-0.9449996948242188,5.75999832153321,3,0.10942072479544995,2.145628479050726,51.86999893188477,-1.0451050184567572,51.31000137329102,1.0813715271537871,49.7599983215332,0.10942072479544995
5855,2022-10-07,52.599998474121094,52.79999923706055,51.58000183105469,51.65999984741211,6182146.0,0.025941057235860043,-1.2181878712845535,-1.9583323399216397,64.27335140584445,48.25595678265019,-3.7509781747876048,-3.181783425471288,-1.9089758273502397,-1.4079938241091554,12.694043215775974,1.529998779296875,-1.2656415911481815,3.168748664855954,-0.30300868520853896,6.640506014920447,1.4328699898237076,4.904627339888201,-5.419467841611329,96.15383204624,51.13475902089315,1.7358786750322468,10,-3.0449981689453125,-2.6799983978271484,-0.814997673034668,-2.2749977111816406,4.319999694824219,4,0.09809885926043904,1.0000000000000104,51.27000045776367,2.145628479050726,51.86999893188477,-1.0451050184567572,51.31000137329102,0.09809885926043904
5856,2022-10-10,51.5,52.68000030517578,51.20000076293945,51.93999862670898,4187958.0,-0.020912519126065843,-1.8461608999776253,-0.4680843292818949,60.752253338328046,50.532901580447536,-2.178542793446425,-2.119573601020278,-0.7434500395822994,-0.33970339044368814,13.042705245374918,1.4799995422363281,-1.0977011289099323,2.023750114440915,-1.5340574448332873,5.581557673715118,0.24484633480381035,3.80265389407802,-3.757522507035155,48.81894612267701,0.003400916267615628,1.7789037796371023,10,-1.9449996948242188,-1.5799999237060547,0.2850008010864258,-1.1749992370605469,6.279998779296882,0,0.12932038538664292,-1.2181878712845535,52.599998474121094,1.0000000000000104,51.27000045776367,2.145628479050726,51.86999893188477,0.12932038538664292
5857,2022-10-11,50.43999862670898,50.93999862670898,49.89500045776367,50.75,4326044.0,-0.020582550937689792,2.028986228362649,0.7045507746460832,55.72345795157535,52.29095423718189,-0.7953722686089577,-1.0819666938915802,0.39400126450967576,0.6955165871912286,12.870705484623151,1.6049995422363281,-0.49795215888610755,0.9427488327026268,-2.63348268915432,4.518980354559574,-0.8453669282258502,2.730864593631104,-2.19176895933456,18.760702167221446,-32.47958582247866,1.7881157609284744,10,-0.8599987030029226,-0.6999988555908132,1.3400020599365305,-0.11499786376952414,7.80000305175782,1,0.1328311051815072,-1.8461608999776253,51.5,-1.2181878712845535,52.599998474121094,1.0000000000000104,51.27000045776367,0.1328311051815072
5858,2022-10-12,49.75500106811523,50.84000015258789,49.29999923706055,50.65999984741211,4757162.0,-0.013580443640833662,1.4347852309325355,2.919337968375025,53.01941107765058,54.08904039034163,0.3312739227424686,-0.5433591361932955,1.137029553529338,1.3275472140358815,13.42955442549128,1.5400009155273438,-0.0361151756571374,0.33300113677977805,-3.1491550018792154,3.8151572754387715,-1.4080769325497187,2.0740792061092748,-1.0515944437721956,13.000052315848013,-39.59985944305993,1.741078069329496,10,0.44499778747559304,-0.3000011444091726,2.0249996185302805,0.5699996948242259,7.674999237060554,2,0.1397849033675218,2.028986228362649,50.43999862670898,-1.8461608999776253,51.5,-1.2181878712845535,52.599998474121094,0.1397849033675218
5859,2022-10-13,51.29999923706055,51.63999938964844,49.75500106811523,49.7750015258789,5753679.0,0.03105211809422337,-1.4089456557506788,-1.6850826167593944,68.35250036685409,57.44421794846161,-0.6564738140673327,-2.095785684289922,-0.33062717929129803,-0.28065306319844296,14.073980441114193,1.8849983215332102,0.26426058168389943,1.8144992828369126,-1.7594496686303955,5.388448234304221,0.027524807103255,3.6014737585705703,-2.1869333514457665,57.14285714285714,-1.061470265990252,1.7869744757336559,10,-1.1000003814697266,-1.8449993133544922,0.3875007629394531,-0.9749984741210938,6.100002288818352,3,0.10175441127359797,1.4347852309325355,49.75500106811523,2.028986228362649,50.43999862670898,-1.8461608999776253,51.5,0.10175441127359797
5860,2022-10-14,52.20000076293945,52.93000030517578,51.61999893188477,51.88000106811523,6719974.0,0.017543889654265676,-2.119036157709775,0.2098361803941813,69.25940322603996,59.718895683892065,-1.051767984211125,-2.9563720447661552,-1.1492940400867582,-1.2354327911014593,14.764334625282306,1.6300010681152344,0.6783108695294047,2.5932508468627944,-1.1809817395352908,6.36748343326088,0.7061345536637518,4.480367140061837,-2.9000015258789062,79.88982569045476,16.547624501144554,1.8871162931990435,10,-1.085000991821289,-2.6800003051757812,-0.6325006484985352,-1.875,3.430000305175774,4,0.09252869627899685,-1.4089456557506788,51.29999923706055,1.4347852309325355,49.75500106811523,2.028986228362649,50.43999862670898,0.09252869627899685
5861,2022-10-17,52.9900016784668,53.18000030517578,52.40999984741211,52.5099983215332,5594092.0,0.015134116934500508,-1.2647062123439061,1.5000119209402905,69.19060943831292,61.826000256969,-1.4923457079845264,-3.6425061837269013,-1.877084742729707,-2.0809643434294074,14.892459358744754,0.9799995422363281,1.1758890669922977,3.198751640319827,-0.8622163745582583,7.259719655197912,1.1682676328807844,5.22923564775887,-3.2544023132324185,95.10312952565039,28.744809030504072,2.0304840074390427,10,-1.7500019073486328,-3.345001220703125,-1.422501564025879,-2.6650009155273438,5.079998016357422,0,0.07416486820145773,-2.119036157709775,52.20000076293945,-1.4089456557506788,51.29999923706055,1.4347852309325355,49.75500106811523,0.07416486820145773
5862,2022-10-18,52.11999893188477,53.31999969482422,52.11999893188477,53.099998474121094,4782124.0,-0.016418243423750645,-1.4489822927898506,-2.0416514344750705,68.24871383755841,62.86693448073024,-0.5535761855324566,-2.6525343290595913,-0.9869036707435015,-1.2786615437092834,15.0011098560209,1.200000762939446,1.6110053446028942,2.1662488937378015,-1.9982801083575765,6.3307778958331795,0.08398439269011249,4.2485133947854905,-1.9021834350585962,70.14923815190292,-0.7433320542817086,2.08226450104769,10,-0.8099994659423899,-2.404998779296882,-0.602499008178718,-1.7949981689453196,5.49000167846679,1,0.10859554803155547,-1.2647062123439061,52.9900016784668,-2.119036157709775,52.20000076293945,-1.4089456557506788,51.29999923706055,0.10859554803155547
5863,2022-10-19,52.61000061035156,53.09000015258789,52.13999938964844,52.40999984741211,3565309.0,0.00940141382403259,-1.5675638058220396,-0.20408250649082868,69.03480887911662,64.2060566134756,-1.036576840358336,-3.0064522952080637,-1.4406234512983218,-1.810729408300645,15.05034708647391,0.9700012207031179,1.8505985578769284,2.4720005035400376,-1.8248541779238892,6.768855185003964,0.32357316280807424,4.620427844272001,-1.8958356418457,80.08416948176813,5.632297487368788,2.148427340731964,10,-1.3000011444091797,-2.895000457763672,-0.9775009155273438,-2.2849998474121094,5.209999084472656,2,0.1070138947500312,-1.4489822927898506,52.11999893188477,-1.2647062123439061,52.9900016784668,-2.119036157709775,52.20000076293945,0.1070138947500312
5864,2022-10-20,52.959999084472656,53.97000122070313,52.959999084472656,53.4000015258789,4262518.0,0.006652698537551904,-3.590893327784746,-2.2000038146826784,67.59293797984554,64.57489956614239,-1.2534525165608272,-3.202042154860436,-1.7965922958104414,-2.201984253977699,15.091005770608804,1.3600006103515696,1.9805869532610387,2.619749069213867,-1.8133539530467715,7.052852091474506,0.40319755808354785,4.8363005803441865,-1.8289005597558585,57.02122755215143,-15.680026653317526,2.216551511130319,10,-1.3249988555908203,-2.9199981689453125,-1.3274993896484375,-2.634998321533203,5.479999542236321,3,0.08440334777146341,-1.5675638058220396,52.61000061035156,-1.4489822927898506,52.11999893188477,-1.2647062123439061,52.9900016784668,0.08440334777146341
5865,2022-10-21,52.97000122070313,53.04999923706055,52.13999938964844,52.61999893188477,5396712.0,0.000188862092208808,2.568638597383657,-0.7954553336107771,63.55575531165981,64.88639978540147,-1.3471136716465395,-2.84935023596244,-1.8103150282004066,-2.2585532806938247,13.863418640151401,0.9099998474121094,1.9639927229747514,2.306751060485844,-1.8861525414229021,6.49965466239459,0.21029925953146744,4.403202861440221,-1.3279002107087976,45.946012821490946,-23.21971937292499,2.096451800954374,10,-1.3350009918212962,-2.9300003051757884,-1.3375015258789134,-2.645000457763679,4.770000457763665,4,0.08363224850076678,-3.590893327784746,52.959999084472656,-1.5675638058220396,52.61000061035156,-1.4489822927898506,52.11999893188477,0.08363224850076678
5866,2022-10-24,53.5,53.86999893188477,52.08000183105469,52.68999862670898,5017614.0,0.010005640307399588,1.309674815356244,2.314274503820142,60.120145381623196,65.37492061096235,-1.747327800463765,-3.0244514581743474,-2.2986221790750108,-2.8486366440188817,12.682402483097817,1.7899971008300852,2.0322553249235966,2.5129999160766587,-1.492814520780179,6.5188143529334965,0.5100926976482398,4.515907134505078,-1.4388769520780826,75.13220251406769,8.75124841313729,2.0029072184284176,10,-1.864999771118164,-3.4599990844726562,-1.9575004577636719,-3.174999237060547,5.439998626708977,0,0.03981310407692007,2.568638597383657,52.97000122070313,-3.590893327784746,52.959999084472656,-1.5675638058220396,52.61000061035156,0.03981310407692007
5867,2022-10-25,53.25,53.63999938964844,53.099998474121094,53.5,3951699.0,-0.004672897196261627,1.0377439972361375,-0.3086414520314379,56.565182152730884,65.76889517486016,-1.18100660210618,-2.4756904735582097,-2.0344439686152427,-2.664297687715411,12.191017344747069,0.5400009155273438,1.884467410914489,1.9927499771118136,-1.8463678042348164,5.8318677584584435,0.07319108643849859,3.9123088677851285,-1.1699981689453125,61.90468501489526,-0.6186773480090153,1.919558890673315,10,-1.3874988555908203,-3.2099990844726562,-2.3975000381469727,-2.924999237060547,7.060001373291023,1,0.090516426193882,1.309674815356244,53.5,2.568638597383657,52.97000122070313,-3.590893327784746,52.959999084472656,0.090516426193882
5868,2022-10-26,52.91999816894531,53.36999893188477,52.40999984741211,53.0,4574909.0,-0.006197217484595119,1.341462053052201,0.32000732421875,58.056628128544844,64.62490937060358,-0.3965363851850654,-1.783478259167751,-1.6950957995824325,-2.4154758611827702,11.15799912205806,0.9599990844726634,1.8505903807225152,1.3747482299804688,-2.0071793961264888,4.756675856087426,-0.31621558307301,3.0657120430339475,1.0500030517578196,44.44426503475597,-15.218191223265087,1.6909638130534785,10,-0.12499809265136008,-2.8799972534179688,-2.067498207092285,-2.5949974060058594,6.350002288818359,2,0.08862438782468529,1.0377439972361375,53.25,1.309674815356244,53.5,2.568638597383657,52.97000122070313,0.08862438782468529
5869,2022-10-27,54.47999954223633,54.63999938964844,53.13999938964844,53.5,7455904.0,0.02947848502017636,1.3076936620234927,-12.24971390425329,58.97803325671151,63.48253492956709,-1.629362159701735,-2.9285331099460876,-3.2680505078738022,-4.035476650160277,10.312219172294673,1.720001220703125,2.016482753638769,2.5759996414184556,-0.41123006618808944,5.563229349025001,1.082384787615183,4.069614495221728,-2.0699996948242188,93.75,37.104657459988815,1.4936148538032734,10,-1.1199989318847656,-4.104999542236328,-3.627499580383301,-4.154998779296875,4.409999847412109,3,0.06130690493120339,1.341462053052201,52.91999816894531,1.0377439972361375,53.25,1.309674815356244,53.5,0.06130690493120339
5870,2022-10-28,54.59000015258789,55.68000030517578,54.040000915527344,54.08000183105469,7009218.0,0.0020191007943435313,-4.559318527139301,0.5204066936290633,66.29745683017407,63.16107352866277,-1.5250656865443446,-2.6785004630429654,-3.3864471152326985,-4.186125918597995,10.50214537535189,1.6399993896484375,2.307863522620657,2.3702503204345717,-0.32234494740905006,5.0628455882781935,1.0239526865127644,3.716547954356379,-2.1800003051757812,69.72220515026734,11.58757971532745,1.3462976339218105,10,-0.7099990844726562,-3.6949996948242188,-3.742499351501465,-4.2649993896484375,4.1699981689453125,4,0.07052570916577605,1.3076936620234927,54.47999954223633,1.341462053052201,52.91999816894531,1.0377439972361375,53.25,0.07052570916577605
5871,2022-10-31,55.099998474121094,55.790000915527344,53.72000122070313,54.599998474121094,6171638.0,0.009342339624613949,1.2021216154795067,0.9803953834531351,76.09181241608637,64.03252892627698,-1.9045712751997215,-2.917509290745265,-3.910371662160614,-4.715857710668033,11.483059740295959,2.0699996948242116,2.2768023096121723,2.613248634338376,-0.11120220272733405,5.337699471404086,1.2510232158055246,3.9754740528712276,-2.5591986083984395,79.58573303673508,15.790188810848832,1.3622254185328537,10,-1.1649971008300781,-4.149997711181641,-5.312497138977051,-4.774997711181641,2.6200027465820384,0,0.04791294514437494,-4.559318527139301,54.59000015258789,1.3076936620234927,54.47999954223633,1.341462053052201,52.91999816894531,0.04791294514437494
5872,2022-11-01,56.5,56.540000915527344,55.86999893188477,55.95000076293945,4966599.0,0.025408376853883974,1.1269868181239973,1.0999984741210938,84.96626892861485,65.802691153999,-2.9255881968995823,-4.1199869074501905,-5.363767542651637,-6.139308176767059,12.130144013706051,1.44000244140625,2.2016210910724965,3.7537502288818345,0.5540088138403831,6.953491643923286,2.1538795213611053,5.353620936402564,-3.7642480712890674,99.03145508033492,27.620485640893264,1.5998707075207272,11,-2.1899986267089844,-5.07499885559082,-6.7599992752075195,-6.024999618530273,0.04000091552734375,1,0.043185816401928756,1.2021216154795067,55.099998474121094,-4.559318527139301,54.59000015258789,1.3076936620234927,54.47999954223633,0.043185816401928756
5873,2022-11-02,56.22999954223633,57.31999969482422,56.11000061035156,56.6500015258789,5767784.0,-0.004778769163958807,-2.6666647400514405,-0.7636410295535282,79.45038347458791,67.12018509785926,-2.3334802289999317,-3.696099199740786,-5.115293307137392,-5.885782776460893,12.707540564846747,1.2099990844726562,2.0707156282151686,3.265749740600583,-0.260105318165337,6.791604799366503,1.5028222112176195,5.028677269983547,-3.1899076945800857,73.92344322946042,0.6784211053512621,1.7629275293829607,11,-1.529998779296875,-4.414999008178711,-6.587499618530273,-5.754999160766602,0.5800018310546946,2,0.07255916529023021,1.1269868181239973,56.5,1.2021216154795067,55.099998474121094,-4.559318527139301,54.59000015258789,0.07255916529023021
5874,2022-11-03,56.88000106811523,57.06999969482422,55.63999938964844,55.97000122070313,4767222.0,0.01155969288939196,1.2170597193677644,-2.166656070335422,78.81769904519943,68.81595662380812,-2.647350335834062,-4.115255400336515,-5.792607022446894,-6.523738177646678,13.119065572916833,1.4300003051757812,2.043108810157811,3.63525123596191,-0.20194559732496487,7.4724480692487845,1.716652819318469,5.553849652605351,-3.4119184357421872,87.77781074431111,14.738255938814532,1.918598416643438,11,-2.180000305175774,-5.040000915527337,-7.4925012588500906,-6.405000686645501,-0.5900001525878835,3,0.04201827258734325,-2.6666647400514405,56.22999954223633,1.1269868181239973,56.5,1.2021216154795067,55.099998474121094,0.04201827258734325
5875,2022-11-04,57.7599983215332,58.31999969482422,57.209999084472656,57.43000030517578,6813963.0,0.015471118792071747,-1.8831167544376792,0.36263524361667465,79.04989489843905,70.91926212567654,-3.1027158284334178,-4.836845103253495,-6.687674845789303,-7.344456252441091,13.427022128881896,1.4399986267089915,1.9959168349329417,4.257248497009279,-0.06112991425102621,8.575626908269584,2.0980592913791227,6.416437702639435,-3.9067239829150466,87.82605306411511,16.851288139216848,2.159189205630154,11,-2.394998550415039,-4.799999237060547,-8.48749828338623,-7.284997940063477,-1.1399993896484304,4,0.019563730972165905,1.2170597193677644,56.88000106811523,-2.6666647400514405,56.22999954223633,1.1269868181239973,56.5,0.019563730972165905
5876,2022-11-07,58.15999984741211,58.43000030517578,57.02000045776367,57.11999893188477,5007705.0,0.00692523437504633,-1.274197220188397,3.151536869848661,89.01806607800113,74.52513811737323,-3.0979653652918913,-4.966972668531831,-7.112594375408506,-7.696780899308742,13.965003376918842,1.4099998474121094,1.988459372993404,4.324250030517575,-0.35585463556731867,9.00435469660247,1.9841976974751248,6.664302363560026,-3.7707184660492246,90.32256741347203,18.448454771229706,2.3400523330424474,11,-2.739999771118164,-5.145000457763672,-8.887499809265137,-7.684999465942383,-0.2700004577636719,0,0.010316342429423031,-1.8831167544376792,57.7599983215332,1.2170597193677644,56.88000106811523,-2.6666647400514405,56.22999954223633,0.010316342429423031
5877,2022-11-08,57.13999938964844,58.08000183105469,57.099998474121094,57.75,4949391.0,-0.017537834601783597,-1.840579389650597,-0.5865385320764446,77.38812840993168,76.6730825930829,-1.6406741636606412,-3.604071159176499,-6.0663694271608435,-6.638542577524262,15.382996774300922,1.0600013732910156,2.0671614938609153,2.9692495346069308,-1.6461364522942716,7.584635521508133,0.6615565411563296,5.276942528057532,-2.1850173589517468,53.7634232179627,-16.36693861639835,2.3076929934506016,11,-1.3549995422363281,-3.2749996185302734,-7.872499465942383,-6.664999008178711,0.3400001525878906,1,0.010150539678860593,-1.274197220188397,58.15999984741211,-1.8831167544376792,57.7599983215332,1.2170597193677644,56.88000106811523,0.010150539678860593
5878,2022-11-09,56.709999084472656,57.52000045776367,56.31999969482422,57.4000015258789,6005000.0,-0.007525381690040467,1.5806459551916783,1.1311504114865931,72.45507340659984,78.17053149862602,-0.6889786687678523,-2.768232664411478,-5.558506543608914,-6.149184410149488,16.69561463132013,1.2000007629394531,2.179566256264941,2.1914993286132827,-2.056443616735258,6.439442273961824,0.06752785593901223,4.315470801287553,-1.2685144953488958,38.35123095728361,-32.056085836820095,2.12397147267427,11,-0.6349983215332031,-2.844999313354492,-7.044999122619629,-6.23499870300293,-0.279998779296875,2,-0.002997675395693289,-1.840579389650597,57.13999938964844,-1.274197220188397,58.15999984741211,-1.8831167544376792,57.7599983215332,-0.002997675395693289
5879,2022-11-10,56.52000045776367,57.41999816894531,56.0099983215332,56.349998474121094,6715663.0,-0.003350354959906987,-2.317637766298811,-0.2463788146837708,70.80889893023038,78.67180284307672,-0.2002307707396156,-2.2842267858695493,-5.275773594101217,-5.885161398687899,17.834727221253516,1.4099998474121094,2.379159819941279,1.7405006408691435,-2.3117548805321917,5.792756162270479,-0.2856271198315241,3.766628401569811,-0.6601236683926288,21.074451164821582,-50.261348463152544,2.026127760700666,11,-0.44499969482421875,-2.655000686645508,-7.017499923706055,-6.045000076293945,-0.8600006103515625,3,0.0051309432621831075,1.5806459551916783,56.709999084472656,-1.840579389650597,57.13999938964844,-1.274197220188397,58.15999984741211,0.0051309432621831075
5880,2022-11-11,57.02999877929688,57.599998474121094,56.11000061035156,56.25,6404977.0,0.00902332479480994,-1.8113231991708412,4.58817457646139,70.74029314439457,78.07718959066653,-0.3662297820590936,-2.544266384044029,-5.728720654203322,-6.340730232450639,18.377457422997836,1.4899978637695312,2.6288294640137266,2.0089990615844826,-1.9710344352191242,5.9890325583880895,0.018982313182675625,3.9990158099862896,1.4000015258788991,42.14874469765426,-27.520985734868752,1.9900167484018036,11,0.00500106811522727,-3.164999008178718,-7.494998931884773,-6.5549983978271555,-0.37999725341798296,4,-0.012975589682778899,-2.317637766298811,56.52000045776367,1.5806459551916783,56.709999084472656,-1.840579389650597,57.13999938964844,-0.012975589682778899
5881,2022-11-14,56.91999816894531,57.81000137329102,56.84000015258789,56.91999816894531,5162544.0,-0.0019288201421372442,-11.125315912450615,0.0,71.92351830735052,76.62799507719272,0.03250581463579749,-2.2395679965673096,-5.613996123447961,-6.183492579910165,18.863517364623945,0.9700012207031321,2.7713218518175395,1.7024986267089872,-2.243242981420252,5.648240234838227,-0.27037217735563246,3.675369430773607,1.4636021423339827,43.961270752747225,-25.588121007730564,1.9728708040646181,11,0.11500167846679688,-3.0549983978271484,-7.182497978210449,-6.444997787475586,0.3800010681152344,0,-0.005270541930976647,-1.8113231991708412,57.02999877929688,-2.317637766298811,56.52000045776367,1.5806459551916783,56.709999084472656,-0.005270541930976647
5882,2022-11-15,57.77999877929688,57.90999984741211,56.38000106811523,56.4900016784668,5591312.0,0.015108936015756358,-1.0264907019808562,100.0,77.30336953437553,76.38943797272468,-0.7004974864642222,-2.7972084520548606,-6.411792350791977,-7.0011543977296,19.434212710374332,1.529998779296882,2.8716760064711337,2.2794992446899514,-1.540731593644118,6.099730083024021,0.3693838255229167,4.189614663856986,0.5581295379638576,93.15784401514672,19.58876374258263,1.9101154191670329,11,-0.7449989318847727,-3.914999008178718,-8.042498588562019,-7.3049983978271555,1.2100028991699148,1,0.0019037835354016597,-11.125315912450615,56.91999816894531,-1.8113231991708412,57.02999877929688,-2.317637766298811,56.52000045776367,0.0019037835354016597
5883,2022-11-16,58.2400016784668,59.1500015258789,57.849998474121094,57.93000030517578,6723703.0,0.007961282604504571,-4.5318686134941135,0.24031168216698817,74.1025683661951,75.86553456394643,-0.9447478725545366,-2.965860753786636,-6.741227425030424,-7.420663555287206,20.275927303742783,1.370002746582017,2.8658667130154214,2.4580020904541016,-1.2945358504458753,6.210540031354078,0.5817331200041167,4.334271060904086,-2.1300010681152344,71.01914271448251,0.0026968579632864476,1.8762689704499884,11,-0.6600017547607422,-4.01500129699707,-8.580001831054688,-7.76500129699707,0.7599983215332031,2,-0.013049486853147996,-1.0264907019808562,57.77999877929688,-11.125315912450615,56.91999816894531,-1.8113231991708412,57.02999877929688,-0.013049486853147996
5884,2022-11-17,57.43000030517578,58.52999877929688,57.27999877929688,58.0,4773178.0,-0.01390799021200062,-1.873554146606731,-1.838700547591214,66.70587575312186,74.4939768811334,-0.05422709768246392,-1.9012877017137697,-5.788197008400857,-6.565046838209128,20.51534100960825,1.25,2.611815332037118,1.4245006561279325,-2.1485120404226734,4.9975133526785385,-0.36200569214737044,3.2110070044032355,-1.2591996765136741,43.421029516211306,-26.612428096982242,1.7865063482753025,11,0.14999961853027344,-2.977499008178718,-7.602500915527344,-6.954999923706055,1.779998779296875,3,-0.017412502084034887,-4.5318686134941135,58.2400016784668,-1.0264907019808562,57.77999877929688,-11.125315912450615,56.91999816894531,-0.017412502084034887
5885,2022-11-18,57.4000015258789,59.04999923706055,56.93999862670898,58.099998474121094,8763208.0,-0.0005223538070254774,-1.6049346086645144,1.2280654789790115,64.3391635067798,71.75187659544213,-0.09014365480314979,-1.6046593771108562,-5.633039850955321,-6.485631329283642,21.451634023479,2.1100006103515696,2.488194159487044,1.17300186157226,-2.1480516604592594,4.494055383603779,-0.48752489944349975,2.8335286225880196,-1.1696168792724535,36.82311513360389,-30.68007245943882,1.6605267610157604,11,0.17999839782715554,-2.015001296997063,-7.572502136230462,-6.925001144409173,2.229999542236328,4,-0.0303136172859213,-1.873554146606731,57.43000030517578,-4.5318686134941135,58.2400016784668,-1.0264907019808562,57.77999877929688,-0.0303136172859213
5886,2022-11-21,55.63000106811523,57.849998474121094,55.5099983215332,57.209999084472656,7131003.0,-0.03083624408904695,-1.5714237806092186,2.257149863760205,44.8152646030329,68.13266950578672,1.4340400595074172,0.3510982839712966,-3.78053007033936,-4.712409999401913,21.604928955601903,2.3400001525878906,2.2853626490084125,-0.7034986495971722,-3.7842596042677386,2.377262305073394,-2.2438791269324554,0.8368818277381109,3.520000457763672,3.296775850052997,-57.73074217437092,1.540380477335282,11,1.6999988555908274,-0.014999389648430395,-5.312500953674309,-5.155000686645501,3.7399978637695455,0,0.01833543839977181,-1.6049346086645144,57.4000015258789,-1.873554146606731,57.43000030517578,-4.5318686134941135,58.2400016784668,0.01833543839977181
5887,2022-11-22,58.06999969482422,58.290000915527344,56.88000106811523,56.959999084472656,7090227.0,0.04386120042890851,-1.2204780699382902,-0.7025329138770621,58.71212080162093,66.60567477190018,-0.9612505894462942,-1.8016550029860454,-6.089267283184455,-7.08123709983068,21.85615202501541,2.6599998474121165,2.059977508251137,1.495499992370604,-1.311577907383942,4.30257789212515,0.09196104249333104,2.899038942247877,1.0072017669677678,70.32964614522051,10.481729447363321,1.4035389498772728,11,-0.7399997711181641,-2.454998016357422,-7.627499580383301,-7.594999313354492,1.3100013732910085,1,-0.013259866743762005,-1.5714237806092186,55.63000106811523,-1.6049346086645144,57.4000015258789,-1.873554146606731,57.43000030517578,-0.013259866743762005
5888,2022-11-23,57.61000061035156,58.9900016784668,57.33000183105469,58.25,4876026.0,-0.007921458358706612,-1.7666734483679412,-0.5765757096707678,53.51976671854707,64.68466008171313,-0.40248632678677154,-1.0248202791062013,-5.540620641688193,-6.529265639174255,22.76231329578502,1.6599998474121094,1.6996516325691147,0.8010007858276396,-1.4489388446818907,3.05094041633717,-0.3239690294271256,1.9259706010824047,1.3958567886352498,59.322083212103585,2.882889647999143,1.1249698152547654,11,-0.2800006866455078,-1.9949989318847656,-7.097500801086426,-7.135000228881836,1.0400009155273366,2,0.023954192909126037,-1.2204780699382902,58.06999969482422,-1.5714237806092186,55.63000106811523,-1.6049346086645144,57.4000015258789,0.023954192909126037
5889,2022-11-24,57.81999969482422,58.34000015258789,57.6500015258789,57.93999862670898,3992229.0,0.003645184555594705,-2.0000248787161965,0.18749850988244843,50.30928540500873,62.41454811067027,-0.4567165076035522,-1.024280537853457,-5.618051612642475,-6.672840504082345,23.021022652470396,0.7299995422363281,1.5010520043113331,0.8439998626708984,-1.160504695690733,2.84850442103253,-0.15825241650991728,1.8462521418517142,1.1700019836425781,65.25425920537937,12.257145043104373,1.0022522791808148,11,-0.48999977111816406,-2.204998016357422,-7.307499885559082,-7.344999313354492,2.200000762939453,3,0.02040816865105266,-1.7666734483679412,57.61000061035156,-1.2204780699382902,58.06999969482422,-1.5714237806092186,55.63000106811523,0.02040816865105266
5890,2022-11-25,58.43999862670898,58.75,57.81999969482422,57.81999969482422,3906723.0,0.010722914824578655,-2.0000061527481248,-5.166703754331556,51.411284430340956,60.13541101322476,-0.956231345833956,-1.4135308837105356,-6.0873241405930045,-7.220459057756813,22.870520721844827,0.9300003051757812,1.3958944856454636,1.2714988708496051,-0.49335428113765545,3.0363520228368657,0.3890722948559784,2.153925446843232,0.5500030517578196,84.19532985041558,34.43583144666292,0.8824265759936302,11,-1.1099987030029226,-2.8249969482421804,-7.602498054504387,-7.964998245239251,0.5400009155273509,4,0.01317591505575022,-2.0000248787161965,57.81999969482422,-1.7666734483679412,57.61000061035156,-1.2204780699382902,58.06999969482422,0.01317591505575022
5891,2022-11-28,57.7400016784668,57.9000015258789,56.88000106811523,57.5,5425808.0,-0.011978045254817271,2.642849844347202,0.38710014828123424,53.125013659405354,57.44892702711696,-0.14268993590960122,-0.532934420196078,-5.226314075869503,-6.4458288209157075,22.6887516085709,1.55999755859375,1.3031892306955157,0.4395017623901367,-1.046877988436492,1.9258815132167655,-0.30368811302317766,1.182691637803451,1.1803999328613273,40.75831097547767,-8.143809834659848,0.7431898754133138,11,-0.4100017547607422,-2.125,-6.902501106262207,-7.26500129699707,-0.14000320434570312,0,0.03273292924674909,-2.0000061527481248,58.43999862670898,-2.0000248787161965,57.81999969482422,-1.7666734483679412,57.61000061035156,0.03273292924674909
5892,2022-11-29,58.93999862670898,59.36999893188477,57.97999954223633,58.13000106811523,5275940.0,0.02078276607826468,-1.5045020276308099,3.3749662242708416,60.752176531241695,55.965550156566586,-1.2972571516909923,-1.6240247303151492,-6.234171780674309,-7.5529984020373035,22.425033089130842,1.6299972534179759,1.205336675115234,1.517498779296865,-0.08800287170652865,3.1230004303002588,0.7147479537951682,2.320249604798562,-3.430000305175774,82.73089662314695,31.151859007217155,0.8027508255016983,11,-1.499999999999993,-3.0499992370605398,-8.102498054504387,-8.46499824523925,-1.0,1,0.007295560149214841,2.642849844347202,57.7400016784668,-2.0000061527481248,58.43999862670898,-2.0000248787161965,57.81999969482422,0.007295560149214841
5893,2022-11-30,60.31000137329102,60.43999862670898,59.08000183105469,59.2599983215332,11137687.0,0.023244024066896074,1.0763348553324443,1.2963039710647364,66.40693687284534,55.932334725424745,-2.61806935291893,-2.8171272295476157,-7.3939273327322255,-8.82254228173128,21.97695687745483,1.5,1.1459937015817019,2.683501434326182,0.7192388189078542,4.647764049744509,1.7013701266170216,3.665632742035342,-4.72280303955079,96.3483892536908,39.22074669138809,0.9821313077091635,11,-2.335002899169929,-3.885002136230476,-9.358750343322761,-9.835000991821296,-1.6300010681152415,2,-0.015420333012753917,-1.5045020276308099,58.93999862670898,2.642849844347202,57.7400016784668,-2.0000061527481248,58.43999862670898,-0.015420333012753917
5894,2022-12-01,59.27000045776367,60.16999816894531,59.2599983215332,59.81000137329102,4539663.0,-0.017244252890830314,-2.2499693464666692,-0.5142850914798108,59.271531648571546,55.36926451895716,-1.4411708788056004,-1.6747587106283532,-6.151106957383583,-7.651104238222416,21.875183084459763,1.0500030517578196,0.9255474778293333,1.5240005493164048,-0.5374391490780539,3.5854402477108636,0.493280700119179,2.5547203985136306,-3.4886901123046883,67.13486035626745,7.777369444026661,1.0307198491972287,12,-1.2950019836425781,-2.480001449584961,-7.852499961853027,-8.795000076293945,-0.9500007629394531,3,-0.010460585913553144,1.0763348553324443,60.31000137329102,-1.5045020276308099,58.93999862670898,2.642849844347202,57.7400016784668,-0.010460585913553144
5895,2022-12-02,58.88999938964844,59.209999084472656,58.06000137329102,58.91999816894531,5694945.0,-0.006411355916658534,2.7704805263026007,0.05555320080814858,57.97571442956524,56.831536721905195,-0.924843910426631,-1.2709209543223494,-5.490988093290952,-7.163613879146858,20.893393095070262,1.2099990844726491,0.7228378030601377,1.0874994277954073,-1.0365472799761193,3.211546135566934,0.025476073909644015,2.1495227816811706,-2.922341512939454,56.46066572942225,-4.644228654840511,1.0620233538857635,12,-0.22999954223633523,-1.8099994659423828,-7.022499084472656,-8.414999008178711,-0.4799995422363281,4,0.019188335537898782,-2.2499693464666692,59.27000045776367,1.0763348553324443,60.31000137329102,-1.5045020276308099,58.93999862670898,0.019188335537898782
5896,2022-12-05,58.7599983215332,59.38000106811523,58.52000045776367,58.68000030517578,5299979.0,-0.0022075236791068154,-3.300027656713393,-2.666709053916582,54.21686588777235,56.3320639536998,-0.3399060024073961,-1.152767761733557,-5.093207063493111,-6.943511762256165,20.042090488483773,0.8600006103515554,0.6313247166620997,0.9274984359741225,-1.2344195970377712,3.089416468986016,-0.15346058053182787,2.008457452480073,-2.613446814824222,31.707279251450764,-24.29623390879,1.0809590165059484,12,-0.09999847412110086,-1.6799983978271484,-6.37249755859375,-7.864997863769531,0.030002593994140625,0,0.0037440644483903718,2.7704805263026007,58.88999938964844,-2.2499693464666692,59.27000045776367,1.0763348553324443,60.31000137329102,0.0037440644483903718
5897,2022-12-06,57.72000122070313,58.0099983215332,56.9000015258789,57.59000015258789,7256100.0,-0.017699066210642767,2.1267723685129765,1.6250536455105558,47.86884938347269,55.70418424980265,0.7210487170767053,-0.07071609536541246,-3.8184289008925347,-5.825811442409467,18.753037011625214,1.859996795654304,0.5514612347532619,-0.14149875640868714,-2.2797348429505178,1.9967373301331435,-1.210616799679599,0.9276192868622246,-1.4017118291941486,23.16385215773072,-29.662173598426424,1.069118043270915,12,0.9399986267089702,0.25499725341796164,-5.277500152587898,-6.770000457763679,1.729999542236321,1,-0.0020790496196142483,-3.300027656713393,58.7599983215332,2.7704805263026007,58.88999938964844,-2.2499693464666692,59.27000045776367,-0.0020790496196142483
5898,2022-12-07,56.540000915527344,57.36000061035156,56.43000030517578,57.02000045776367,5709652.0,-0.020443525298342258,-1.6571408330199835,-3.6922738343259227,46.459825173254735,55.276466446274426,1.9370046671076793,1.1551189147113377,-2.390435543468598,-4.575777455418134,17.942163871965235,1.2900009155273509,0.7837014533878488,-1.3129991531372056,-3.471761708698722,0.8457634024243106,-2.39238043091796,-0.23361787535645107,3.8999977111816335,2.941194470113768,-48.964665145077944,1.0793812777807577,12,1.894998550415039,1.43499755859375,-3.672499656677246,-5.215000152587891,3.1899986267089844,2,0.024761190104564568,2.1267723685129765,57.72000122070313,-3.300027656713393,58.7599983215332,2.7704805263026007,58.88999938964844,0.024761190104564568
5899,2022-12-08,56.81000137329102,57.7599983215332,56.790000915527344,57.099998474121094,4901712.0,0.0047753882807159975,-4.878807495347197,0.6041612029023368,47.69710991127927,54.86378038860091,1.6859668010591236,0.9570257742926529,-2.4088669538744867,-4.752466356553974,17.40941451282917,1.2199974060058594,0.6805569718413835,-1.0574987411498924,-3.182189093969754,1.0671916116699691,-2.1198439175598196,0.004846435260034809,3.5497972869872925,12.881388808069325,-39.24146394639686,1.0623451764099299,12,1.62499809265136,1.164997100830071,-3.5525007247924876,-5.095001220703132,2.5699996948242045,3,0.032916720413316725,-1.6571408330199835,56.540000915527344,2.1267723685129765,57.72000122070313,-3.300027656713393,58.7599983215332,0.032916720413316725
5900,2022-12-09,56.290000915527344,56.81000137329102,55.56000137329102,56.75,5351717.0,-0.009153325914337263,3.3103312199099206,1.5862195972165976,52.85467216520158,54.83374244480049,2.0885511332729862,1.4954156676088246,-1.6694239135332225,-4.151689325935891,16.848378558697473,1.25,0.6647162299257872,-1.540499305725099,-3.750652127174959,0.669653515724761,-2.6455757164500326,-0.4354228950001655,3.991201777648918,19.109937187309527,-37.570225205664656,1.1050764107249305,12,1.7099990844726562,1.68499755859375,-3.020000457763672,-4.575000762939453,3.30999755859375,4,0.03606322164292086,-4.878807495347197,56.81000137329102,-1.6571408330199835,56.540000915527344,2.1267723685129765,57.72000122070313,0.03606322164292086
5901,2022-12-12,56.61999893188477,56.7599983215332,55.83000183105469,55.9000015258789,4958521.0,0.005862462444309546,-1.1627905945183483,-1.565214867397573,42.3280327168052,52.78661535430755,1.7690027120958618,1.2034938428524882,-1.8194935203811369,-4.407113351653209,16.140334064146707,0.9299964904785156,0.682229252536878,-1.1955013275146413,-3.4355428217011195,1.0445401666718368,-2.315522074607884,-0.07548058042139871,3.4723557084960817,43.26526036509046,-11.205501105259295,1.1200207470932393,12,1.3800010681152273,1.354999542236321,-2.4574995040893626,-4.404998779296882,2.979999542236321,0,0.03161428734184102,3.3103312199099206,56.290000915527344,-4.878807495347197,56.81000137329102,-1.6571408330199835,56.540000915527344,0.03161428734184102
5902,2022-12-13,57.88999938964844,58.52000045776367,56.79999923706055,56.83000183105469,5817155.0,0.022430245173467922,-2.07142321918788,1.4722241354645975,51.36451719886555,51.11523539053202,0.37369456046113214,-0.06096901811290678,-2.9410671944125326,-5.595994489607051,15.804174949003336,1.9000015258788991,0.6689115888053436,0.06899909973144247,-2.1712155405052442,2.309213739968129,-1.0511082203869009,1.1891064198497858,2.02106112004882,78.71617354815923,23.83216904382146,1.1201073201183416,12,-0.024999618530273438,0.08499908447265625,-3.672499656677246,-5.619998931884766,0.4500007629394531,1,0.015546753072515074,-1.1627905945183483,56.61999893188477,3.3103312199099206,56.290000915527344,-4.878807495347197,56.81000137329102,0.015546753072515074
5903,2022-12-14,57.47999954223633,58.61999893188477,57.2400016784668,57.9000015258789,6946106.0,-0.0070823950895639864,-2.066668362092001,-0.3962291990556736,48.37475952990947,49.904482932902894,0.38000378602303897,0.3048013376542258,-2.4023977156779566,-5.115137978957023,14.781259823469114,1.3799972534179759,0.6780699789502194,-0.30300064086914347,-2.5390689454011266,1.9330676636628397,-1.421034793135135,0.8150335113968481,2.2570186020046776,62.74508826169319,8.79393021048626,1.118034152265991,12,-0.009998321533203125,0.4949989318847656,-2.6549997329711914,-5.209999084472656,1.3699989318847656,2,0.03427281204578936,-2.07142321918788,57.88999938964844,-1.1627905945183483,56.61999893188477,3.3103312199099206,56.290000915527344,0.03427281204578936
5904,2022-12-15,56.43000030517578,57.93999862670898,56.4000015258789,56.52000045776367,7221555.0,-0.018267210254394817,-19.53360799572553,0.21428506553074358,40.771353818744764,47.9928873094784,1.1005143760761271,1.3450007154153312,-1.2139343376341571,-3.973242810514485,13.99441308379683,1.5399971008300781,0.4632074579900518,-1.302999877929686,-3.6157110553320564,1.0097112994726842,-2.459355466630875,-0.14664428922849737,3.1399371682272275,28.43136032711655,-20.797951949213036,1.156355588701187,12,1.0400009155273438,1.5449981689453125,-1.4600000381469727,-4.159999847412109,2.770000457763672,3,0.05847951832737941,-2.066668362092001,57.47999954223633,-2.07142321918788,57.88999938964844,-1.1627905945183483,56.61999893188477,0.05847951832737941
5905,2022-12-16,55.65999984741211,56.97000122070313,55.43000030517578,56.70000076293945,14509793.0,-0.013645232209808178,-1.0533345540364678,11.55554613656593,40.51093975910326,46.47000662851516,1.524470505790596,2.08485228479411,-0.354438751957602,-3.1415560999511456,13.025658300025386,1.5400009155273509,0.0012785988050225683,-1.9860002517700224,-4.47560257456464,0.503602071024595,-3.2308014131673275,-0.7411990903727173,3.7495401819864185,7.210020101908649,-41.31077967238543,1.2448011613973071,12,1.364999771118164,2.2749996185302734,-0.6899995803833008,-3.3899993896484375,3.029998779296868,4,0.06683437353397825,-19.53360799572553,56.43000030517578,-2.066668362092001,57.47999954223633,-2.07142321918788,57.88999938964844,0.06683437353397825
5906,2022-12-19,56.6500015258789,57.540000915527344,56.16999816894531,56.18999862670898,4871006.0,0.01778659146929229,-4.479969177481407,-0.4423100905989803,39.34885447343182,45.52334052739951,0.22762754624526593,1.2386929966844136,-1.2061345368273848,-4.050555111649665,12.994078342588905,1.8800010681152344,-0.2964305619056944,-1.0469985961914148,-3.4007999881159563,1.3068027957331267,-2.223899292153689,0.12990209977085954,2.5207661200662628,38.24456883737752,-5.703141510310793,1.176900695962271,12,0.3749980926513743,1.2849979400634837,-1.2000017166137624,-4.380001068115227,1.7399978637695384,0,0.05207408417976089,-1.0533345540364678,55.65999984741211,-19.53360799572553,56.43000030517578,-2.066668362092001,57.47999954223633,0.05207408417976089
5907,2022-12-20,57.29999923706055,57.7400016784668,56.13999938964844,56.40999984741211,5152750.0,0.011473922218425914,-1.2377649613461876,1.9347690878784611,34.99500247974369,44.24947133923162,-0.5455871040035802,0.5565875485557683,-1.6732495156632865,-4.6036114350359725,12.660592996276543,1.6000022888183594,-0.557284604112894,-0.3585008621215806,-2.7118029408879565,1.9948012166447953,-1.5351519015047685,0.8181501772616073,1.6463223684384545,58.62068140806622,20.421369609223532,1.1766510393831882,12,-0.27499961853027344,0.6350002288818359,-1.8499994277954102,-5.029998779296875,1.2099990844726562,1,0.0401396032754735,-4.479969177481407,56.6500015258789,-1.0533345540364678,55.65999984741211,-19.53360799572553,56.43000030517578,0.0401396032754735
5908,2022-12-21,58.9900016784668,59.1500015258789,57.22999954223633,57.29999923706055,5570095.0,0.029493934797702126,-1.0983607240830067,1.8988804498774152,48.68914432913835,44.3596973856604,-2.069096895108771,-1.0801053005294818,-3.1348777056860087,-6.192327714521369,12.193688017549349,1.920001983642571,-0.7243119510234592,1.2625015258789034,-1.1645811851342458,3.6895842368920526,0.04896017037232525,2.4760428813854816,-3.5600013732910156,95.69893024438684,58.63332369347327,1.2135413555065753,12,-1.7000007629394531,-1.055002212524414,-3.54000186920166,-6.720001220703125,-0.37000274658202414,2,-0.011018842301816378,-1.2377649613461876,57.29999923706055,-4.479969177481407,56.6500015258789,-1.0533345540364678,55.65999984741211,-0.011018842301816378
5909,2022-12-22,59.0,59.959999084472656,58.83000183105469,59.45000076293945,4761020.0,0.00016949179943570591,-1.8607630388279661,-0.26627225613059335,50.53346574393644,44.10178556107539,-1.9397614233011566,-1.0510564913496978,-2.9614845411913535,-6.099873604462914,11.848578185233812,1.1299972534179688,-0.7276292939121589,1.2134998321533175,-1.2795240965983155,3.7065237609049504,-0.033012132222502544,2.4600117965291375,-3.495599670410158,78.80796151954675,42.370020757021436,1.246511964375818,12,-1.3050003051757812,-1.0650005340576172,-3.0974998474121094,-6.369998931884766,-1.0900001525878906,3,-0.002542398743710317,-1.0983607240830067,58.9900016784668,-1.2377649613461876,57.29999923706055,-4.479969177481407,56.6500015258789,-0.002542398743710317
5910,2022-12-23,59.209999084472656,59.45000076293945,58.68000030517578,58.72000122070313,2891433.0,0.0035593065164856164,-1.7017574386636507,-1.0888822955961357,52.165548385912416,45.19484285764286,-1.8908421912970965,-1.2652830244336215,-3.0108849749410282,-6.20915079277237,11.21573281592536,0.7700004577636719,-0.6081057951616415,1.3849988937377944,-1.1734419704548458,3.9434397579304346,0.10577846164147076,2.664219325834118,-3.527374804687504,80.36649057809645,41.54022902762721,1.2792204320963212,12,-1.5149993896484375,-1.2749996185302734,-3.1937484741210938,-6.579998016357422,-2.229999542236328,4,-0.00016886204505661695,-1.8607630388279661,59.0,-1.0983607240830067,58.9900016784668,-1.2377649613461876,57.29999923706055,-0.00016886204505661695
5911,2022-12-27,59.63000106811523,60.2400016784668,59.63000106811523,59.77999877929688,2963938.0,0.0070934299972436055,-7.133465578189096,-0.3061191124951677,59.77481964135591,46.12932090680846,-2.0550884138931096,-1.6194616693003638,-3.287564639020573,-6.539815493807829,11.444993557772621,1.0300025939941406,-0.5041650164878604,1.710500907897945,-0.9713637968638622,4.392365612659752,0.3695685555170414,3.0514332602788485,-3.7762817961425768,85.12194463853885,42.483907615108976,1.340932352380902,12,-1.7950000762939382,-1.6950016021728445,-3.147500991821282,-6.999999999999993,-3.659999847412095,1,-0.015763917903212632,-1.7017574386636507,59.209999084472656,-1.8607630388279661,59.0,-1.0983607240830067,58.9900016784668,-0.015763917903212632
5912,2022-12-28,59.36999893188477,60.25,59.040000915527344,59.7400016784668,3315104.0,-0.004360257111742372,-1.3495155699090398,2.4667226164133402,65.98868522290115,48.086423761585316,-1.7467611688684386,-1.3972299548530387,-2.8562593551114546,-6.207527148663672,10.721571171831904,1.2099990844726562,-0.43074500297687734,1.4289987564086957,-1.2938935314255104,4.151891044242902,0.06755261249158906,2.7904449003258023,-3.2531027155224734,70.86089620109286,22.243046548761995,1.3614461439171033,12,-1.529998779296882,-1.43499946594239,-2.897498130798347,-6.739997863769538,-4.1899986267089915,2,-0.016506645778462725,-7.133465578189096,59.63000106811523,-1.7017574386636507,59.209999084472656,-1.8607630388279661,59.0,-0.016506645778462725
5913,2022-12-29,59.38000106811523,59.709999084472656,58.70000076293945,58.72999954223633,3328421.0,0.00016847122133056835,-1.8450693631059198,-1.7567478400725964,64.95924626235332,50.7739673664307,-1.6303541256380498,-1.5604846054485009,-2.707106853598937,-6.139501273054641,9.362041003451772,1.0099983215332031,-0.23394686832131129,1.4855009078979435,-1.0950942220890383,4.066096037884925,0.19520334290445618,2.775798472891431,-2.9324565490619108,44.58604452262775,-8.19894340545175,1.290297564993491,12,-1.5400009155273366,-1.4450016021728445,-2.9075002670288015,-6.749999999999993,-3.0300025939941335,3,-0.014651443767810579,-1.3495155699090398,59.36999893188477,-7.133465578189096,59.63000106811523,-1.7017574386636507,59.209999084472656,-0.014651443767810579
5914,2022-12-30,58.6500015258789,59.36999893188477,58.6500015258789,59.08000183105469,3979635.0,-0.012293693652833393,-2.3488227675165008,-0.661537378076711,63.40908972685044,53.318206251735944,-0.6172401167464017,-0.9268346981216311,-1.8344371314150294,-5.358238497433646,7.916583748605016,0.7299995422363281,-0.2468794969831265,0.7865013122558508,-1.7388251233194723,3.311827747831174,-0.4761619055318107,2.0491645300435124,-1.8982605683498477,0.0,-54.688199498106684,1.2626632177876616,12,-0.4550018310546804,-0.7150020599365163,-2.1775007247924734,-6.020000457763665,-2.9900016784667898,4,-0.0005115531664715567,-1.8450693631059198,59.38000106811523,-1.3495155699090398,59.36999893188477,-7.133465578189096,59.63000106811523,-0.0005115531664715567
5915,2023-01-02,60.02000045776367,60.13999938964844,58.47999954223633,58.5,3907873.0,0.023358889961499374,-1.1282030590910759,-3.534882276751596,67.27642355217955,56.42126948270792,-1.4569465004145314,-2.3271503733511736,-3.043227274098342,-6.667369588971127,7.4819358974718035,1.6599998474121094,-0.15146292573172104,2.1000001907348604,-0.5685297516402557,4.7685301331099765,0.7657352195473024,3.4342651619224185,-2.988398776836945,87.00567894050583,29.597241086622375,1.3342649711875594,1,-1.8250007629394531,-2.085000991821289,-3.547499656677246,-7.3899993896484375,-2.479999542236328,0,-0.03515495825156445,-2.3488227675165008,58.6500015258789,-1.8450693631059198,59.38000106811523,-1.3495155699090398,59.36999893188477,-0.03515495825156445
5916,2023-01-03,58.97999954223633,60.93000030517578,58.68999862670898,59.79999923706055,5540506.0,-0.017327572602389374,-2.199998910087661,-0.5394733209690332,55.671174041016926,58.718621878404946,-0.057750940606091206,-1.3384452201087242,-1.8678647536899504,-5.552450504415262,7.080101600755692,2.240001678466804,0.11899514630317043,1.0489992141723619,-1.6358737695307042,3.733872197875428,-0.2934372776791747,2.3914357060238984,-1.6909259957837364,20.408156910127317,-32.88789169621262,1.3424364918515335,1,0.10000038146972656,-0.7999992370605469,-2.5074987411499023,-6.349998474121094,-2.540000915527351,1,-0.033909800195365825,-1.1282030590910759,60.02000045776367,-2.3488227675165008,58.6500015258789,-1.8450693631059198,59.38000106811523,-0.033909800195365825
5917,2023-01-04,57.599998474121094,58.54999923706055,57.38000106811523,58.1500015258789,7364586.0,-0.023397780244589494,-1.3636377648137534,0.6707356785976709,50.56710240004904,58.92728388628392,1.5301967711237694,0.033839553763790775,-0.35768747033706916,-4.117409384220679,7.446923424023856,1.5999984741211009,0.4456682460422883,-0.32500171661376953,-3.012395309297389,2.36239187606985,-1.6686985129555794,1.0186950797280403,3.3300018310546875,6.197111360171086,-44.00746289441711,1.343696796341809,1,1.555002212524414,0.5800018310546875,-1.127497673034668,-4.969997406005859,0.25,2,-0.028298564177051122,-2.199998910087661,58.97999954223633,-1.1282030590910759,60.02000045776367,-2.3488227675165008,58.6500015258789,-0.028298564177051122
5918,2023-01-05,57.93999862670898,58.18999862670898,57.33000183105469,57.4000015258789,5310799.0,0.005902780583243228,-1.529415394626891,-0.9818074628936179,57.64942916784386,59.7179464889403,1.1461167743666323,-0.20648513587381245,-0.5502380516552705,-4.400472323516318,8.085913475312742,0.8599967956542898,0.7467646679423794,-0.055001449584970885,-2.6622344176213986,2.552231518451457,-1.3586179336031847,1.248615034433243,2.990001678466804,16.944362616798465,-34.526660011437166,1.303616484018215,1,1.190002441406257,0.24000167846680398,-1.2749996185302663,-5.199998855590813,1.4099998474121165,3,-0.04763545714446915,-1.3636377648137534,57.599998474121094,-2.199998910087661,58.97999954223633,-1.1282030590910759,60.02000045776367,-0.04763545714446915
5919,2023-01-06,58.68000030517578,59.040000915527344,58.099998474121094,58.209999084472656,4484094.0,0.012771862202386686,-1.7246351172047767,0.8703773038422685,65.34551864528737,61.18238762887084,0.3977804320137963,-0.8423982404683983,-1.1814423851378706,-5.098774257786005,8.709924677727464,1.1000022888183665,1.085960792527004,0.5915002822875977,-1.9705326850775648,3.15353324965276,-0.6895162013949871,1.8725167659701825,2.1060000610351537,37.49997350903554,-18.76136132540629,1.2810164836825828,1,0.4500007629394531,-0.5,-1.480001449584961,-5.405000686645508,0.8600006103515625,4,-0.03970691579647412,-1.529415394626891,57.93999862670898,-1.3636377648137534,57.599998474121094,-2.199998910087661,58.97999954223633,-0.03970691579647412
5920,2023-01-09,58.31999969482422,58.97000122070313,57.9000015258789,58.0,5476365.0,-0.006134979694603193,-3.115410009243307,0.6808486461918057,59.066215806503514,61.1036538694428,0.6909152565531897,-0.33994671819144173,-0.7181306937755636,-4.696987549080106,9.033414952806531,1.069999694824233,1.1333820463816906,0.12999973297119283,-2.2888738502269135,2.548873316169299,-1.0794370586278603,1.339436524570246,2.3277607299804686,27.499952316263972,-29.758136075049798,1.2094367915990516,1,0.8100013732910156,-0.1399993896484375,-0.9375009536743164,-5.045000076293945,1.6599998474121094,0,-0.045610422862333744,-1.7246351172047767,58.68000030517578,-1.529415394626891,57.93999862670898,-1.3636377648137534,57.599998474121094,-0.045610422862333744
5921,2023-01-10,58.40999984741211,58.72000122070313,57.81999969482422,57.93000030517578,4271013.0,0.0015432125010088615,-1.571430128446187,1.5,56.41618170817114,60.04004236780612,0.45780136736119204,-0.30458486910242755,-0.7180851906758932,-4.74984257469216,9.353151816462244,0.9000015258789134,1.1581510583482668,0.13049983978271484,-2.1735150201958646,2.4345146997612943,-1.021507590206575,1.2825072697720046,2.1050502336425794,63.15781254879915,5.821251524457018,1.1520074299892882,1,0.720001220703125,-0.22999954223632812,-0.5399999618530273,-5.135000228881836,1.5900001525878906,1,-0.014894691562361118,-3.115410009243307,58.31999969482422,-1.7246351172047767,58.68000030517578,-1.529415394626891,57.93999862670898,-0.014894691562361118
5922,2023-01-11,58.790000915527344,59.38999938964844,58.599998474121094,58.66999816894531,5506370.0,0.006505753622803256,-5.076880190146425,0.2500059604701619,48.63759842714066,58.22652594167138,-0.014666870238428942,-0.6468682160159958,-1.0469015498644652,-5.117575177876866,9.783521877661894,0.9799995422363281,1.1539676906184653,0.4655008316040039,-1.8416369059167081,2.772638569124716,-0.6880680371563486,1.6190697003643564,1.5976472355273472,70.87382596071228,17.630181045231367,1.153568868760355,1,0.3400001525878906,-0.6100006103515625,-0.9200010299682617,-5.51500129699707,1.1499977111816335,2,-0.039972822796770835,-1.571430128446187,58.40999984741211,-3.115410009243307,58.31999969482422,-1.7246351172047767,58.68000030517578,-0.039972822796770835
5923,2023-01-12,59.45000076293945,59.84000015258789,59.040000915527344,59.36999893188477,5196954.0,0.011226396277156603,-1.162166341900962,0.6666666666666075,52.81602151887797,57.04951836300778,-0.7416896349665407,-1.2139532534750614,-1.6382878611871021,-5.743460952049858,10.270156663105743,1.0499992370605469,1.0385648453447374,1.0270006179809599,-1.2964825629607546,3.3504837989226743,-0.1347409724898938,2.1887422084518136,0.8153415353152411,80.69310389759995,29.415682871772887,1.1617415904708572,1,-0.31999969482421875,-1.2700004577636719,-1.1325016021728516,-6.17500114440918,-0.7900009155273438,3,-0.02691341073650222,-5.076880190146425,58.790000915527344,-1.571430128446187,58.40999984741211,-3.115410009243307,58.31999969482422,-0.02691341073650222
5924,2023-01-13,59.72999954223633,60.47999954223633,59.56000137329102,59.599998474121094,4834882.0,0.004709819608134103,-7.7620846881874135,1.6249761586879186,53.22580568824682,55.48833860034859,-0.9525508076428295,-1.3007377331211885,-1.865959529542657,-5.993758029909124,11.441384027087802,1.029998779296875,0.8844419815931417,1.1419994354248075,-1.0505682135319603,3.3345670843815753,0.045715610946423624,2.2382832599031914,-2.3999977111816406,71.80450966079309,23.206708130489496,1.0962838244783852,1,-0.5999984741210938,-1.5499992370605469,-1.5250005722045898,-6.354999542236328,-0.8100013732910156,4,-0.006361980094215958,-1.162166341900962,59.45000076293945,-5.076880190146425,58.790000915527344,-1.571430128446187,58.40999984741211,-0.006361980094215958
5925,2023-01-16,59.38000106811523,60.25,59.38000106811523,60.0,3004776.0,-0.00585967649093333,-1.8064530022334062,-4.769183368056629,48.43554550610828,54.684379874247625,-0.7854855861418457,-0.6933026157460702,-1.4949913676787006,-5.614514139729259,12.208872303860167,0.8699989318847727,0.7289548032137674,0.6060009002685476,-1.122831124204538,2.334832924741633,-0.2584151119679916,1.4704169125050868,-1.986999282836905,58.64667153303487,14.062970162814729,0.8644160122365416,1,-0.47500038146971946,-1.200000762939446,-1.175002098083489,-6.005001068115227,-0.7400016784667898,0,0.002694507317852368,-7.7620846881874135,59.72999954223633,-1.162166341900962,59.45000076293945,-5.076880190146425,58.790000915527344,0.002694507317852368
5926,2023-01-17,59.599998474121094,59.849998474121094,58.11999893188477,59.41999816894531,5951772.0,0.0037049074107207147,4.0882316642170125,-0.2903235730238878,51.44653786266606,54.78209492564952,-1.0150284452765632,-0.7177619939557971,-1.7039255649584675,-5.810715534672994,13.015728365244044,1.729999542236321,0.6418018967021766,0.6784984588623075,-0.7675753307059878,2.124572248430603,-0.0445384359218437,1.4015353536464588,-2.1452567337036115,62.71182879125842,20.565855196257054,0.7230368947841485,1,-0.6949977874755859,-1.4199981689453125,-1.6124992370605469,-6.19999885559082,-1.1999969482421946,1,0.0063758570108056745,-1.8064530022334062,59.38000106811523,-7.7620846881874135,59.72999954223633,-1.162166341900962,59.45000076293945,0.0063758570108056745
5927,2023-01-18,59.599998474121094,60.13000106811523,59.0,59.040000915527344,4160371.0,0.0,-2.53125670552891,3.1110922731318613,51.3853743328483,54.08608883287223,-0.7839324852737022,-0.565616385941162,-1.6597515625559538,-5.755222639332416,14.050818506941184,1.1300010681152273,0.37879224386639265,0.5634984970092773,-0.6930180104006709,1.8200150044192256,-0.06475975669570033,1.191756750714255,-2.084751577667234,62.71182879125842,20.01220337516147,0.6282582537049757,1,-0.4499988555908203,-1.4199981689453125,-1.6124992370605469,-5.579999923706055,-0.48999786376953125,2,0.006711435169794333,4.0882316642170125,59.599998474121094,-1.8064530022334062,59.38000106811523,-7.7620846881874135,59.72999954223633,0.006711435169794333
5928,2023-01-19,58.34000015258789,59.02000045776367,57.97000122070313,58.68999862670898,5908361.0,-0.021140911976370358,1.0792020123429604,-0.6249999999999873,48.170003139132056,52.1776982210772,0.6020891488437954,0.6779473437702279,-0.35544744105389725,-4.418712010819412,14.080422696896239,1.6299972534179616,0.29454482766689694,-0.6639997482299833,-1.958627111664022,0.6306276152040553,-1.311313429946999,-0.016686066512967557,-0.7654582032183797,14.741003159665464,-31.98177721552624,0.6473136817170191,1,0.8099994659423828,-0.15999984741210938,-0.4200010299682617,-4.320001602172852,-0.15000152587891336,3,0.02742541086623751,-2.53125670552891,59.599998474121094,4.0882316642170125,59.599998474121094,-1.8064530022334062,59.38000106811523,0.02742541086623751
5929,2023-01-20,58.849998474121094,59.5099983215332,58.59000015258789,59.47000122070313,4432005.0,0.008741829280070279,1.6285776566757493,1.7714441416894295,42.31273011632076,50.31619981105689,0.13269533319153481,0.16457282454683764,-0.8081750872101026,-4.84079141788321,13.801776362707347,1.1699981689453125,0.3888747459279216,-0.1465013504028292,-1.4429629694220836,1.1499602686164252,-0.7947321599124564,0.501729459106798,-1.2173473728942454,38.59639142830354,-2.9056709516264263,0.648230809509626,1,0.3000011444091797,-0.6699981689453125,-1.1274986267089844,-3.979999542236328,0.37000274658203836,4,-0.0032285239020445333,1.0792020123429604,58.34000015258789,-2.53125670552891,59.599998474121094,4.0882316642170125,59.599998474121094,-0.0032285239020445333
5930,2023-01-23,59.20000076293945,59.459999084472656,58.4900016784668,58.75,2854543.0,0.005947362750948315,1.0,-0.7258044668676469,51.589604616446415,49.77991346753192,-0.08867677019866704,-0.19628031325423478,-1.1121001318637127,-5.121502663134137,13.585388681725608,0.9699974060058594,0.3898447331289532,0.20400085449218608,-1.0921217976935935,1.5001235066779657,-0.4440604716007073,0.8520621805850794,-1.5104026928924128,56.94442727438099,12.24644167825101,0.6480613260928915,1,0.024999618530273438,-1.0200004577636719,-1.4775009155273438,-4.3300018310546875,-0.6300010681152344,0,-0.004729773486243372,1.6285776566757493,58.849998474121094,1.0792020123429604,58.34000015258789,-2.53125670552891,59.599998474121094,-0.004729773486243372
5931,2023-01-24,58.68999862670898,59.2400016784668,58.52999877929688,59.11999893188477,3256019.0,-0.008614900838814665,1.1193932975779517,-0.9555546136566246,59.00826685986053,50.932209960056355,0.5198922788988583,0.25264146957294287,-0.557450816893656,-4.570338428394187,12.950541210283589,0.7100028991699148,0.23088283907247842,-0.25900115966797443,-1.5261725018513133,1.0081701825153644,-0.8925868307596474,0.37458451142369853,-0.9445925272181483,33.33321559575465,-15.564225855892225,0.6335856710916694,1,0.5350017547607493,-0.1549987792968679,-1.2099990844726491,-3.8199996948242116,-0.7099990844726491,1,-0.0008519209103846626,1.0,59.20000076293945,1.6285776566757493,58.849998474121094,1.0792020123429604,58.34000015258789,-0.0008519209103846626
5932,2023-01-25,58.38999938964844,58.97000122070313,57.6500015258789,58.599998474121094,3975685.0,-0.00511159045970766,1.7789333354748957,0.48836961728853445,53.74376779214024,51.03529287930772,0.8461679045370403,0.5011514686232985,-0.24309452215273097,-4.207031959885569,12.607458703891815,1.319999694824233,0.17326729846609368,-0.5100004196167021,-1.784396578589842,0.7643957393564378,-1.1471984991032684,0.1271976598698643,2.0900001525878906,39.784899925551976,-12.610996774100485,0.6371980794865695,1,0.6750011444091797,0.14500045776367188,-0.9099998474121094,-3.520000457763672,0.7299995422363352,2,0.00017129878977595325,1.1193932975779517,58.68999862670898,1.0,59.20000076293945,1.6285776566757493,58.849998474121094,0.00017129878977595325
5933,2023-01-26,58.5099983215332,58.90999984741211,58.06999969482422,58.52999877929688,3853592.0,0.0020551281578886638,1.153839382216723,0.09524069028159605,48.422985870038325,50.50164623284011,0.6468281022662552,0.3295272451691176,-0.3618755240250735,-4.2318060604483705,12.483284906235404,0.8400001525878906,0.14819389829924745,-0.34650135040283203,-1.6112677045700252,0.9182650037643612,-0.9788845274864286,0.28588182668076456,1.9134012603759771,46.23646651777037,-7.711388810074098,0.632383177083595,1,0.44000244140625,0.5700016021728516,-1.029998779296875,-3.6399993896484375,0.5,3,0.01025469673612256,1.7789333354748957,58.38999938964844,1.1193932975779517,58.68999862670898,1.0,59.20000076293945,0.01025469673612256
5934,2023-01-27,58.61999893188477,59.22999954223633,58.29999923706055,58.97999954223633,4442112.0,0.0018800309948237004,1.162789872429517,17.999618538997638,52.91828302851606,50.99972817977431,0.4054533094224624,0.2288994626301175,-0.44324211622051024,-4.235475037928829,12.337386102669287,0.9300003051757812,0.18078090864982244,-0.2350006103515554,-1.5008689229875856,1.0308677022844748,-0.8679347666695705,0.3979335459664597,1.747932688903802,53.591089192379606,-3.5493119480303363,0.6329341563180141,1,0.2700023651122905,0.5100021362304616,-1.0074987411499094,-3.750000000000007,0.6800003051757741,4,-0.007335385755899537,1.153839382216723,58.5099983215332,1.7789333354748957,58.38999938964844,1.1193932975779517,58.68999862670898,-0.007335385755899537
5935,2023-01-30,57.90999984741211,58.18999862670898,57.43000030517578,57.849998474121094,4237634.0,-0.012111891801595998,1.4516117123713639,-0.16667019878777933,45.65971808300685,50.35674820425662,0.989008955731741,0.8144761627049775,0.28869820472009877,-3.4323325435248506,11.931828117545054,1.1899986267089915,0.10370471307451368,-0.8394996643066435,-2.0469065803831867,0.3679072517698998,-1.4432031223449187,-0.23579620626836828,2.4035731714782713,26.519291604932548,-28.62646383334286,0.6037034580382727,1,0.8700008392333984,1.220001220703125,-0.0950002670288086,-3.0400009155273438,1.0900001525878906,0,0.022621332701481034,1.162789872429517,58.61999893188477,1.153839382216723,58.5099983215332,1.7789333354748957,58.38999938964844,0.022621332701481034
5936,2023-01-31,56.97999954223633,57.93999862670898,56.63999938964844,57.81999969482422,6043711.0,-0.0160594078332974,1.4074104162619616,-13.99968211583699,35.65766111066448,48.609224512902856,1.6855303127740129,1.6727202122349638,1.287346577432345,-2.4258659835561076,11.268754076238535,1.2999992370605398,-0.032986655497808215,-1.6694999694824233,-3.1060674660284633,-0.2329324729363833,-2.3877837177554397,-0.9512162212094069,3.2182305681054686,13.12741824544556,-38.375291874858654,0.7182837482730199,1,1.0949993133544922,1.8050003051757812,0.8350000381469727,-1.8824996948242259,1.920001983642571,1,0.02790453080662636,1.4516117123713639,57.90999984741211,1.162789872429517,58.61999893188477,1.153839382216723,58.5099983215332,0.02790453080662636
5937,2023-02-01,55.97000122070313,57.36999893188477,55.97000122070313,56.97999954223633,5463460.0,-0.01772548841079824,-1.7722773025135887,1.2023787357913822,23.873846783020937,45.90965158444607,2.376363329239865,2.6923818105760304,2.2770115889958262,-1.3352372830906418,11.667454112145881,1.3999977111816406,-0.13539859220260553,-2.5979984283447166,-4.418820303442196,-0.7771765532472372,-3.5084093658934563,-1.687587490795977,4.014735046397064,0.0,-45.835326555612156,0.9104109375487409,2,1.769998550415032,2.479999542236321,1.9149990081787038,0.059997558593742895,2.509998321533196,2,0.035912064993661286,1.4074104162619616,56.97999954223633,1.4516117123713639,57.90999984741211,1.162789872429517,58.61999893188477,0.035912064993661286
5938,2023-02-02,55.18000030517578,56.11000061035156,54.81999969482422,55.66999816894531,7436226.0,-0.01411472035550232,-1.132234531548516,0.48514720601288275,18.27055216323312,43.238298478547435,2.9848702197733132,3.4414538494738167,3.051909500280054,-0.4881804601896249,12.347137505711563,1.2900009155273438,-0.32199486564522317,-3.2499994277954087,-5.609811559578901,-0.8901872960119164,-4.4299054936871585,-2.070093361903659,4.483557158212648,8.163279428746902,-32.96662365621397,1.179906065891748,2,1.9599990844726562,2.6949996948242188,2.7074995040893555,1.0799999237060547,2.8600006103515625,3,0.07140265684883351,-1.7722773025135887,55.97000122070313,1.4074104162619616,56.97999954223633,1.4516117123713639,57.90999984741211,0.07140265684883351
5939,2023-02-03,56.349998474121094,56.90999984741211,55.11999893188477,55.15999984741211,6885333.0,0.02120330124093117,-1.8188980635162089,-2.4285792137018296,31.038768143100526,40.95487220373123,1.5901776770791116,2.200782945628333,1.8733224828900887,-1.574100411026265,12.340420607427347,1.7900009155273366,-0.5019080291485807,-1.9635011672973661,-4.495147092748951,0.5681447581542187,-3.2293241300231585,-0.6976782045715737,2.829203212410917,45.4005716387923,6.218474555150038,1.2658229627257913,2,0.6800022125244141,1.5250015258789062,1.537501335144043,-0.08999824523925781,-1.2099990844726562,4,0.04720496751448411,-1.132234531548516,55.18000030517578,-1.7722773025135887,55.97000122070313,1.4074104162619616,56.97999954223633,0.04720496751448411
5940,2023-02-06,55.65999984741211,56.61000061035156,55.5099983215332,56.349998474121094,4990200.0,-0.012244873920020938,-1.2222230784940062,-0.5798314478876491,26.713943087029747,37.366614006750034,1.9279656901650597,2.8261832041508086,2.5265498567307247,-0.7991107168165712,12.481079364326764,1.1000022888183594,-0.5875612491441373,-2.5204998016357436,-5.316402316049512,0.27540271277802475,-3.918451058842628,-1.1225485444288594,3.0832816399491207,26.923091030690045,-8.899196408758073,1.3979512572068844,2,1.364999771118164,2.2150001525878906,2.4049997329711914,0.6000003814697266,0.7900009155273438,0,0.06539704275291469,-1.8188980635162089,56.349998474121094,-1.132234531548516,55.18000030517578,-1.7722773025135887,55.97000122070313,0.06539704275291469
5941,2023-02-07,57.540000915527344,57.540000915527344,56.36999893188477,56.47000122070313,5946952.0,0.03377651946225524,1.1869202193273163,-1.5507272817739932,40.03869299718732,35.84382791842193,-0.1478673848968981,0.9250920627902843,0.653431615222047,-2.5747413246416215,12.424090504176217,1.8800010681152344,-0.6232534218639074,-0.596998786926271,-3.404912791176926,2.2109152173243842,-2.000955789051595,0.8069582151990531,0.8109523925801838,100.0,64.78743749303969,1.4039570021253267,2,-0.5150012969970703,0.33499908447265625,0.524998664855957,-1.2800006866455078,-4.270000457763672,1,0.02537363679600979,-1.2222230784940062,55.65999984741211,-1.8188980635162089,56.349998474121094,-1.132234531548516,55.18000030517578,0.02537363679600979
5942,2023-02-08,56.43999862670898,57.709999084472656,55.6500015258789,57.18999862670898,6647138.0,-0.019117175379146145,1.3016720725942807,-0.7009347793535737,40.667969209623216,34.98215940059803,0.7224071487898271,1.9394476070494093,1.7089911099826764,-1.3688395668297701,12.124674737095456,2.059997558593757,-0.8129689294474787,-1.5795009613037152,-4.46788373741866,1.3088818148112296,-3.023692349361191,-0.13530957324623927,1.5578593200702215,56.055338201363014,17.499237728307286,1.4441913880574724,2,0.5850009918212962,1.2100009918212962,2.1900014877319407,0.0650024414062571,-3.1299972534179545,2,0.043586161570276616,1.1869202193273163,57.540000915527344,-1.2222230784940062,55.65999984741211,-1.8188980635162089,56.349998474121094,0.043586161570276616
5943,2023-02-09,57.849998474121094,57.86000061035156,56.68000030517578,56.81000137329102,5865632.0,0.024982279973778443,1.226412785697063,-1.3866628011067614,45.48736536668601,34.15650188261691,-0.8840237075267439,0.4252356391355647,0.2258504353420676,-2.6645439506487776,11.511157776785009,1.4200019836425852,-1.0027797505645353,-0.08950099945068501,-2.8986021177663304,2.7196001188649603,-1.4940515586085041,1.315049559707134,-3.029998779296875,99.63495875535136,58.560639653072556,1.4045505591578213,2,-1.3449993133544922,-0.1999988555908203,0.8175020217895508,-1.3449974060058594,-4.709999084472656,3,0.010890252112920384,1.3016720725942807,56.43999862670898,1.1869202193273163,57.540000915527344,-1.2222230784940062,55.65999984741211,0.010890252112920384
5944,2023-02-10,59.349998474121094,59.90999984741211,57.4000015258789,57.61000061035156,7483955.0,0.025929127736641577,-1.3240767885841356,1.6730795329917327,50.61323678166799,34.70689284913482,-2.5363029111517434,-1.1643917381005053,-1.2978407987896645,-4.040206065424478,10.275733833224871,2.5099983215332102,-1.1056329346822977,1.4294990539550767,-1.333370548296017,4.19236865620617,0.04806425282952631,2.810933855080627,-4.46919876098633,87.27270047527644,46.21450966159046,1.3814348011255475,2,-1.9849987030029297,-1.6999988555908203,-0.6949977874755859,-2.6799983978271484,-5.489997863769531,4,-0.022072410990287672,1.226412785697063,57.849998474121094,1.3016720725942807,56.43999862670898,1.1869202193273163,57.540000915527344,-0.022072410990287672
5945,2023-02-13,59.540000915527344,59.72000122070313,58.91999816894531,59.34000015258789,4363617.0,0.0032013891540216832,1.8571467496814946,0.1149431083243812,53.56843954537522,36.69697934188045,-2.7611373880976515,-1.4143049420621026,-1.4975646468328918,-4.06510242981436,9.130742057103141,0.8000030517578196,-1.181301317673217,1.6115015029907198,-1.1700255339179932,4.393028539899433,0.22073798453636329,3.0022650214450763,-4.458033197021486,91.31457564162608,47.24355336442669,1.390763518454358,2,-2.1750011444091797,-1.8900012969970703,-0.8850002288818359,-2.8700008392333984,-4.3300018310546875,0,-0.07389992371886978,-1.3240767885841356,59.349998474121094,1.226412785697063,57.849998474121094,1.3016720725942807,56.43999862670898,-0.07389992371886978
5946,2023-02-14,59.97999954223633,60.38999938964844,59.43999862670898,59.599998474121094,4513712.0,0.007389966744092424,-1.714284935776882,1.899998092658643,56.59751142430673,40.33294207980109,-3.051758801725356,-1.9229666620883137,-1.9381813278631626,-4.343983352210515,9.097150785918275,0.9500007629394602,-1.2909459551132016,2.0325000762939425,-0.8017923258744162,4.866792478462301,0.6153538752097631,3.449646277378122,-4.704910538574218,91.35021029131747,44.806364178965964,1.4171462010841789,2,-2.375,-2.3299999237060547,-1.3249988555908203,-2.9449996948242188,-5.549999237060547,1,-0.0588529310809871,1.8571467496814946,59.540000915527344,-1.3240767885841356,59.349998474121094,1.226412785697063,57.849998474121094,-0.0588529310809871
5947,2023-02-15,60.0,60.20000076293945,59.61999893188477,60.0,4003007.0,0.00033345211597723967,1.8999980926586075,0.0,56.23431624827899,44.551138089250635,-2.72673172827799,-2.0147613643245705,-1.9250528313429243,-4.214207162298763,8.888638595102686,0.5800018310546804,-1.300947768654936,2.0325004577636747,-0.856016523188714,4.9210174387160635,0.5882419672874803,3.476758948239869,-4.418016373178709,89.48788447736578,41.13278913904011,1.4442584904761955,2,-2.2450008392333984,-2.3500003814697266,-1.3449993133544922,-2.674999237060547,-6.569999694824219,2,-0.11216665903727219,-1.714284935776882,59.97999954223633,1.8571467496814946,59.540000915527344,-1.3240767885841356,59.349998474121094,-0.11216665903727219
5948,2023-02-16,59.93999862670898,60.540000915527344,59.63000106811523,60.349998474121094,4559961.0,-0.0010000228881836826,1.303783287863076,-100.0,55.54621649397944,47.27418790601496,-2.1462151617632017,-1.927573831274735,-1.7938959209617096,-3.992319965479439,9.50800270006176,0.9099998474121165,-1.1542544619472324,1.8924991607665973,-1.1251948119501662,4.910193133483361,0.383652174408212,3.4013461471249826,-4.0695340541180585,80.89164313864586,31.827454907488402,1.5088469863583829,2,-1.9149990081787038,-2.259998321533196,-1.2849979400634695,-2.614997863769524,-8.129997253417955,3,-0.1106105673226302,1.8999980926586075,60.0,-1.714284935776882,59.97999954223633,1.8571467496814946,59.540000915527344,-0.1106105673226302
5949,2023-02-17,58.65999984741211,59.709999084472656,58.31999969482422,59.540000915527344,6001310.0,-0.021354668145195932,1.2786923690258432,2.1463448673694026,53.007217027191714,50.195662788255184,-0.563322847402894,-0.6983435419605044,-0.46485248264389867,-2.558550240132206,9.496036420227684,1.6199989318847585,-0.8396233511121594,0.6220003128051772,-2.386237934404356,3.6302385600147105,-0.8821188107995894,2.126119436409944,-2.4159723673862743,15.31531376726923,-35.088717073002336,1.504119123604767,2,-0.5649986267089844,-0.9799995422363281,-0.0049991607666015625,-0.4799995422363281,-6.529998779296882,4,-0.09410161050328059,1.303783287863076,59.93999862670898,1.8999980926586075,60.0,-1.714284935776882,59.97999954223633,-0.09410161050328059
5950,2023-02-20,58.91999816894531,59.11999893188477,58.70000076293945,58.9900016784668,2339163.0,0.004432293252804698,1.5454587490029044,0.07954934608365448,58.22033369551407,52.215845088069266,-0.34895611308613184,-1.033376254394902,-0.6550100135902142,-2.677192778795927,9.557831831991246,0.45999908447266336,-0.3606009483668302,0.8959987640380831,-2.0920076858096053,3.8840052138857715,-0.5980044608857611,2.3900019889619273,-2.3322928140793593,27.02694343253832,-26.931863100708522,1.494003224923846,2,-0.8249969482421875,-1.2399978637695312,-0.2649974822998047,-0.7399978637695312,-5.409999847412109,0,-0.0858791194134948,1.2786923690258432,58.65999984741211,1.303783287863076,59.93999862670898,1.8999980926586075,60.0,-0.0858791194134948
5951,2023-02-21,58.63999938964844,59.18000030517578,58.11999893188477,58.95000076293945,3216732.0,-0.004752185811242149,1.7532486834347925,4.428369026211105,62.05961265831677,54.592694360146325,0.1156482339423448,-0.7982416149486653,-0.31762253819142927,-2.2797424887338025,9.737326600464787,1.0600013732910085,-0.036913888173359055,0.6184999465942411,-2.3672431278795685,3.6042430210680507,-0.8743715906426601,2.1113714838311424,-1.7361103899295713,21.487604608528606,-37.67332488690964,1.4928715372369044,2,-0.029998779296875,-0.9599990844726562,-0.09749889373779297,-0.45999908447265625,-4.799999237060547,1,-0.05849250240240056,1.5454587490029044,58.91999816894531,1.2786923690258432,58.65999984741211,1.303783287863076,59.93999862670898,-0.05849250240240056
5952,2023-02-22,58.4000015258789,58.72999954223633,57.93000030517578,58.6500015258789,3643782.0,-0.004092733053675746,2.9024730642548753,0.8064480403617794,65.30419319489695,56.794564118836426,0.740815338309396,-0.5875816101646407,-0.0627837184243134,-1.947245428381592,10.240531561844692,0.7999992370605469,0.4209205734600019,0.37800197601317365,-2.6080043242965942,3.3640082763229415,-1.1150011741417103,1.8710051261680576,-1.2052235728953562,18.007705394360407,-45.63760825550252,1.4930031501548835,2,0.5699996948242259,-0.7200012207031179,0.1424989700317454,-0.2200012207031179,-3.9900016784667898,2,-0.06797947118107328,1.7532486834347925,58.63999938964844,1.5454587490029044,58.91999816894531,1.2786923690258432,58.65999984741211,-0.06797947118107328
5953,2023-02-23,59.11000061035156,59.63999938964844,58.27000045776367,58.56999969482422,4212988.0,0.012157518252084998,-1.403508184872375,-2.160003662109375,63.717707783501055,58.250616452373436,0.255178254849298,-1.3178943982397868,-0.7361680644111743,-2.5686192004214163,10.659238181860317,1.3699989318847656,0.6668396285703864,1.0580009460449205,-1.9605282562833537,4.076530148373195,-0.4512636551192202,2.567265547209061,-1.6476048203645135,66.29219743857905,0.3250409610558336,1.509264601164137,2,0.125,-1.4300003051757812,-0.44500064849853516,-0.9300003051757812,-4.75,3,-0.09609203597573768,2.9024730642548753,58.4000015258789,1.7532486834347925,58.63999938964844,1.5454587490029044,58.91999816894531,-0.09609203597573768
5954,2023-02-24,58.18999862670898,60.04999923706055,58.18999862670898,59.41999816894531,7818721.0,-0.015564235732412945,-2.024392361918739,-2.2777730682829787,62.293481798816735,59.22006559164471,1.1100652810250509,-0.4550914757371274,0.2443628634360806,-1.5548616644539734,11.346878594811944,1.8600006103515696,0.9867828828787992,0.15949897766112286,-2.848101521521535,3.167099476843781,-1.344301271930206,1.6632992272524518,-0.4813944266787047,12.264077949418912,-56.219454225540396,1.5038002495913294,2,1.0450019836425852,-0.509998321533196,0.4750013351440501,-0.00999832153319602,-0.6299972534179545,4,-0.10964078714532843,-1.403508184872375,59.11000061035156,2.9024730642548753,58.4000015258789,1.7532486834347925,58.63999938964844,-0.10964078714532843
5955,2023-02-27,59.22000122070313,59.45000076293945,58.599998474121094,58.72999954223633,3705232.0,0.01770068084382781,-1.266661241347039,-0.3983754966086433,58.89830439983188,59.47570925559196,0.03341064769354318,-1.4566006793958977,-0.6870708765096794,-2.5054037425301203,11.524957768274579,1.2600021362304759,1.1932364708398637,1.1240015029907298,-1.9292617118120745,4.177264717793534,-0.4026301044106759,2.6506331103921354,-1.2848852834330913,60.849130446518075,-3.4970944593465703,1.5266316074014037,2,0.014999389648430395,-1.5400009155273509,-0.5550012588501048,-1.0400009155273509,-2.490001678466804,0,-0.11972306664035093,-2.024392361918739,58.18999862670898,-1.403508184872375,59.11000061035156,2.9024730642548753,58.4000015258789,-0.11972306664035093
5956,2023-02-28,58.56999969482422,59.36000061035156,58.540000915527344,58.7400016784668,5134204.0,-0.010976047154346857,-6.130446320468379,-0.3469416353317557,61.8464998355734,60.099285209735775,0.5167074463745465,-0.7181949657238818,0.02406310914222587,-1.7613508898141461,11.15935257700136,0.8199996948242188,1.2084830295490931,0.3944999694824247,-2.6189537857887686,3.407953724753618,-1.1122269081531755,1.901226847118025,-0.4264929592935971,30.18866566500823,-33.751964685670785,1.5067268776355975,2,0.6650009155273438,-0.8899993896484375,0.13250064849853516,-0.3899993896484375,-1.4300003051757812,1,-0.08639237493009866,-1.266661241347039,59.22000122070313,-2.024392361918739,58.18999862670898,-1.403508184872375,59.11000061035156,-0.08639237493009866
5957,2023-03-01,57.97999954223633,58.86000061035156,57.959999084472656,58.599998474121094,4233092.0,-0.010073419082500479,-1.7272779816778892,3.647009985414563,50.79559997889544,59.571438930282,0.882881795951505,0.03173732183088873,0.6486457121456937,-1.0628502052747564,10.228546295413015,0.9000015258789062,1.147286033728264,-0.2960000991821303,-3.1283799353289794,2.5363797369647187,-1.7121900172555584,1.1201898188912978,2.5600013732910156,0.9569596317448498,-56.053301579109075,1.4161899180734248,3,1.010000228881836,-0.2999992370605469,0.9000005722045898,0.20000076293945312,-0.4799995422363281,2,-0.07140392242729487,-6.130446320468379,58.56999969482422,-1.266661241347039,59.22000122070313,-2.024392361918739,58.18999862670898,-0.07140392242729487
5958,2023-03-02,59.11999893188477,59.15999984741211,58.06999969482422,58.16999816894531,3962438.0,0.019661942025680723,1.1164998203763579,-1.5322619347931867,48.52753199875942,59.07369614934508,-0.43099003503309774,-0.8410750757482646,-0.4972934847293047,-2.0756810454122956,8.646296138569657,1.1800003051757812,1.0253848385367235,0.6469993591308665,-1.8006515985436096,3.0946503168053425,-0.5768261197063751,1.870824837968108,1.368401947021475,55.50238099149302,2.2242732705886183,1.2238254788372387,3,-0.12999916076660867,-1.4399986267089915,-0.31999874114990945,-0.9399986267089915,-0.6699981689453196,3,-0.07966845686007706,-1.7272779816778892,57.97999954223633,-6.130446320468379,58.56999969482422,-1.266661241347039,59.22000122070313,-0.07966845686007706
5959,2023-03-03,59.0099983215332,59.29999923706055,57.72999954223633,59.15999984741211,4591569.0,-0.0018606328203474298,6.3023189794361345,-0.15789621622489713,46.571781207112444,57.77941253952268,-0.29739536767900887,-0.549762841516781,-0.394955689365716,-1.8625297090408708,7.636196806989454,1.5699996948242188,0.8937336296818472,0.40399875640869,-1.838400394987005,2.646397907804385,-0.717200819289161,1.525198332106541,1.427834521484371,74.41848086442752,24.879691306808738,1.1211995756978477,3,-0.11999893188476562,-1.3299980163574219,0.005002021789550781,-0.8299980163574219,-0.5499992370605469,4,-0.07880016680977975,1.1164998203763579,59.11999893188477,-1.7272779816778892,57.97999954223633,-6.130446320468379,58.56999969482422,-0.07880016680977975
5960,2023-03-06,59.29999923706055,59.4900016784668,59.040000915527344,59.13999938964844,2939160.0,0.004914436939096101,-1.5000264911890304,-1.0666547988403439,45.51451094385052,55.94106790458198,-0.589853940316182,-0.5829712090377868,-0.6961775084669171,-2.0610168090425987,6.557722048108773,0.48000335693359375,0.7720238878283538,0.5119997024536147,-1.266522612184346,2.2905220170915754,-0.3772614548653621,1.4012608597725915,1.029520273925776,89.20441984160355,43.097470040571125,0.8892611573189794,3,-0.4099998474121094,-1.6199989318847656,-0.28999805450439453,-1.1199989318847656,-1.0699996948242188,0,-0.02934229150347245,6.3023189794361345,59.0099983215332,1.1164998203763579,59.11999893188477,-1.7272779816778892,57.97999954223633,-0.02934229150347245
5961,2023-03-07,59.0,59.72000122070313,58.88999938964844,59.599998474121094,3232677.0,-0.005059009121758273,-1.0243954632998247,-3.749994039529838,43.638677338758725,53.53378836501107,-0.26084944274997923,-0.1770623548651713,-0.4246565338598387,-1.6829332331640217,6.252819574230994,0.8300018310546946,0.7689906480681117,0.13900051116943501,-1.5409610479257907,1.8189620702646607,-0.7009802683781743,0.9789812907170443,1.2255387122363217,63.819064652354626,22.24116345133507,0.8399807795476115,3,-0.1100006103515625,-1.3199996948242188,-0.044999122619628906,-0.8199996948242188,-0.2799987792968679,1,-0.03847458402989279,-1.5000264911890304,59.29999923706055,6.3023189794361345,59.0099983215332,1.1164998203763579,59.11999893188477,-0.03847458402989279
5962,2023-03-08,58.9000015258789,59.31000137329102,58.790000915527344,59.0,3066612.0,-0.0016948893918831143,-2.2500059604702063,0.16666454738503023,43.41773796112586,51.27823616252493,-0.09215873525879203,0.12298854797601422,-0.34650354492507773,-1.4907477156001292,5.449190012980569,0.520000457763679,0.6685603090704717,-0.08399810791016193,-1.3188841466737813,1.1508879308534574,-0.7014411272919716,0.5334449114716477,1.2257156195574197,58.79401993992279,21.272436228181363,0.6174430193818086,3,-0.010002136230461645,-1.220001220703118,-0.4700021743774343,-0.7200012207031179,-0.17000198364257102,2,-0.02988118999380962,-1.0243954632998247,59.0,-1.5000264911890304,59.29999923706055,6.3023189794361345,59.0099983215332,-0.02988118999380962
5963,2023-03-09,58.47999954223633,58.88000106811523,58.040000915527344,58.88000106811523,3364708.0,-0.007130763544344498,3.1999847412692586,4.000076295109128,48.72158890790218,49.770248063534424,0.25600082984736616,0.6246339317996927,0.04599963912607308,-0.9878890081619502,4.842684287528776,0.8600006103515554,0.5286633420464426,-0.5355001449584975,-1.6772157659567029,0.6062154760397078,-1.1063579554575966,0.0353576655406016,1.5498888990719877,37.68841042274081,-2.532973959301934,0.5708578104991019,3,0.24500083923339844,-0.7999992370605469,-0.38499927520751953,-0.2999992370605469,0.17000198364257102,3,-0.01675785824055176,-2.2500059604702063,58.9000015258789,-1.0243954632998247,59.0,-1.5000264911890304,59.29999923706055,-0.01675785824055176
5964,2023-03-10,58.040000915527344,58.11000061035156,57.099998474121094,57.4900016784668,4766081.0,-0.007523916384287954,1.9275482504878951,-1.3749928474699362,43.90583722552153,48.10441837749994,0.7515144786922292,1.0134172223217632,0.4763533457261815,-0.47233952807088997,5.14948428757706,1.3800010681152344,0.35632375901160174,-0.909998893737793,-2.119226388876058,0.2992286014004719,-1.5146126413069254,-0.3053851461686605,1.8978919698180903,35.87791816754938,-5.764105147163306,0.6046137475691323,3,0.3699989318847656,-0.21000099182128906,-0.532501220703125,-0.16500091552734375,0.029998779296875,4,0.007064090988021077,3.1999847412692586,58.47999954223633,-2.2500059604702063,58.9000015258789,-1.0243954632998247,59.0,0.007064090988021077
5965,2023-03-13,55.13999938964844,57.86000061035156,54.75,57.86000061035156,8949682.0,-0.04996556650816786,1.2867641283981646,-4.945463625077161,32.21545432483384,44.81207998741777,3.365860882558785,3.759638783851784,3.288646905563837,2.4869567853797463,5.964894731908878,3.2900009155273438,0.07498317085211426,-3.5900003433227567,-5.649412579959524,-1.5305881066859897,-4.619706461641144,-2.5602942250043697,4.627619831023537,7.847068286901996,-34.8430056966729,1.0297061183183844,3,2.095001220703125,2.5050010681152344,2.3125009536743164,2.7350006103515625,2.44000244140625,0,0.060210368726400176,1.9275482504878951,58.040000915527344,3.1999847412692586,58.47999954223633,-2.2500059604702063,58.9000015258789,0.060210368726400176
5966,2023-03-14,56.45000076293945,56.56000137329102,54.27000045776367,55.04999923706055,6586419.0,0.023757732821755306,1.8271568308867348,-0.514706212343906,41.0632473575985,43.73070747394033,1.9260583642881812,2.288976132114918,1.9378790158399823,1.2360071968016868,6.481411112184393,2.290000915527351,-0.10792281423195504,-2.103499031066896,-4.3115441451671686,0.10454608303337665,-3.2075215881170323,-0.9994764740167597,2.916208920078766,43.25396645186286,-2.452582029849701,1.104022557050135,3,0.5450000762939453,0.9549999237060547,0.9999990463256836,1.4249992370605469,1.25,1,0.031532307444457564,1.2867641283981646,55.13999938964844,1.9275482504878951,58.040000915527344,3.1999847412692586,58.47999954223633,0.031532307444457564
5967,2023-03-15,53.27000045776367,56.11000061035156,52.90999984741211,56.06000137329102,12938098.0,-0.05633304273156914,1.2145338676550563,-1.9928556247649927,28.17639627665268,41.469470171484026,4.880970463394355,5.205836037692279,5.083808771495832,4.461159032611512,7.232556281863853,3.5400009155273438,-0.41214329600823163,-4.9469993591308565,-8.083098445281863,-1.8109002729798505,-6.51504890220636,-3.3789498160553535,5.586588302729091,6.0301597444089525,-35.54101822856919,1.5680495430755035,3,3.0450000762939453,3.4549999237060547,4.179999351501465,4.604999542236328,4.939998626708984,2,0.10230900537086751,1.8271568308867348,56.45000076293945,1.2867641283981646,55.13999938964844,1.9275482504878951,58.040000915527344,0.10230900537086751
5968,2023-03-16,53.31000137329102,54.63000106811523,51.91999816894531,54.27999877929688,10421882.0,0.00075090886396878,2.245508599048429,0.3476692070627926,30.480022900376767,39.68149702629117,4.392018945712287,4.894614275804493,4.998538761563928,4.472269826662419,7.935358483185537,2.7100028991699148,-0.7234145184723104,-4.57549858093261,-8.292567988809708,-0.8584291730555123,-6.4340332848711626,-2.7169638769940576,4.832996717632064,22.455616415393983,-21.879929892848942,1.8585347039385494,3,2.509998321533196,2.9199981689453054,4.027498245239251,4.564998626708977,4.340000152587876,3,0.10166944343131812,1.2145338676550563,53.27000045776367,1.8271568308867348,56.45000076293945,1.2867641283981646,55.13999938964844,0.10166944343131812
5969,2023-03-17,53.13999938964844,55.06000137329102,52.63000106811523,54.04999923706055,17071713.0,-0.0031889322690537014,-1.5181396102676776,0.9381466814011381,23.88316939539712,37.278014632018575,4.069776870008994,4.880071766024443,5.096506746514002,4.668005088877834,9.52144578092365,2.4300003051757955,-0.894289054470093,-4.469500541687012,-8.725153845242154,-0.21384723813186923,-6.597327193464579,-2.341673889909444,4.131778712197757,20.53873264763001,-20.81122304390998,2.12782665177757,3,2.6800003051757812,3.0900001525878906,3.9375,4.7350006103515625,5.260002136230462,4,0.10368841173347465,2.245508599048429,53.31000137329102,1.2145338676550563,53.27000045776367,1.8271568308867348,56.45000076293945,0.10368841173347465
5970,2023-03-20,53.86000061035156,54.27000045776367,51.790000915527344,52.08000183105469,6375094.0,0.013549138670923222,-1.1016939837713768,-1.9560429425992765,29.888999214257566,35.750272618185114,2.7904016559180462,3.9648304024784338,4.322958490473006,3.976428771942821,11.304645907650062,2.479999542236328,-1.1356695794468052,-3.496499443054198,-8.0174783706507,1.0244794845423044,-5.756988906852449,-1.2360099792559467,2.6625283008885106,43.39621585266467,0.6082243038942323,2.2604894637982507,3,1.6900005340576172,2.3050003051757812,3.6474990844726562,4.0149993896484375,3.0099983215332102,0,0.07816559667219014,-1.5181396102676776,53.13999938964844,2.245508599048429,53.31000137329102,1.2145338676550563,53.27000045776367,0.07816559667219014
5971,2023-03-21,55.209999084472656,55.91999816894531,54.63000106811523,54.86000061035156,6002122.0,0.02506495467550418,-2.1851876271569206,0.1966284910933187,38.893346675081254,35.24756247529127,0.9457055682182869,2.4713993368338905,2.931094639542181,2.6548507330473967,12.353735727565478,2.05999755859375,-1.3459907555145207,-1.9750009536743178,-6.550871085750671,2.6008691784020357,-4.262936019712491,0.3129341123638554,-3.4199981689453125,79.16662987367347,29.803110065025173,2.287935066038176,3,0.1250019073486328,0.9550018310546875,2.2975006103515625,2.6650009155273438,2.729999542236321,1,0.0429270564369304,-1.1016939837713768,53.86000061035156,-1.5181396102676776,53.13999938964844,2.245508599048429,53.31000137329102,0.0429270564369304
5972,2023-03-22,54.43000030517578,54.86000061035156,54.18999862670898,54.63999938964844,4699698.0,-0.014127853508989485,1.0615397255772137,-0.6,30.63585089610703,33.238036029536254,1.145405414181738,3.097538194840652,3.647050770236511,3.4366687900162276,13.394285904386226,1.020000457763679,-1.6182197572771955,-2.556499671936038,-7.253285580587239,2.1402862367151627,-4.904892626261642,-0.2081067176104341,-2.6399993896484375,63.92254589185464,14.70205495456166,2.348392954325601,3,0.5200004577636719,1.7350006103515625,3.1974992752075195,3.4449996948242188,0.5699996948242188,2,0.06007717140234381,-2.1851876271569206,55.209999084472656,-1.1016939837713768,53.86000061035156,-1.5181396102676776,53.13999938964844,0.06007717140234381
5973,2023-03-23,53.43000030517578,54.27000045776367,53.4000015258789,54.099998474121094,4673803.0,-0.018372221098534647,-1.3835726677953786,3.1904813805631242,28.538475465488318,31.530551389532565,1.5128191711533319,3.847449219259097,4.548790590578065,4.4370027236028164,14.927876713157845,1.029998779296882,-1.9086700144812383,-3.2724996566772475,-8.113342443116899,1.568343129762404,-5.692921049897073,-0.8520782634574218,-1.5573994445800778,39.70945472884227,-6.062436079718417,2.4204213932198266,3,1.3950004577636719,2.7350006103515625,4.272499084472656,4.444999694824219,1.200000762939446,3,0.08946282522917803,1.0615397255772137,54.43000030517578,-2.1851876271569206,55.209999084472656,-1.1016939837713768,53.86000061035156,0.08946282522917803
5974,2023-03-24,51.81000137329102,53.18999862670898,50.849998474121094,53.099998474121094,7869472.0,-0.030320024754479147,2.1836792949804416,1.925374069097441,23.866026145447265,30.602837147378498,2.409546743197474,5.233280589106606,6.040652323076692,6.03754009344172,16.567410890714246,2.5800018310546875,-2.270520431541506,-4.573498725891106,-9.82504539746811,0.678047945685897,-7.199272061679608,-1.9477253901026046,4.10999679565429,18.93496956518482,-20.461341172782365,2.6257733357885025,3,1.894998550415032,3.6399974822997976,6.042498588562005,6.064998626708977,2.8499984741210866,4,0.11271955216736407,-1.3835726677953786,53.43000030517578,1.0615397255772137,54.43000030517578,-2.1851876271569206,55.209999084472656,0.11271955216736407
5975,2023-03-27,52.13000106811523,52.79999923706055,51.349998474121094,52.52000045776367,5149680.0,0.006176407765724701,2.052642991374741,0.30232578770719154,26.062725309674917,28.936112475386988,1.807785323396395,4.590224578673173,5.6048751650002515,5.6856909945438545,18.295547532497526,1.4500007629394531,-2.6938752109557527,-3.8989990234375043,-9.299430524609313,1.5014324777343049,-6.599214774023409,-1.1987832728515997,3.6885971069335994,25.246601006718844,-10.603502080094348,2.7002157505859055,3,1.3499984741211009,3.319997787475593,5.757499694824226,5.744998931884773,4.0,0,0.12027623881248406,2.1836792949804416,51.81000137329102,-1.3835726677953786,53.43000030517578,1.0615397255772137,54.43000030517578,0.12027623881248406
5976,2023-03-28,53.5099983215332,53.7599983215332,52.86999893188477,53.2400016784668,4556532.0,0.0264722276068019,1.3116968045578214,-0.6923001682381814,32.757508522052646,29.445124947098094,-0.03699940385845224,2.9636561578555742,4.1156567974801135,4.275158728465357,19.898229738032533,1.6299972534179759,-3.052958476420457,-2.2660017013549805,-7.639242360950739,3.107238958240778,-4.952622031152856,0.4206186284428952,2.2092278594970693,66.33412544544414,32.00712101251635,2.686620329797879,3,-0.125,1.9400005340576172,4.37750244140625,4.365001678466797,2.69000244140625,1,0.06279201487097508,2.052642991374741,52.13000106811523,2.1836792949804416,51.81000137329102,-1.3835726677953786,53.43000030517578,0.06279201487097508
5977,2023-03-29,53.84000015258789,54.0,53.2400016784668,53.97999954223633,3823711.0,0.006167105987777477,7.444411477980757,-0.5185227047952754,35.07078791413643,29.95520994862695,-0.3102723018042468,2.432298371347372,3.6780165996617455,3.932517330825519,21.884697907942563,0.7599983215332031,-3.0499686803723947,-1.7289999008178683,-7.0635772579708345,3.605577456335098,-4.396288579394351,0.9382887777586149,1.7818414743042013,87.426898954082,51.31402352585819,2.667288678576483,3,-0.4550018310546875,1.6099987030029297,4.305000305175781,4.034999847412109,1.6100006103515625,2,0.0761515316214949,1.3116968045578214,53.5099983215332,2.052642991374741,52.13000106811523,2.1836792949804416,51.81000137329102,0.0761515316214949
5978,2023-03-30,54.40999984741211,54.7599983215332,53.56999969482422,53.68000030517578,4041982.0,0.010586918521708455,-1.50525825479748,-5.214305177111717,38.417356067011106,31.570119578806278,-0.7910113725303489,1.571939198064527,3.045402440853721,3.359930149281638,23.651368974763486,1.1899986267089844,-3.2441072602129495,-0.9235002517700224,-6.008020264848533,4.161019761308488,-3.465760258309281,1.6187597547692363,1.116404916424564,91.04863202609214,52.63792437067312,2.5422600065392564,3,-1.0250015258789062,1.039999008178711,3.9150009155273438,3.4650001525878906,1.1800003051757812,3,0.01084359776222188,7.444411477980757,53.84000015258789,1.3116968045578214,53.5099983215332,2.052642991374741,52.13000106811523,0.01084359776222188
5979,2023-03-31,54.36000061035156,54.59000015258789,53.90999984741211,54.29999923706055,4107237.0,-0.0009189347031935968,1.6153834867769505,0.0821937135839887,46.95788300364867,33.46666222207195,-0.6143624715416252,1.323570602504617,3.014473958169674,3.410058624151688,25.596538826971525,0.6800003051757812,-2.965591811936754,-0.740999603271483,-5.534604356453933,4.052605149910967,-3.137801979862708,1.655802773319742,1.0728760276907963,88.26986131728998,44.093133016828745,2.396802376591224,3,-0.9750022888183594,1.0899982452392578,4.097499847412109,3.5149993896484375,0.5099983215332102,4,0.0049668957824156035,-1.50525825479748,54.40999984741211,7.444411477980757,53.84000015258789,1.3116968045578214,53.5099983215332,0.0049668957824156035
5980,2023-04-03,57.56000137329102,57.77000045776367,56.36999893188477,56.72999954223633,6909528.0,0.05886682720768954,1.2400024414062387,13.833047237586742,53.77294588523546,35.1199510232002,-3.614418374349917,-2.1222806411311197,-0.24222213650892854,0.22065304034861555,26.97010973640991,3.4099998474121094,-2.652666620317042,2.546001052856454,-1.9825582694041017,7.074560375117009,0.2817213917261725,4.810280713986735,-6.710002899169929,95.7143057330991,49.29671181676923,2.264279661130278,4,-3.25000190734864,-2.2750015258789134,0.8974990844726491,0.31499862670897727,-1.8000030517578196,0,-0.05038223517528562,1.6153834867769505,54.36000061035156,-1.50525825479748,54.40999984741211,7.444411477980757,53.84000015258789,-0.05038223517528562
5981,2023-04-04,56.72999954223633,57.959999084472656,56.72999954223633,57.66999816894531,4951522.0,-0.014419767394929783,-1.6170241259663576,-1.1325259674602348,63.99675935927901,38.82671863021931,-2.8453488224517614,-1.5505591731631796,0.5367121427182937,1.058287590839285,28.183109665957275,1.2299995422363281,-2.24637212052113,1.8294992446899414,-2.3810414149846792,6.040039904364562,-0.2757710851473689,3.9347695745272517,-5.741601028442382,73.94067334292936,21.488427335135498,2.105270329837312,4,-2.325000762939453,-1.4449996948242188,1.7275009155273438,1.1450004577636719,-0.8499984741211009,1,-0.010576387783581609,1.2400024414062387,57.56000137329102,1.6153834867769505,54.36000061035156,-1.50525825479748,54.40999984741211,-0.010576387783581609
5982,2023-04-05,57.13999938964844,57.6500015258789,56.72000122070313,56.849998474121094,4394531.0,0.0072272140088218695,-2.3818474385828985,-0.3085120629831788,65.04319777722702,42.88279888707917,-3.1631479057682554,-2.2126165834060174,0.08902742696853494,0.6446503232027538,29.55720228221971,0.930000305175767,-1.9441024416302568,2.3274991989135714,-1.5947870786301905,6.249785476457333,0.3663560601416904,4.288642337685452,-5.872736853027341,81.32118886490582,24.038766291895286,1.9611431387718825,4,-2.7350006103515625,-1.8549995422363281,1.3175010681152344,0.7350006103515625,-2.0,2,-0.01645079868305488,-1.6170241259663576,56.72999954223633,1.2400024414062387,57.56000137329102,1.6153834867769505,54.36000061035156,-0.01645079868305488
5983,2023-04-06,57.5,58.31000137329102,57.31999969482422,57.38999938964844,4724688.0,0.006300325764735382,-6.920013427734432,0.37931125200599825,66.87306976881514,47.661359289675595,-3.224160046443565,-2.792999252124737,-0.30912030962304016,0.27572381610132624,30.760685478438322,1.1700019836425852,-1.8411880550589004,2.736499786376953,-1.0135780957809146,6.486577668534821,0.8614608452980193,4.611538727455887,-5.9650280014648445,81.59088426385892,18.848471602451134,1.8750389410789352,4,-2.6700000762939453,-2.2150001525878906,0.8350000381469727,0.375,-2.3100013732910227,3,-0.03565216064453125,-2.3818474385828985,57.13999938964844,-1.6170241259663576,56.72999954223633,1.2400024414062387,57.56000137329102,-0.03565216064453125
5984,2023-04-11,58.45000076293945,58.65999984741211,57.81999969482422,58.45000076293945,5937113.0,0.01652175239894693,3.000018165304269,0.0,67.45247510075589,52.26022037757348,-3.5014389640493206,-3.9112402635798134,-1.2905618090398434,-0.6648358405704968,31.35725365712719,1.1599998474121094,-1.524729750127264,3.6660005569458036,-0.16314182435971247,7.49514293825132,1.7514293662930456,5.580571747598562,-6.508527001918942,90.82973796871615,24.58099289782048,1.9145711906527572,4,-2.6850013732910156,-3.1650009155273438,-0.11500072479248047,-0.5750007629394531,-2.760002136230476,1,-0.04893071981215369,-6.920013427734432,57.5,-2.3818474385828985,57.13999938964844,-1.6170241259663576,56.72999954223633,-0.04893071981215369
5985,2023-04-12,58.459999084472656,59.1500015258789,58.2599983215332,58.4900016784668,4181958.0,0.00017105768011460576,-3.139510126593475,-100.0,63.759528669991475,55.70488928290002,-2.8151421089200426,-3.8575375295594867,-1.3096440310920485,-0.6647600731380976,30.670255059304775,0.890003204345696,-1.0490010811739978,3.5099988937377944,-0.6570696574674315,7.67706744494302,1.4264646181351779,5.593533169340411,-5.98104323654082,71.6048413682675,6.701367123942035,2.0835342756026147,4,-2.2649974822998047,-3.174999237060547,-0.17499923706054688,-0.5849990844726562,-2.3400001525878835,2,-0.061409514348442884,3.000018165304269,58.45000076293945,-6.920013427734432,57.5,-2.3818474385828985,57.13999938964844,-0.061409514348442884
5986,2023-04-13,58.22999954223633,58.84000015258789,58.13000106811523,58.33000183105469,4042541.0,-0.003934306292136425,-3.733339267321772,3.333121424030515,66.87388900313408,59.23856718167754,-2.062046367803376,-3.675808109882098,-1.0616070180405472,-0.39765974336522447,29.68325529616951,0.7099990844726634,-0.29085883002433377,3.1909994125366197,-1.181911474447098,7.563910299520337,1.0045439690447608,5.3774548560284785,-5.083939126509783,62.13984081882552,-2.768425767405887,2.1864554434918584,4,-1.8699989318847656,-2.9449996948242188,0.05500030517578125,-0.3549995422363281,-2.3100013732910156,3,-0.04241801889267649,-3.139510126593475,58.459999084472656,3.000018165304269,58.45000076293945,-6.920013427734432,57.5,-0.04241801889267649
5987,2023-04-14,58.72000122070313,59.0,57.959999084472656,58.20000076293945,3749179.0,0.008414935296562787,-1.0799938965076579,-5.199885561701387,74.60465542105743,63.259378221016014,-1.9970321442912464,-3.9385036986518926,-1.4949452236034446,-0.8862944648719093,28.009843282488127,1.0400009155273438,0.4783357817210856,3.408501052856451,-1.1744523616543034,7.991454467367205,1.1170243456010738,5.699977760111828,-4.973546693961353,76.5027390749688,8.059708082563859,2.291476707255378,4,-2.1900005340576243,-3.6400012969970774,-0.43500137329102273,-0.8450012207031321,-1.7000007629394602,4,-0.048365124208931354,-3.733339267321772,58.22999954223633,-3.139510126593475,58.459999084472656,3.000018165304269,58.45000076293945,-0.048365124208931354
5988,2023-04-17,58.72999954223633,59.56000137329102,58.72999954223633,59.0,4233906.0,0.00017027113973688834,-5.148151287811409,-0.5192311924586365,87.85557237992043,67.80356592949066,-1.4860715700699672,-3.711943012986602,-1.4215276256171236,-0.8875089382820391,25.989236362854264,0.8400001525878906,1.1092127575978168,3.1474994659423814,-1.5759641614910507,7.8709630933758135,0.7857676522256654,5.509231279659097,-4.443190315580836,52.29879135599182,-21.481079754444245,2.361731813716715,4,-0.7649993896484304,-3.5249996185302734,-0.44499969482421875,-0.8549995422363281,-1.8699989318847656,0,-0.061127195310228144,-1.0799938965076579,58.72000122070313,-3.733339267321772,58.22999954223633,-3.139510126593475,58.459999084472656,-0.061127195310228144
5989,2023-04-18,58.6500015258789,58.959999084472656,58.06000137329102,58.79999923706055,3879152.0,-0.0013621320786815216,2.829798631571228,0.5555461365659569,86.62922547481195,71.45426366166582,-0.8197462648015659,-3.3708071782586373,-1.295041726777022,-0.8024561696163559,24.10897394607869,0.8999977111816335,1.7165989006547875,2.792001342773432,-1.9741847171676739,7.5581874027145375,0.408908312802879,5.175094372743985,-3.730409241627143,43.125090896952614,-35.27399390527488,2.3830930299705515,4,-0.5100002288818217,-3.4450016021728445,-0.44750118255614524,-0.7750015258788991,-3.650001525878899,1,-0.05899408029244846,-5.148151287811409,58.72999954223633,-1.0799938965076579,58.72000122070313,-3.733339267321772,58.22999954223633,-0.05899408029244846
5990,2023-04-19,58.06999969482422,58.54999923706055,57.61000061035156,58.43000030517578,3813440.0,-0.009889204023272868,2.1333367241839705,2.400040690724944,78.14814867142604,73.02664025190438,-0.17857207519068652,-2.5921310058942595,-0.6520890844730118,-0.2306205669154764,21.700788189644637,1.0400009155273366,2.250719866597116,2.0014995574951158,-2.7650119183162403,6.768011033306472,-0.38175618041056225,4.384755295400794,-2.593558319887748,23.589687410134484,-54.00837082696792,2.383255737905679,4,0.07000160217285867,-2.864999771118164,0.05000019073486328,-0.19499969482421875,-2.3100013732910156,2,-0.0409850366905955,2.829798631571228,58.6500015258789,-5.148151287811409,58.72999954223633,-1.0799938965076579,58.72000122070313,-0.0409850366905955
5991,2023-04-20,57.58000183105469,58.13999938964844,57.36999893188477,57.97000122070313,3803974.0,-0.00843805521516483,1.1096026420852212,1.0833298012122436,72.63923994219758,73.8706449369011,0.4969366502105004,-2.0189893322150994,-0.16414364418236005,0.25945580504124166,20.56852697524236,0.7700004577636648,2.6410358296211456,1.3930015563964844,-3.401403472151422,6.187406584944391,-1.0042009578774724,3.790204070670441,-1.6135332563156695,9.589162788104801,-64.00759459000454,2.3972025142739537,4,0.8599987030029297,-2.375001907348633,-0.1400012969970703,0.2599983215332031,-1.8500022888183594,3,-0.025356075942020717,2.1333367241839705,58.06999969482422,2.829798631571228,58.6500015258789,-5.148151287811409,58.72999954223633,-0.025356075942020717
5992,2023-04-21,57.70000076293945,58.06000137329102,57.22000122070313,57.66999816894531,4733765.0,0.002084038347842654,1.2399890137277116,-0.07692984858562402,71.06275252229226,74.33616524284301,0.5193420526834203,-1.9831228715448077,-0.2493811310036449,0.12107343657013558,19.21711663560537,0.8400001525878906,2.6987125771057805,1.3495004653930636,-3.4155586424189437,6.114559573205071,-1.03302908851294,3.732030019299067,-1.3023082523741962,20.51279961266123,-48.77476085267244,2.3825295539060045,4,0.6900005340576243,-2.4950008392333984,-0.5,-0.10000038146972656,-3.8800010681152344,4,-0.03084926465265203,1.1096026420852212,57.58000183105469,2.1333367241839705,58.06999969482422,2.829798631571228,58.6500015258789,-0.03084926465265203
5993,2023-04-24,58.209999084472656,58.33000183105469,57.099998474121094,57.41999816894531,2989471.0,0.008838792284050934,1.3883411725491648,26.331087094723458,73.27690469710734,74.98332408688206,0.1348269483033775,-2.2310411249955777,-0.7634305405550279,-0.42640437607335,17.43167913506262,1.2300033569335938,2.6920576197542516,1.6204988479614286,-3.0052526539111994,6.246250349834057,-0.6923769029748854,3.9333745988977427,-1.4328295103803086,59.67743258652797,-6.911198358673374,2.312875750936313,4,0.12000083923339844,-3.0049991607666016,-1.6899986267089844,-1.289999008178711,-5.129997253417969,0,-0.020443199543468293,1.2399890137277116,57.70000076293945,1.1096026420852212,57.58000183105469,2.1333367241839705,58.06999969482422,-0.020443199543468293
5994,2023-04-25,57.6500015258789,58.31999969482422,57.34000015258789,58.31000137329102,3437018.0,-0.009620298357694623,1.882366470881929,-0.8354418766357486,50.79929180706405,73.543297768779,0.6363273064912107,-1.2765414240928052,-0.2624316968445797,0.10908268301934498,14.654288980506353,0.9799995422363281,2.6243406851191224,0.7685012817382741,-3.2893504718826563,4.826353035359205,-1.2604245950721875,2.797427158548736,-0.5500030517578054,37.93122499072585,-23.94158667978249,2.0289258768104643,4,0.6799983978271555,-2.4450016021728445,-1.6250019073486257,-1.420001983642571,-3.8600006103515554,1,-0.013703397998570899,1.3883411725491648,58.209999084472656,1.2399890137277116,57.70000076293945,1.1096026420852212,57.58000183105469,-0.013703397998570899
5995,2023-04-26,58.4000015258789,58.599998474121094,57.6500015258789,57.849998474121094,5519770.0,0.013009539985238794,1.0000000000000149,-0.8333381498713697,65.04508566585805,73.34009739797057,-0.1375424096090967,-1.615554367114889,-1.0700570556094533,-0.655247904932466,11.801642771832114,0.9499969482421946,2.517097790795546,1.2050012588500891,-2.2278959522403383,4.637898469940517,-0.5114473466951281,2.9214498643953064,-1.3000030517578054,86.66687011718702,25.233286529843213,1.7164486055452142,4,-0.07000160217284446,-3.1950016021728445,-2.3750019073486257,-2.170001983642571,-3.220001220703118,2,-0.05821920268910008,1.882366470881929,57.6500015258789,1.3883411725491648,58.209999084472656,1.2399890137277116,57.70000076293945,-0.05821920268910008
5996,2023-04-27,56.86999893188477,58.27000045776367,56.7599983215332,57.36999893188477,4578032.0,-0.026198673870173383,-3.1944432670706586,-0.9090858648911201,47.97600684930336,70.38135866777567,1.317841514392235,0.1887552385811304,0.3691686647254073,0.8534574700950159,9.614320447837907,1.640003204345696,2.281200590223925,-0.49300136566161257,-3.464431176324098,2.4784284450008727,-1.9787162709928552,0.99271353966963,2.69000244140625,5.978293545077043,-50.752759735398435,1.485714905331242,4,1.2900009155273366,-1.664999008178718,-1.012497901916511,-0.704998016357429,-2.020000457763679,3,-0.019518210501130118,1.0000000000000149,58.4000015258789,1.882366470881929,57.6500015258789,1.3883411725491648,58.209999084472656,-0.019518210501130118
5997,2023-04-28,57.93999862670898,58.06000137329102,55.9000015258789,57.13999938964844,5601590.0,0.018814835852305478,3.153826967586195,-1.5999984741210795,52.981023156473505,66.50640875405935,0.1403188534766926,-0.5885067684897862,-0.7816908094862143,-0.21522787286290423,7.7030698854529955,2.1599998474121236,2.142189251612777,0.3719984054565373,-2.099758885244455,2.8437556961575297,-0.8638802398939589,1.6078770508070335,1.564002685546889,75.5555335778508,21.061561620005975,1.2358786453504969,4,-0.509998321533196,-2.7349987030029226,-2.189997673034661,-1.7749977111816335,-3.5999984741210866,4,-0.03814289155771389,-3.1944432670706586,56.86999893188477,1.0000000000000149,58.4000015258789,1.882366470881929,57.6500015258789,-0.03814289155771389
5998,2023-05-02,55.0,57.93000030517578,55.0,57.58000183105469,6736518.0,-0.05074212454940774,-1.2713164540491948,-3.225005364423174,31.590160270359235,60.3909570646757,2.788852743086906,2.527548242683409,2.043552162978976,2.7278437410482965,6.464116984678969,2.9399986267089773,1.9026471463275811,-2.5975002288818345,-4.920147459989089,-0.2748529977745804,-3.7588238444354616,-1.4361766133282075,4.35984132080079,0.0,-47.83651768149146,1.1613236155536275,5,1.7999992370605469,0.2049999237060547,0.5575008392333984,1.1650009155273438,-0.20999908447265625,1,-0.021454551003196043,3.153826967586195,57.93999862670898,-3.1944432670706586,56.86999893188477,1.0000000000000149,58.4000015258789,-0.021454551003196043
5999,2023-05-03,54.63000106811523,55.83000183105469,54.27999877929688,55.29999923706055,5737923.0,-0.006727253306995862,-1.2627736413300867,0.25968902846531267,30.318596096146052,55.07656233408903,2.8258107750592387,3.076548303123147,2.3333945073600546,3.094484194505249,5.300704074304219,1.5500030517578054,1.5016277349464033,-2.980999183654795,-5.226264646221033,-0.7357337210885575,-4.103631914937914,-1.8583664523716763,4.468249773437513,8.101905406097195,-35.21088011535581,1.1226327312831181,5,1.809997558593757,0.5749988555908274,0.8649997711181712,1.5349998474121165,0.39999771118165484,2,-0.028372674478404747,-1.2713164540491948,55.0,3.153826967586195,57.93999862670898,-3.1944432670706586,56.86999893188477,-0.028372674478404747
6000,2023-05-04,54.65999984741211,55.7400016784668,54.16999816894531,54.93999862670898,5681202.0,0.0005491264636710014,-1.4920648376334384,0.4179097679291111,31.26965891851428,50.479942220346445,2.526973370840416,2.970445318159264,2.2135532684268924,3.069570206927196,6.1478513399892245,1.5700035095214844,0.9669025249199166,-2.8060003280639663,-5.410897852910701,-0.20110280321723195,-4.108449090487333,-1.503551565640599,4.052790829160159,11.951253778641616,-27.78290047902692,1.3024487624233663,5,1.7249984741210938,0.7950000762939453,-0.08250045776367188,1.0349998474121094,0.29000091552734375,3,-0.015916555695452583,-1.2627736413300867,54.63000106811523,-1.2713164540491948,55.0,3.153826967586195,57.93999862670898,-0.015916555695452583
6001,2023-05-05,56.13000106811523,56.31999969482422,54.97000122070313,55.1500015258789,5654428.0,0.026893546008173175,-1.0149228662607468,-3.5000136239782904,37.67838988418327,46.7705685938899,0.9271600599599807,1.531721108100335,0.6779653523649429,1.6079842577330865,6.959920262711494,1.6599998474121094,0.4641878815099858,-1.3059991836547908,-3.9599447893448385,1.3479464220352568,-2.6329719864998182,0.020973619190236548,2.1285103576943456,50.38563713727282,14.670332672682171,1.3269728028450254,5,0.25499725341797586,0.08499908447267046,-1.665001869201653,-0.4350013732910085,-2.180000305175774,4,-0.01692500881634751,-1.4920648376334384,54.65999984741211,-1.2627736413300867,54.63000106811523,-1.2713164540491948,55.0,-0.01692500881634751
6002,2023-05-08,56.20000076293945,56.86000061035156,55.97999954223633,56.27999877929688,2789782.0,0.0012470994742950214,-2.3846165132230497,-0.08163066706630906,38.03216329948102,42.85448621637587,0.6951071847802481,1.4626807009044427,0.5495771413679051,1.5266140265402015,7.647786753276607,0.8800010681152344,0.10015998072496046,-1.1889995574951158,-3.897744768082063,1.5197456530918316,-2.543372162788586,0.16537304779835438,1.6496593371836923,53.98940001745021,19.530257271820645,1.3543726052934735,5,0.18499755859375,0.20000076293945312,-1.7825021743774414,-0.5050010681152344,-2.0400009155273438,0,-0.02402139271337178,-1.0149228662607468,56.13000106811523,-1.4920648376334384,54.65999984741211,-1.2627736413300867,54.63000106811523,-0.02402139271337178
6003,2023-05-09,55.45000076293945,56.09000015258789,55.16999816894531,55.83000183105469,4808038.0,-0.013345195548370548,1.0444540518545833,4.750131133469608,35.76511362475509,41.184021973897096,1.1314091318785557,2.16207609884232,1.2083808204844217,2.267313369368466,8.281580288956551,1.0300025939941406,-0.21639557629919182,-1.8364995956420884,-4.679383655218665,1.0063844639344879,-3.2579416254303766,-0.41505756585380027,2.031693144065912,47.583696367390466,13.633293772200496,1.4214420297882875,5,0.93499755859375,1.114999771118164,-1.0325021743774414,0.24499893188476562,-1.5400009155273438,1,-0.020018044996916284,-2.3846165132230497,56.20000076293945,-1.0149228662607468,56.13000106811523,-1.4920648376334384,54.65999984741211,-0.020018044996916284
6004,2023-05-10,55.59000015258789,56.36000061035156,55.27000045776367,55.63999938964844,4400114.0,0.002524786072537033,-2.1594270202732213,0.13157656979370577,38.518511715898065,38.23662486834598,0.7470264589235569,1.8939293942579525,1.0065905958707333,2.135498484037356,8.673605605767964,1.0900001525878906,-0.5318582363846218,-1.5535001754760742,-4.437388304569886,1.3303879536177377,-2.9954442400229837,-0.11155611092916473,1.5605241806114662,52.7881299208132,16.80313736476851,1.4419440645469075,5,0.6299991607666016,1.1450004577636719,-1.172501564025879,0.10499954223632812,-1.8400001525878906,2,-0.014391063768027457,1.0444540518545833,55.45000076293945,-2.3846165132230497,56.20000076293945,-1.0149228662607468,56.13000106811523,-0.014391063768027457
6005,2023-05-11,54.86999893188477,56.099998474121094,54.38999938964844,55.59000015258789,3480678.0,-0.01295199170222705,-1.0357128260089645,14.400244144350205,37.715303099105746,37.09654667387958,1.0210082086800867,2.4571669334774313,1.621955368999778,2.871875239613793,9.002308593802995,1.7099990844726562,-0.9647876037714695,-2.094001388549799,-5.078032063867752,0.8900292867681543,-3.5860167262087757,-0.6019860508908224,1.9824727848891825,19.433170243523026,-19.06905224352165,1.4920153376589769,5,1.2450008392333913,1.9950008392333913,-0.452500343322761,0.825000762939446,-1.0699996948242259,3,0.0029159805089613577,-2.1594270202732213,55.59000015258789,1.0444540518545833,55.45000076293945,-2.3846165132230497,56.20000076293945,0.0029159805089613577
6006,2023-05-12,55.7599983215332,55.91999816894531,54.72999954223633,54.79999923706055,5045585.0,0.016220145926251428,-1.1636368680598423,-1.3333298012122372,41.77964748304235,35.851949376831676,-0.048056795975853106,1.4468121583322642,0.6564587234708625,1.9877854315004484,9.435635813540618,1.1899986267089844,-1.1266957410943022,-1.0805019378662095,-4.0483261300853215,1.8873222543529025,-2.5644140339757655,0.4034101582433465,0.8242260404578872,55.465516389290435,14.081016973353016,1.4839120961095575,5,0.29000091552734375,1.105001449584961,-0.962498664855957,-0.06499862670898438,-1.9499969482421804,4,-0.014526498977331381,-1.0357128260089645,54.86999893188477,-2.1594270202732213,55.59000015258789,1.0444540518545833,55.45000076293945,-0.014526498977331381
6007,2023-05-15,55.88000106811523,56.040000915527344,55.36999893188477,55.61999893188477,3081718.0,0.0021521296663253864,1.3103443739969765,0.27083581686255265,39.78966675058326,36.763005652412126,-0.5487019081484803,1.162749325444672,0.479816951906912,1.864071461685917,9.969212575034483,0.670001983642571,-1.4634048044268226,-0.8184991836547937,-3.6774523177934455,2.040453950483858,-2.247975750724123,0.6109773834145358,0.4628006745712838,75.63455610118781,35.05356900590161,1.4294765670693268,5,-0.36500167846678977,0.9849987030029368,-1.035001754760735,-0.18500137329100852,-2.720001220703118,0,-0.03453830115040957,-1.1636368680598423,55.7599983215332,-1.0357128260089645,54.86999893188477,-2.1594270202732213,55.59000015258789,-0.03453830115040957
6008,2023-05-16,55.13999938964844,55.95000076293945,55.040000915527344,55.70000076293945,3482245.0,-0.013242692632821518,-1.3947417293667086,-2.15383373925303,39.171694231876884,37.74668322304888,0.23830771528346872,1.7075542925407419,1.116661736858532,2.5690366458658644,10.271536648739382,0.9099998474121094,-1.6058627343762595,-1.3790008544921903,-4.150365419600114,1.392363710615733,-2.7646831370461555,0.006681428061774852,0.9855219956639516,38.07104239926882,-2.7275927355430127,1.3856822825539623,5,0.375,1.7250003814697266,-0.2950000762939453,0.5550003051757812,-1.2900009155273438,1,-0.017772933498078847,1.3103443739969765,55.88000106811523,-1.1636368680598423,55.7599983215332,-1.0357128260089645,54.86999893188477,-0.017772933498078847
6009,2023-05-17,55.18999862670898,55.5,54.72000122070313,54.86000061035156,3626153.0,0.0009067689084871766,-1.5573864808920548,-0.589280726970512,35.26169901451924,38.190243233716096,0.30854461164722835,1.4598993679271146,0.9655059211046293,2.483776315545988,11.134246023557518,0.7799987792968679,-1.8932295401403252,-1.1560014724731502,-3.7961246836628604,1.48412173871656,-2.4760630780680017,0.1640601331217013,0.8500022888183665,46.78360616241208,11.300085695858598,1.3200616055948549,5,0.43500137329102273,1.6750011444091868,-0.13249874114989524,0.5050010681152415,-2.680000305175774,2,-0.023192585815311473,-1.3947417293667086,55.13999938964844,1.3103443739969765,55.88000106811523,-1.1636368680598423,55.7599983215332,-0.023192585815311473
6010,2023-05-18,55.68999862670898,56.22000122070313,55.56999969482422,55.61000061035156,3570231.0,0.009059612474025869,-7.125026822115817,0.2424196885800986,44.01622600338902,38.894447246961185,-0.033508964969584554,0.8141978152091696,0.3587247299422316,1.9477116336981695,12.09872535339833,1.0300025939941548,-1.7170232188850392,-0.5370014190673871,-3.0619770116810088,1.9879741735462346,-1.7994892153742015,0.7254863772394273,-1.5200004577636648,64.666493733723,24.399415832969304,1.2624877963068115,5,-0.06499862670897727,1.1750011444091868,-0.16499900817870383,0.00500106811524148,-3.6399993896484304,3,-0.034835673811249745,-1.5573864808920548,55.18999862670898,-1.3947417293667086,55.13999938964844,1.3103443739969765,55.88000106811523,-0.034835673811249745
6011,2023-05-19,56.11999893188477,56.56000137329102,55.9000015258789,55.91999816894531,4284593.0,0.007721320089413064,-4.500135107211339,2.5000715273476,40.130154805525,39.1275574142994,-0.5197327279617312,0.2837579301029223,-0.16559037039180424,1.4770747075623163,13.101786323031,0.8700027465820455,-1.465357355718396,-0.034000968933099784,-2.477376040417859,2.4093741025516593,-1.2556885046754758,1.1876865668092762,-1.9090007019043043,76.08682581969337,38.619430391775076,1.2216875357423778,5,-0.6449985504150462,0.7450008392333913,-0.37999820709229226,-0.424999237060554,-3.549999237060554,4,-0.04133998109372927,-7.125026822115817,55.68999862670898,-1.5573864808920548,55.18999862670898,-1.3947417293667086,55.13999938964844,-0.04133998109372927
6012,2023-05-22,55.91999816894531,56.16999816894531,55.56000137329102,55.68000030517578,2776246.0,-0.0035638055371706168,-1.5416759385828729,1.1999847412691023,57.09874762611747,41.49796119222856,-0.406360384311391,0.3621347594270574,-0.060949252795929,1.63901479663744,14.140181780033101,0.6099967956542898,-1.2195548967211707,-0.1450016021728544,-2.4784700370133095,2.1884668326676007,-1.311735819593082,1.0217326152473731,-1.6150398132324213,65.21722003959782,22.05991307520661,1.166734217420229,5,-0.44499778747558594,0.9450016021728516,-0.09749794006347656,-0.22499847412109375,-3.9199981689453125,0,-0.037732418897432285,-4.500135107211339,56.11999893188477,-7.125026822115817,55.68999862670898,-1.5573864808920548,55.18999862670898,-0.037732418897432285
6013,2023-05-23,57.02000045776367,57.20000076293945,55.68000030517578,56.02999877929688,4171976.0,0.019671000086499246,1.2518487121886435,4.1250437104618705,66.57418283017478,44.61525798270375,-1.408339856381339,-0.8765305028711765,-1.2319551827576731,0.5068021885265068,14.983126291507734,1.5200004577636719,-1.1072052005489113,1.014500617980957,-1.142705439009788,3.171706674971702,-0.06410241051441545,2.0931036464763295,-2.624840381347653,92.7419218386844,43.285228270298475,1.078603028495371,5,-1.2250003814697266,-0.1550006866455078,-1.2150001525878906,-1.3250007629394531,-5.0,1,-0.0676955555833566,-1.5416759385828729,55.91999816894531,-4.500135107211339,56.11999893188477,-7.125026822115817,55.68999862670898,-0.0676955555833566
6014,2023-05-24,56.86000061035156,57.36999893188477,56.22000122070313,57.0,4733500.0,-0.002806030272318627,1.6136393192477665,-0.14141328514235835,64.9863653301555,47.64537600837595,-1.17255164900034,-0.8208347614363447,-1.1320974889507056,0.6449903310737781,15.821171672798684,1.1499977111816406,-1.0037918989292223,0.894000816345212,-1.1630223812064102,2.951024013896834,-0.13451078243060266,1.9225124151210267,-2.296550092744134,71.82325914685511,16.894417357262228,1.0285115987758116,5,-0.8150005340576101,-0.2950019836425781,-0.27500057220458984,-1.1650009155273438,-4.930000305175781,2,-0.052937075341544904,1.2518487121886435,57.02000045776367,-1.5416759385828729,55.91999816894531,-4.500135107211339,56.11999893188477,-0.052937075341544904
6015,2023-05-25,55.0,56.77000045776367,54.97000122070313,56.72999954223633,4285361.0,-0.03271193440706621,-1.0111755893077565,12.357193460490464,42.69081487878605,47.74661683012525,0.791012285467005,0.8130726521869747,0.7383976176519695,2.450267010319152,16.81014153949111,1.8899993896484304,-0.8427186737355683,-0.7959997177124052,-2.5449649287638323,0.9529654933390219,-1.6704823232381187,0.07848288781330837,-0.21202560925038227,1.2499503294150216,-52.01241702085568,0.8744826055257128,5,1.0450000762939524,1.3849983215332031,1.6725006103515625,0.6949996948242188,-2.450000762939453,3,-0.045272757790305374,1.6136393192477665,56.86000061035156,1.2518487121886435,57.02000045776367,-1.5416759385828729,55.91999816894531,-0.045272757790305374
6016,2023-05-26,55.7599983215332,55.81000137329102,54.75,55.599998474121094,3582070.0,0.01381815130060371,7.153670094924711,-0.09248548540381779,47.38716069831564,48.590782824317735,0.034658696093281094,-0.03620412929772954,-0.04429030786650401,1.656014391976342,17.76663674425895,1.0600013732910227,-0.7121825918785945,0.019498634338376064,-1.6548209252193615,1.6938181938961137,-0.8176611454404892,0.8566584141172413,1.6100006103515696,38.54956997278741,-14.016861120234402,0.8371597797788679,5,0.2850017547607493,0.625,0.9125022888183594,-0.06499862670898438,-2.259998321533203,4,-0.06653513622937002,-1.0111755893077565,55.0,1.6136393192477665,56.86000061035156,1.2518487121886435,57.02000045776367,-0.06653513622937002
6017,2023-05-29,55.72999954223633,56.34000015258789,55.65999984741211,56.1500015258789,1854258.0,-0.0005379982101845204,-1.4285665628980728,-2.6250149011753603,51.81817281063755,49.99594711084669,0.04597710754273976,-0.19000369328782085,0.06471906745952793,1.673271358930478,18.013327736626472,0.6800003051757812,-0.5040160317373434,0.0999998092651353,-1.2166149336634504,1.416614552193721,-0.558307562199154,0.7583071807294246,1.5875994110107499,37.40457792978324,-15.139778763637288,0.6583073714642927,5,0.3150005340576243,0.654998779296875,1.0925006866455078,-0.034999847412109375,-2.099998474121101,0,-0.05670195358636643,7.153670094924711,55.7599983215332,-1.0111755893077565,55.0,1.6136393192477665,56.86000061035156,-0.05670195358636643
6018,2023-05-30,53.81999969482422,55.72999954223633,53.81999969482422,55.72000122070313,5005853.0,-0.03427238225553131,-1.010524540530122,4.523791791173652,40.65470160180945,50.595169620545605,1.954590034604358,1.714989198543222,2.0318746267719803,3.553864647667325,18.115545203075506,1.9099998474121094,-0.45022178987921535,-1.751000022888185,-3.275783614069695,-0.22621643170667483,-2.5133918184789366,-0.9886082272974335,3.4462472793579195,0.0,-50.344241635128775,0.7623917955907534,5,1.7749996185302734,2.3899993896484375,2.9775009155273438,1.875,-1.1199989318847656,1,-0.03381641964221793,-1.4285665628980728,55.72999954223633,7.153670094924711,55.7599983215332,-1.0111755893077565,55.0,-0.03381641964221793
6019,2023-05-31,53.08000183105469,54.0,52.2599983215332,53.5099983215332,20748665.0,-0.01374949587449914,1.4680877542793602,0.2263137606058529,40.569036963967754,50.212148616165464,2.6416017988967084,2.4589844800195806,2.8270883001119174,4.248038643237379,18.08126571582514,1.7400016784667969,-0.4032354380636036,-2.4134979248046875,-4.262711178895124,-0.564284670714251,-3.338104551849902,-1.4888912977594728,4.048395251953131,18.18188738613007,-34.58228338461091,0.9246066270452181,5,1.7349967956542969,2.349996566772461,3.687498092651367,2.6149978637695312,-2.5,2,-0.019969882003109785,-1.010524540530122,53.81999969482422,-1.4285665628980728,55.72999954223633,7.153670094924711,55.7599983215332,-0.019969882003109785
6020,2023-06-01,53.790000915527344,54.08000183105469,52.86000061035156,53.0099983215332,3734990.0,0.013376018462329275,-1.2592656694276179,-1.8139743259907204,39.41999400957403,50.133241861059794,1.8257411678254911,1.771279808002376,2.158482364439976,3.501627270929923,17.959049539975247,1.220001220703125,-0.2735137412562807,-1.659998893737793,-3.6288292799155286,0.3088314924399427,-2.6444140868266643,-0.6755837006489216,3.0462922417919955,37.50004674872002,-14.30599211016682,0.984415193088868,6,1.0249977111816406,1.6399974822998047,2.977499008178711,1.904998779296875,-2.69000244140625,3,-0.03457892877288726,1.4680877542793602,53.08000183105469,-1.010524540530122,53.81999969482422,-1.4285665628980728,55.72999954223633,-0.03457892877288726
6021,2023-06-02,55.18000030517578,55.34000015258789,54.04999923706055,54.099998474121094,4788534.0,0.025841222643429917,-1.1864416642420716,1.3846131274055744,46.691867229761314,48.97692181702023,0.322270842658007,0.32302100507224907,0.7833603307100105,2.0814916615283963,17.98399132795348,1.5499992370605469,-0.06380170103339111,-0.22249946594238423,-2.1679538235338995,1.722954891649131,-1.1952266447381419,0.7502277128533734,1.3817151619963894,71.56864395052864,21.835868125061722,0.972727178795758,6,-0.3650016784667969,0.08499908447265625,1.5874996185302734,0.5149993896484375,-3.950000762939453,4,-0.04766221554131711,-1.2592656694276179,53.790000915527344,1.4680877542793602,53.08000183105469,-1.010524540530122,53.81999969482422,-0.04766221554131711
6022,2023-06-05,54.849998474121094,56.06000137329102,54.70000076293945,55.93999862670898,3599391.0,-0.005980460841420676,1.0451050184567352,-1.0092576894276486,48.57423319694945,46.976927413328525,0.5414732850206221,0.5762426077673766,1.1498571455293387,2.373064845856966,18.28516225467787,1.3600006103515696,-0.020548687466593663,-0.48500118255615376,-2.4074935158638624,1.4374911507515549,-1.4462473492100045,0.476244984097697,1.453613964312737,68.15784401514622,16.24975291375071,0.9612461666538538,6,-0.034999847412109375,0.3100013732910156,1.8325014114379883,0.845001220703125,-2.859996795654297,0,-0.02461255262856643,-1.1864416642420716,55.18000030517578,-1.2592656694276179,53.790000915527344,1.4680877542793602,53.08000183105469,-0.02461255262856643
6023,2023-06-06,54.34000015258789,54.70000076293945,53.66999816894531,54.31000137329102,4122580.0,-0.009298055345868916,1.746673583984375,-0.027521812015938393,46.00188761174056,44.86754100017131,0.7055287658653526,1.052796076144304,1.723414594379122,2.830740454372304,18.29008225639663,1.1800003051757812,0.014356633389894569,-0.9394994735717788,-2.9114652764233,1.0324663292797425,-1.925482374997543,0.046483427853985404,1.720995438831899,54.73684633207103,2.09046639489857,0.9859829014257611,6,0.17499923706054688,0.7549991607666016,1.9774999618530273,1.3549995422363281,-1.7700004577636719,1,-0.013065864602115784,1.0451050184567352,54.849998474121094,-1.1864416642420716,55.18000030517578,-1.2592656694276179,53.790000915527344,-0.013065864602115784
6024,2023-06-07,54.790000915527344,55.0099983215332,53.81000137329102,54.4000015258789,3877214.0,0.00828120650857267,1.8915791118587186,13.000508647002299,45.74670189072734,45.207084001498124,-0.07708702882445806,0.5689592116374484,1.3957378562034535,2.3260317382308244,18.448391277957622,1.1999969482421804,-0.10241940567185992,-0.4494987487792983,-2.4273913980938175,1.528393900535221,-1.4384450734365544,0.5394475758779578,1.270000457763679,60.312495157123635,8.80709068209282,0.9889463246572581,6,-0.4900016784667969,0.024997711181640625,1.212498664855957,0.904998779296875,-2.1500015258789062,2,-0.038145649163433215,1.746673583984375,54.34000015258789,1.0451050184567352,54.849998474121094,-1.1864416642420716,55.18000030517578,-0.038145649163433215
6025,2023-06-08,55.02999877929688,55.72000122070313,54.849998474121094,55.63000106811523,2721136.0,0.004380322317197205,1.2307688545675732,-1.5384698149379221,44.7545687352566,44.914573783380455,-0.3490929103748641,0.3600212097356632,1.2730587448334134,2.0377545688717973,17.903263106546625,0.9300003051757884,-0.40457861672733486,-0.21750087738036683,-2.1903887772026636,1.75538702244193,-1.2039448272915152,0.7689430725307815,0.8020024108886687,56.90371493555737,8.156250838602318,0.9864439499111486,6,-0.7299995422363352,-0.21500015258789773,0.7925004959106374,0.6650009155273366,-3.75,3,-0.08086492907421894,1.8915791118587186,54.790000915527344,1.746673583984375,54.34000015258789,1.0451050184567352,54.849998474121094,-0.08086492907421894
6026,2023-06-09,54.95000076293945,55.2599983215332,54.459999084472656,55.099998474121094,3414257.0,-0.0014537164843173578,2.4042708612335337,0.24999523164661372,45.277516634060326,44.1878342082052,-0.44262261649766543,0.39655649219359645,1.4273765456086807,2.0650052227312017,17.407391153014824,0.7999992370605469,-0.7106296235138387,-0.25699901580810547,-2.2188138344771247,1.7048158028609137,-1.2379064251426186,0.7239083935264077,0.770000457763679,53.55652208610974,6.607654599353715,0.9809074093345113,6,-0.7900009155273438,-0.13500213623046875,0.9699983596801758,0.4999980926513672,-3.990001678466797,4,-0.07006373494747897,1.2307688545675732,55.02999877929688,1.8915791118587186,54.790000915527344,1.746673583984375,54.34000015258789,-0.07006373494747897
6027,2023-06-12,53.95000076293945,54.81999969482422,53.81000137329102,54.81999969482422,4603542.0,-0.018198361894736115,1.3218380724793206,5.8000813814501155,34.9065754639344,43.54915352621908,0.3110408381069405,1.3118092310124752,2.4809699826232645,3.0059074073752825,17.12663545115738,1.1399993896484304,-0.7102998641108371,-1.160499000549315,-3.17216384128578,0.85116584018715,-2.166331420917544,-0.15466658018108603,1.770000457763679,13.658642788558112,-26.361809209992742,1.0058324203682314,6,0.20999908447265625,0.8649978637695312,2.3499984741210938,1.4999980926513672,-2.3899993896484304,0,-0.050417074740277124,2.4042708612335337,54.95000076293945,1.2307688545675732,55.02999877929688,1.8915791118587186,54.790000915527344,-0.050417074740277124
6028,2023-06-13,54.15999984741211,54.72000122070313,53.72000122070313,53.9000015258789,4599884.0,0.0038924760241507705,-2.225812008933864,-0.29884901234298056,36.7905897072497,43.12932605325041,0.17248090995588683,1.0799987074556299,2.3097339182593686,2.757550249874484,16.639754511133102,1.0,-0.8131916603698599,-0.9014999389648466,-2.957394581298722,1.1543947033690287,-1.9294472601317878,0.12644738220209462,1.3524011993408251,21.999931335448863,-13.419449746456664,1.0279473211669392,6,0.3000011444091797,0.654998779296875,2.2325000762939453,1.289999008178711,-1.8400001525878906,1,-0.040066436023983854,1.3218380724793206,53.95000076293945,2.4042708612335337,54.95000076293945,1.2307688545675732,55.02999877929688,-0.040066436023983854
6029,2023-06-14,53.90999984741211,54.93000030517578,53.709999084472656,53.86000061035156,5283995.0,-0.004615952745648744,-5.971389957602642,0.19230599938377044,43.670142136419244,43.60156473401099,0.6175383059594992,1.295614435337626,2.598002997488692,2.95920580126095,15.866691124992391,1.220001220703125,-0.9797120191341548,-1.0874999999999986,-3.205312104408975,1.0303121044089778,-2.1464060522044903,-0.028593947795506836,1.4072570358276408,9.950276138239891,-28.560659922255603,1.05890605220449,6,0.9549999237060547,0.904998779296875,2.564999580383301,1.539999008178711,-0.6100006103515625,2,-0.024856244785395165,-2.225812008933864,54.15999984741211,1.3218380724793206,53.95000076293945,2.4042708612335337,54.95000076293945,-0.024856244785395165
6030,2023-06-15,53.75,54.11999893188477,53.41999816894531,53.88000106811523,4712235.0,-0.002967906656742292,1.295096524855042,-2.6000610360874448,37.453179418136564,42.57504386605269,0.8619059295225782,1.3732285676346407,2.6920403653241465,3.063851467762845,15.834137902123558,0.7000007629394602,-0.8859011131517533,-1.1504999160766616,-3.31202374975436,1.0110239176010367,-2.2312618329155143,-0.06973799923780888,1.3838213695373582,17.93488063522997,-19.72139474425379,1.0807619168388496,6,0.9899997711181641,1.0649986267089844,2.7274999618530273,1.6999988555908203,0.24000167846679688,3,-0.020651174146075535,-5.971389957602642,53.90999984741211,-2.225812008933864,54.15999984741211,1.3218380724793206,53.95000076293945,-0.020651174146075535
6031,2023-06-16,53.79999923706055,54.38000106811523,53.68999862670898,53.91999816894531,14221553.0,0.0009302183639170458,-3.0588360690682594,0.9230611226855753,37.98255023482031,41.39819020359389,0.6655580249713253,1.2021435924613968,2.6020571742952754,2.9663701062969423,16.043727386082708,0.69000244140625,-0.7242807317076227,-0.9845006942748995,-3.119309156663242,1.1503077681134428,-2.051904925469067,0.0829035369192681,1.1613927495965655,25.165598047686178,-12.005223173874743,1.067404231194171,6,0.7700004577636719,1.0149993896484375,2.690000534057617,1.6499996185302734,0.9900016784667969,4,-0.04684015787174478,1.295096524855042,53.75,-5.971389957602642,53.90999984741211,-2.225812008933864,54.15999984741211,-0.04684015787174478
6032,2023-06-19,53.81000137329102,54.47999954223633,53.63999938964844,53.66999816894531,3198357.0,0.00018591331547046508,-7.39996948253829,-1.1667037543313685,49.91844753478821,41.833363528376964,0.5503985122292931,1.08140494999693,2.5381453845470645,2.913252092125113,15.990185567392512,0.8400001525878906,-0.5931935158647619,-0.8689987182617145,-2.975898207822773,1.2379007712993442,-1.9224484630422438,0.18445102651881484,0.9893069934586549,25.82799023843134,-15.381900290554029,1.053449744780529,6,0.759998321533196,1.0049972534179616,2.6474981307983327,1.4749984741210866,0.5299987792968679,0,-0.05296417424425093,-3.0588360690682594,53.79999923706055,1.295096524855042,53.75,-5.971389957602642,53.90999984741211,-0.05296417424425093
6033,2023-06-20,53.15999984741211,53.77000045776367,52.93000030517578,53.75,4843986.0,-0.012079567167629701,1.6666626299568275,-4.214190349036597,50.66223555261663,42.37953393525355,1.1347449962338843,1.50453601452584,3.1139670108426714,3.5140042511989833,17.03139130081172,0.8800010681152415,-0.6617110974885207,-1.3260002136230469,-3.2271062475045795,0.5751058202584858,-2.276553230563813,-0.37544719668228055,1.4869499166245816,11.499977111816406,-31.275186686402492,0.9505530169407677,6,1.1650009155273438,1.654998779296875,3.0299997329711914,2.125,0.7000007629394531,1,-0.03009778929107687,-7.39996948253829,53.81000137329102,-3.0588360690682594,53.79999923706055,1.295096524855042,53.75,-0.03009778929107687
6034,2023-06-21,53.849998474121094,53.9000015258789,52.709999084472656,52.7599983215332,5015479.0,0.012979658177003861,-1.0000064112632954,-1.8474574079462063,50.49831887084897,43.01772839476381,0.3323329768964385,0.6086807759312833,2.3256508504019493,2.77651218063437,18.321338798342833,1.190002441406243,-0.7233637921095735,-0.4855014801025419,-2.040329850369318,1.069326890164234,-1.26291566523593,0.2919127050308461,0.6537342033653886,64.40672852078147,20.09828437223281,0.7774141851333879,6,0.13500022888183594,0.9650001525878906,2.340001106262207,1.4350013732910156,0.470001220703125,2,-0.028412234403909054,1.6666626299568275,53.15999984741211,-7.39996948253829,53.81000137329102,-3.0588360690682594,53.79999923706055,-0.028412234403909054
6035,2023-06-22,52.5099983215332,53.47000122070313,52.40999984741211,53.31999969482422,4549703.0,-0.02488394040033004,-1.0990161086246435,-0.7431204219264569,27.638164625025425,41.05780039375993,1.4273838226674158,1.8472826630788575,3.54941313074643,4.072081352002336,18.829392993616334,1.4399986267089844,-0.7510977252786759,-1.7010015487670884,-3.4217097243901193,0.01970662685594249,-2.561355636578604,-0.840647460955573,1.8591102945960856,4.830844872640692,-34.54103133709093,0.8603540878115159,6,1.1600017547607422,2.3050003051757812,3.735001564025879,2.7750015258789062,1.9300003051757741,3,0.015044771296505388,-1.0000064112632954,53.849998474121094,1.6666626299568275,53.15999984741211,-7.39996948253829,53.81000137329102,0.015044771296505388
6036,2023-06-23,52.04999923706055,52.88999938964844,51.91999816894531,52.36999893188477,4056035.0,-0.008760218990218838,-2.3448212359580123,0.3950606818406677,27.04916648791783,40.18475495198032,1.601133442851392,2.123984673004699,3.8928472473967872,4.49937296410738,19.3215782063962,0.970001220703125,-0.8299991411380887,-1.9755006790161147,-3.7904269119068985,-0.1605744461253309,-2.8829637954615066,-1.0680375625707228,2.1925627613929777,5.078163999111891,-29.386258513905506,0.9074631164453918,6,1.375,2.594999313354492,4.195000648498535,3.2350006103515625,3.2099990844726562,4,0.03727190143789527,-1.0990161086246435,52.5099983215332,-1.0000064112632954,53.849998474121094,1.6666626299568275,53.15999984741211,0.03727190143789527
6037,2023-06-26,52.56999969482422,52.959999084472656,51.29999923706055,52.59000015258789,3915562.0,0.009990402793193853,3.368430298801881,0.06250149011753908,35.51553693921274,40.04308242219843,0.9664235407872113,1.4283382360026309,3.244124319987918,3.965483551960098,20.443894133889714,1.6599998474121094,-0.9163744558635614,-1.2975002288818374,-3.0362341187037316,0.4412336609400569,-2.166867173792781,-0.4281332839708938,1.486757197268652,48.846128452481516,16.246008143223953,0.8693669449109456,6,0.5450000762939453,1.7649993896484375,3.6000003814697266,2.7150001525878906,2.0400009155273438,0,0.04222943187351191,-2.3448212359580123,52.04999923706055,-1.0990161086246435,52.5099983215332,-1.0000064112632954,53.849998474121094,0.04222943187351191
6038,2023-06-27,52.0,53.2400016784668,51.56999969482422,53.22000122070313,3869258.0,-0.010842680200364163,1.6507923052237043,60.99866488651571,27.608324005790124,38.25843596323964,1.338570639936492,1.9552433832667901,3.6758017953355306,4.530752830683234,20.373378407964026,1.6700019836425781,-1.0340917551097988,-1.7764999389648466,-3.705768061009948,0.15276818308025497,-2.7411339999873974,-0.8118658779422958,1.7810811265896405,26.92308256611532,-2.0819017862877587,0.9646340610225498,6,0.8899993896484375,2.3349990844726562,4.170000076293945,3.2849998474121094,1.1100006103515625,1,0.045000002934382444,3.368430298801881,52.56999969482422,-2.3448212359580123,52.04999923706055,-1.0990161086246435,52.5099983215332,0.045000002934382444
6039,2023-06-28,52.02000045776367,52.45000076293945,51.27999877929688,51.90999984741211,3652335.0,0.0003846241877629719,1.4123721881390447,-0.09016434449808587,24.958409632589365,36.87012820928996,1.1424172350122532,1.9518298801402096,3.517438590378987,4.487408699617646,19.596463611766797,1.170001983642571,-0.9572938793786321,-1.7034994125366225,-3.766907897216427,0.35990907214318213,-2.7352036548765213,-0.6717951701967237,1.5129724798730564,33.78999331122289,7.970567539567675,1.0317042423399017,6,0.8599987030029297,2.3049983978271555,4.309999465942383,3.184999465942383,2.079998016357422,2,0.035371013771555715,1.6507923052237043,52.0,3.368430298801881,52.56999969482422,-2.3448212359580123,52.04999923706055,0.035371013771555715
6040,2023-06-29,51.93000030517578,52.47999954223633,51.90999984741211,52.040000915527344,2850371.0,-0.001730106724258218,-6.5999186206195,-1.0,24.91694162689862,35.418393919520874,1.0584031313053046,1.997765177762389,3.4838754992885086,4.564322153515931,18.83735925821297,0.5699996948242188,-0.927303655532782,-1.7004995346069336,-3.9135278202558794,0.5125287510420122,-2.8070136774314065,-0.5939853917824607,1.332615733460166,33.16329410299254,10.404122011615435,1.1065141428244718,6,0.9499988555908203,2.094999313354492,4.374999046325684,3.2749996185302734,3.6399993896484375,3,0.0460234811400575,1.4123721881390447,52.02000045776367,1.6507923052237043,52.0,3.368430298801881,52.56999969482422,0.0460234811400575
6041,2023-06-30,52.54999923706055,53.18999862670898,52.459999084472656,52.77000045776367,5980961.0,0.011939128215698647,-2.649983787598431,2.0,37.58863761183696,34.04841503919296,0.27093682914504313,1.2338929970267998,2.7607666715402672,3.9046906710816813,18.829990124176376,1.259998321533196,-0.9716557235532903,-0.9490005493164091,-3.085588187606966,1.1875870889741478,-2.017294368461691,0.1192932698288729,-1.2700004577636648,64.79584587867322,39.19657945944351,1.0682938191452798,6,0.04000091552734375,1.260000228881836,3.6649999618530273,2.655000686645508,2.8800010681152344,4,0.035965735815187694,-6.5999186206195,51.93000030517578,1.4123721881390447,52.02000045776367,1.6507923052237043,52.0,0.035965735815187694
6042,2023-07-03,53.5,54.0099983215332,52.86000061035156,52.95000076293945,3778611.0,0.01807803571326172,-2.150680636480025,-2.4999826605631847,44.82758826867184,33.40012089653243,-0.8131762149317012,0.18716404599187086,1.7127006858165572,2.9377431083439447,19.086485170924,1.4599990844726562,-0.9297626210421086,0.06850013732910298,-1.9714926773430008,2.108492952001207,-0.9514962700069489,1.0884965446651549,-2.1818012237548743,81.31873966852646,52.98127523377285,1.0199964073360506,7,-0.8550014495849609,0.3099994659423828,2.714999198913574,1.7049999237060547,1.6599998474121094,0,0.03289716488847105,-2.649983787598431,52.54999923706055,-6.5999186206195,51.93000030517578,1.4123721881390447,52.02000045776367,0.03289716488847105
6043,2023-07-04,53.63000106811523,54.0099983215332,53.5099983215332,53.599998474121094,2222930.0,0.0024299265068266074,-3.7618390219977837,0.05455024656848873,47.76358878796257,33.096261998433945,-0.9716788131084044,0.0013115865008117567,1.4676818405783507,2.7688654657786955,18.802239276635618,0.5099983215332031,-0.8962143645365188,0.23400115966796164,-1.763696766255066,2.2316990855909893,-0.7648478032935486,1.232850122629472,-2.2041303100585807,86.08068435400926,53.128130107522104,0.9988489629615134,7,-0.9850025177001882,0.03999900817872515,2.584998130798347,1.5749988555908274,3.4099998474121165,1,0.018273345566255816,-2.150680636480025,53.5,-2.649983787598431,52.54999923706055,-6.5999186206195,51.93000030517578,0.018273345566255816
6044,2023-07-05,52.70000076293945,53.72000122070313,52.63999938964844,53.4900016784668,4168681.0,-0.017341045807449884,-1.3736208457694914,-26.331087094729693,42.53201387181862,34.75113413696651,-0.24804529203400705,0.8081398523101058,2.287539423536586,3.6302358843533113,18.963288934524936,1.0800018310546946,-1.012129349101869,-0.5914991378784151,-2.498773673704086,1.315775397947256,-1.5451364057912542,0.36213813003442397,-1.1707649023437412,37.61911854997802,2.65263058425046,0.953637267912837,7,-0.05500221252441406,0.9699993133544993,3.202498435974121,2.5049991607666016,5.119998931884766,2,0.007779883139972021,-3.7618390219977837,53.63000106811523,-2.150680636480025,53.5,-2.649983787598431,52.54999923706055,0.007779883139972021
6045,2023-07-06,50.58000183105469,52.41999816894531,50.58000183105469,52.40999984741211,6645342.0,-0.04022768313460112,-1.0109271392032486,2.316450500738795,32.30771101034537,35.335416861680685,1.7538266860481428,2.7169626980115993,4.246311715235301,5.665546697867157,20.078400982504792,2.1199989318847656,-1.1488768584431028,-2.4889982223510714,-4.57245569927337,-0.40554074542877316,-3.530726960812224,-1.4472694838899187,3.4299964904785156,0.0,-34.71059242058347,1.04172873846115,7,1.7149982452392578,2.739999771118164,4.542496681213379,4.624998092651367,6.589996337890625,3,0.06959265550886617,-1.3736208457694914,52.70000076293945,-3.7618390219977837,53.63000106811523,-2.150680636480025,53.5,0.06959265550886617
6046,2023-07-07,51.099998474121094,51.38000106811523,50.56999969482422,50.93000030517578,3854940.0,0.010280676635862518,1.2191716396852343,-0.09289527498160396,35.90008427268461,35.37814434317756,1.2123974170807017,1.9960850220689608,3.6171307972532674,5.0560003975272,21.030009175609663,0.8100013732910085,-1.340852959801559,-1.7765014648437472,-3.83953215293068,0.2865292232431855,-2.808016808887217,-0.7449861208002773,2.841399917602537,15.40694740927615,-19.58340646436733,1.031515344043468,7,1.1900005340576172,2.2150020599365234,4.022500038146973,4.105001449584961,5.480003356933594,4,0.08747556466106143,-1.0109271392032486,50.58000183105469,-1.3736208457694914,52.70000076293945,-3.7618390219977837,53.63000106811523,0.08747556466106143
6047,2023-07-10,51.22999954223633,51.86999893188477,51.0,51.040000915527344,2929335.0,0.0025440522895723294,-5.444425606465247,1.1176510187595368,39.383932438284944,36.686545280121436,0.9748431575558882,1.7411286412359317,3.3427103690280973,4.835977145916601,21.496120268456984,0.8699989318847727,-1.271418496177013,-1.510500335693358,-3.6333134345524485,0.6123127631657326,-2.5719068851229068,-0.44909378626380914,2.576542901611326,19.186049735244378,-18.000074892191176,1.0614065494295462,7,1.0599994659423828,2.085000991821289,3.809999465942383,3.9750003814697266,4.869998931884766,0,0.0819832285861486,1.2191716396852343,51.099998474121094,-1.0109271392032486,50.58000183105469,-1.3736208457694914,52.70000076293945,0.0819832285861486
6048,2023-07-11,51.9900016784668,52.06000137329102,51.1500015258789,51.20000076293945,2993897.0,0.014835099414824082,-1.0449448797297984,4.157929608287992,39.84717889389601,38.340852975822166,0.23833732634251703,0.8540054766488225,2.538921993316464,3.990416329400972,21.871280342687964,0.9099998474121236,-1.138855853324685,-0.641998291015625,-2.6794330135936804,1.3954364315624304,-1.6607156523046527,0.3767190702734027,1.6870790554199218,45.0794062154103,10.868205587005619,1.0187173612890268,7,0.29999732971191406,1.154998779296875,2.99749755859375,3.214998245239258,4.329998016357422,1,0.060973226901399835,-5.444425606465247,51.22999954223633,1.2191716396852343,51.099998474121094,-1.0109271392032486,50.58000183105469,0.060973226901399835
6049,2023-07-12,52.56999969482422,52.83000183105469,52.13000106811523,52.209999084472656,4116589.0,0.01115595302236061,-1.6923280073946454,0.4556964470240567,50.3571511288101,41.167542920479,-0.28545765144044566,0.17757509705760555,1.9329025840694243,3.3478016151816803,22.1823997956436,0.8400001525878906,-1.0918906763356304,0.004999732971192827,-1.9415868345071843,1.95158630044957,-0.9682935507679957,0.9782930167103814,0.9827977974999982,88.49549157222768,48.478966841463176,0.973293283739189,7,-0.2800006866455078,0.5750007629394531,2.234999656677246,2.635000228881836,4.189998626708984,2,0.0850295082109962,-1.0449448797297984,51.9900016784668,-5.444425606465247,51.22999954223633,1.2191716396852343,51.099998474121094,0.0850295082109962
6050,2023-07-13,52.63999938964844,53.209999084472656,52.56000137329102,52.65999984741211,4720779.0,0.0013315521253676188,-6.222337607290943,-0.05555673292925868,53.68289810374741,42.955794086246826,-0.27284521200532197,0.02124224791263174,1.836191295893201,3.210805138354715,22.216451710461918,0.6499977111816335,-0.932850432070893,0.1304994583129897,-1.735455427093953,1.9964543437199325,-0.8024779843904852,1.0634769010164646,0.7934861907757806,78.40909747709736,32.56971116102193,0.9329774427034722,7,-0.35000038146972656,0.5050010681152344,1.9174995422363281,2.565000534057617,4.369998931884766,3,0.0984042622575414,-1.6923280073946454,52.56999969482422,-1.0449448797297984,51.9900016784668,-5.444425606465247,51.22999954223633,0.0984042622575414
6051,2023-07-14,51.27999877929688,52.61999893188477,51.13999938964844,52.040000915527344,4619487.0,-0.02583587815578503,-1.846150460330865,37.99923707800842,42.711857977718736,42.720712942807594,0.9924247730413995,1.2466891867753915,3.105736468419458,4.49969124708872,22.79287308984319,1.5,-0.7874453648306883,-1.1035011291503807,-2.9426803381116073,0.735678079810846,-2.023090733630994,-0.18391152466976735,2.0389473657033363,12.66963327107869,-31.434923253117084,0.9195896044806136,7,1.0100002288818288,1.6350002288818288,3.2775001525878835,3.9250011444091726,6.3100013732910085,4,0.11485958521563733,-6.222337607290943,52.63999938964844,-1.6923280073946454,52.56999969482422,-1.0449448797297984,51.9900016784668,0.11485958521563733
6052,2023-07-17,50.959999084472656,51.90999984741211,50.90999984741211,51.04999923706055,3420502.0,-0.006240243807365653,-9.526391872628345,0.11842092054409588,43.95348197643934,42.29736774152724,1.021675138530874,1.4147618529196464,3.3274406611906784,4.749825770798765,23.535052392693007,1.0,-0.6372609647038203,-1.2810007095336928,-3.096291220548032,0.5342898014806465,-2.1886459650408625,-0.37335545402652315,2.25,2.173880593301721,-42.28212539311865,0.907645255507171,7,1.1850013732910156,1.7900009155273438,3.5275001525878906,4.495000839233398,7.020000457763672,0,0.11028263044640485,-1.846150460330865,51.27999877929688,-6.222337607290943,52.63999938964844,-1.6923280073946454,52.56999969482422,0.11028263044640485
6053,2023-07-18,51.56000137329102,51.68999862670898,50.54999923706055,50.599998474121094,3194379.0,0.011773985470913795,-1.1509394579538,-10.666680795151184,47.49455844672849,42.84876158318389,0.10858300563276657,0.7259663647158661,2.6582667498436194,4.071401348914584,23.92978746389059,1.1399993896484304,-0.6183670204058274,-0.6009984970092717,-2.3865413914252045,1.1845443974066612,-1.4937699442172416,0.2917729501986983,1.5443977355956946,37.97000729955297,-7.511514454348493,0.8927714472079666,7,0.31999778747557883,1.1799983978271413,2.927497863769524,4.349998474121087,5.409999847412109,1,0.0880526954986054,-9.526391872628345,50.959999084472656,-1.846150460330865,51.27999877929688,-6.222337607290943,52.63999938964844,0.0880526954986054
6054,2023-07-19,52.31999969482422,52.540000915527344,51.27999877929688,51.54999923706055,3482010.0,0.014740075665065522,1.0826431690285039,0.8020813879098244,51.97969263991808,45.03453731980308,-0.7945416442642212,-0.16288388242124796,1.8319885943888181,3.2512938989933815,23.93250633262574,1.2600021362304616,-0.7062540891600406,0.2354997634887681,-1.3670834229097153,1.8380829498872515,-0.5657918297104771,1.0367913566880134,0.6311354217529299,66.54137440968991,18.69608543082827,0.8012915931992427,7,-0.4400005340576172,0.4200000762939453,2.317500114440918,3.5900001525878906,4.849998474121094,2,0.07645259983431729,-1.1509394579538,51.56000137329102,-9.526391872628345,50.959999084472656,-1.846150460330865,51.27999877929688,0.07645259983431729
6055,2023-07-20,53.29999923706055,53.599998474121094,52.41999816894531,52.45000076293945,3966156.0,0.01873087821010211,-1.593396827526074,1.103893465972425,53.67287006489844,47.00929129671572,-1.5065656942374872,-1.1390643660624988,0.8189416944822057,2.1998274335526133,23.442931037331714,1.279998779296875,-0.8169412107379017,1.175999259948732,-0.5076359511431221,2.859634471040586,0.3341816544028049,2.017816865494659,-2.75,90.16395698020985,42.626087068953204,0.8418176055459264,7,-1.2250003814697266,-0.7849998474121094,1.5399999618530273,2.6100006103515625,4.020000457763672,3,0.06491555598497745,1.0826431690285039,52.31999969482422,-1.1509394579538,51.56000137329102,-9.526391872628345,50.959999084472656,0.06491555598497745
6056,2023-07-21,53.9900016784668,54.08000183105469,53.56999969482422,53.88999938964844,3640287.0,0.012945636984671438,2.64283865342434,0.1176499627505363,52.46231980349135,48.46244544840532,-1.9484054432141775,-1.7668626141615391,0.07453668903238508,1.4520235241914747,22.501767376369024,0.7800025939941406,-0.8006720096075881,1.7690015792846694,-0.10900332544705549,3.6470064840163943,0.829999126918807,2.708004031650532,-3.3790024566650416,97.45042248011335,51.9472539376916,0.9390024523658616,7,-1.6750011444091797,-1.4750022888183594,0.7874975204467773,1.9199981689453125,3.8999977111816406,4,0.055936220581206175,-1.593396827526074,53.29999923706055,1.0826431690285039,52.31999969482422,-1.1509394579538,51.56000137329102,0.055936220581206175
6057,2023-07-24,54.790000915527344,54.93999862670898,53.709999084472656,53.95000076293945,3507786.0,0.014817544215406375,1.1579023099085617,8.399809269502194,55.46139342787226,50.19735817440269,-2.4477159376426414,-2.5212849297641213,-0.7755593531377514,0.6077085839760272,21.238328378627468,1.229999542236321,-0.45748843429231556,2.45800075531006,0.25827202987901643,4.657729480741104,1.3581363925945382,3.557865118025582,-4.040241589355475,96.58319517001924,53.89071630292895,1.0998643627155233,7,-2.045001983642578,-2.045001983642578,-0.09750175476074219,1.1199989318847656,3.0699996948242188,0,0.051104201319095655,2.64283865342434,53.9900016784668,-1.593396827526074,53.29999923706055,1.0826431690285039,52.31999969482422,0.051104201319095655
6058,2023-07-25,54.34000015258789,55.22000122070313,54.11999893188477,55.0,2798807.0,-0.008213191374704332,-1.0000000000000258,-0.7857139613353255,58.08678248700219,51.056206103090695,-1.8207872087404482,-1.9889639042720972,-0.35806121536400326,0.9921244697079601,20.271260357199832,1.1000022888183594,-0.16871525464306103,1.8909999847412138,-0.4768722796981777,4.258872249180605,0.7070638525215145,3.074936116960913,-3.338826468383793,77.66496134958854,32.912569209896006,1.1839361322196973,7,-1.4549999237060547,-1.4549999237060547,0.35249900817871094,1.5699996948242188,3.5999984741210866,1,0.06698563451283102,1.1579023099085617,54.790000915527344,2.64283865342434,53.9900016784668,-1.593396827526074,53.29999923706055,0.06698563451283102
6059,2023-07-26,53.86000061035156,54.52000045776367,53.38999938964844,54.36000061035156,3848339.0,-0.008833263542298075,1.7561011918607357,0.7575759327225963,69.29411046645221,52.79078525450234,-1.2723597773838264,-1.4377631214089917,0.0815760599078601,1.4048385262932044,18.886529848076563,1.1300010681152344,0.07328008710757672,1.3190004348754911,-1.1205850349923097,3.758585904743292,0.09920769994158718,2.538793169809395,-2.5213207232275394,51.428602568923196,0.9733914093059326,1.2197927349339006,7,-0.9750003814697266,-0.9750003814697266,0.7099990844726562,2.049999237060547,4.209999084472656,2,0.05774230551631021,-1.0000000000000258,54.34000015258789,1.1579023099085617,54.790000915527344,2.64283865342434,53.9900016784668,0.05774230551631021
6060,2023-07-27,54.31999969482422,54.59000015258789,53.5,53.79999923706055,4434934.0,0.008540643877828824,1.0566013970410943,-1.0400009155273438,69.07583109754775,55.720115601150006,-1.6416238361485114,-1.8019139159870932,-0.43039120503672024,0.8749152451175206,17.47873707241586,1.0900001525878906,0.2841807444084452,1.6594995498657212,-0.8859155482008987,4.204914647932341,0.38679200083241483,2.9322070988990276,-2.6708141010138675,50.819637958492606,-3.900859019936398,1.2727075490333082,7,-1.4349994659423828,-1.4349994659423828,0.07999897003173828,1.5900001525878906,4.569999694824219,3,0.05246683523808371,1.7561011918607357,53.86000061035156,-1.0000000000000258,54.34000015258789,1.1579023099085617,54.790000915527344,0.05246683523808371
6061,2023-07-28,54.43999862670898,54.63999938964844,53.86999893188477,54.16999816894531,3948350.0,0.002209111424133381,1.2985020240609682,0.5192311924586299,69.03913978806028,58.507410913552334,-1.415044832870528,-1.8688771715903911,-0.6158977065357263,0.6897701526439235,16.789281931331562,0.7700004577636648,0.34806978663284127,1.6849985122680593,-0.980638771591039,4.350635796127158,0.35217987033851017,3.0178171541976084,-2.5051477827472013,57.37695007962851,-1.762472444093973,1.3328186419295478,7,-1.5549983978271413,-1.5549983978271413,-0.19749927520751243,1.470001220703132,4.280002593994155,4,0.0529022986915042,1.0566013970410943,54.31999969482422,1.7561011918607357,53.86000061035156,-1.0000000000000258,54.34000015258789,0.0529022986915042
6062,2023-07-31,55.2599983215332,55.47000122070313,54.33000183105469,54.5099983215332,4870605.0,0.015062448852118937,-1.054065943129734,2.7777730682830386,69.25793560573723,60.925563931219976,-1.744385523923576,-2.688080912944713,-1.4867795182406454,-0.18967213072748734,17.085608775112362,1.1399993896484446,0.4023118682910365,2.4169982910156236,-0.4600183141972778,5.294014896228525,0.9784899884091729,3.8555065936220743,-3.062335447432119,89.90371565858459,27.78842231304327,1.4385083026064514,7,-1.884998321533196,-2.249998092651367,-1.2249994277954102,0.48000144958496094,4.640003204345696,0,0.047593216576164776,1.2985020240609682,54.43999862670898,1.0566013970410943,54.31999969482422,1.7561011918607357,53.86000061035156,0.047593216576164776
6063,2023-08-01,54.61000061035156,55.84000015258789,54.58000183105469,55.349998474121094,3157910.0,-0.011762535847351874,-2.1500138283567143,-0.986663818359375,61.915896596718646,62.029586593086705,-0.6886681175992777,-2.0668691219883684,-0.931727820154741,0.4032060481633053,17.487512996183863,1.2599983215332031,0.6774720425928678,1.7180006027221708,-1.2474750246125055,4.683476230056847,0.23526278905483622,3.2007384163895054,-2.085103901590273,49.795952685312486,-8.611368373290603,1.4827378136673375,8,-0.48000144958496094,-1.4150009155273438,-0.8850011825561523,0.8199996948242188,4.899997711181641,1,0.05951290905834461,-1.054065943129734,55.2599983215332,1.2985020240609682,54.43999862670898,1.0566013970410943,54.31999969482422,0.05951290905834461
6064,2023-08-02,53.11000061035156,54.86000061035156,53.06000137329102,54.47999954223633,4830711.0,-0.027467496488466803,-1.4489828753526146,1.8513552524408978,52.352358964998714,61.882863137542294,1.0450795673199025,-0.5634673104079653,0.45909651704121046,1.8438097237856823,16.969943837084173,1.7999992370605398,0.9524021759365269,0.19750061035156108,-2.768055079710507,3.163056300413629,-1.2852772346794765,1.6802784553825987,-0.1872914883310841,1.7985344969534787,-51.844761201167486,1.4827778450310358,8,1.3400001525878906,0.08499908447265625,0.5024986267089844,2.3199996948242188,6.770000457763665,2,0.09094328677932673,-2.1500138283567143,54.61000061035156,-1.054065943129734,55.2599983215332,1.2985020240609682,54.43999862670898,0.09094328677932673
6065,2023-08-03,54.099998474121094,54.209999084472656,52.81999969482422,53.02999877929688,3961077.0,0.018640516896860637,1.1550362839552173,-0.7810222839751909,64.6569705102338,63.23782432718035,0.20170718345183047,-1.3452039614985267,-0.5708615606024523,0.8458740773628008,15.276138212368828,1.3899993896484375,1.1970269305479988,1.0114986419677763,-1.7841392653190198,3.8071365492545723,-0.3863203116756182,2.4093175956111708,1.7400016784667969,42.38405911516721,-15.762921914080884,1.3978189536433965,8,0.23000144958496094,-0.904998779296875,-0.4974994659423828,1.3200016021728587,6.2800025939941335,3,0.07338264940251693,-1.4489828753526146,53.11000061035156,-2.1500138283567143,54.61000061035156,-1.054065943129734,55.2599983215332,0.07338264940251693
6066,2023-08-04,55.56999969482422,55.6500015258789,54.20000076293945,54.38999938964844,4819429.0,0.02717192721190753,1.1641738358090958,1.1028043380607144,71.40205221567746,65.00900863693649,-1.1405420043811887,-2.5962653698416815,-2.0890661115328584,-0.6445145132991712,13.596843254414154,1.5500030517578054,1.3922291898564794,2.2579998016357408,-0.5826345636912862,5.098634166962768,0.8376826189722237,3.678316984299258,0.20960044860839844,91.05958884643319,24.765277791008558,1.4203171826635135,8,-1.239999771118164,-2.375,-2.1175003051757812,-0.4500007629394531,5.170001983642578,4,0.05974446127509059,1.1550362839552173,54.099998474121094,-1.4489828753526146,53.11000061035156,-2.1500138283567143,54.61000061035156,0.05974446127509059
6067,2023-08-07,55.43000030517578,55.709999084472656,54.97999954223633,55.25,2908682.0,-0.0025193340006708365,-1.0277730682829653,0.1525425920537937,68.7681924354988,66.19583196454721,-1.0060035875362914,-2.2403427261147613,-1.998923607218849,-0.47514802202708495,12.334952776369898,0.7299995422363281,1.5072616503107241,1.9080003738403306,-0.9054229782679641,4.721423725948625,0.5012886977861797,3.3147120498944815,0.2904078292846677,86.42384817001927,15.863175941590896,1.4067116760541474,8,-1.1000003814697266,-2.2350006103515625,-2.2300004959106445,-0.4900016784667969,5.8600006103515625,0,0.05935415654724707,1.1641738358090958,55.56999969482422,1.1550362839552173,54.099998474121094,-1.4489828753526146,53.11000061035156,0.05935415654724707
6068,2023-08-08,55.15999984741211,55.31999969482422,53.86999893188477,55.099998474121094,4129912.0,-0.004871016710755072,6.631561511820472,0.33334039757555206,64.46029197596351,65.65874102115959,-0.6788413110068205,-1.8136647232159362,-1.7213709802905868,-0.17769106208129415,10.98748271927976,1.5600013732910085,1.5914809270618377,1.4795000076293974,-1.3276899231362833,4.286689938395078,0.07590504224655348,2.8830949730122413,0.5499992370605469,80.96888051151274,9.490843856309425,1.4035949653828417,8,-0.8299999237060547,-1.9650001525878906,-1.9325008392333984,-0.220001220703125,6.069999694824219,1,0.08593186532956776,-1.0277730682829653,55.43000030517578,1.1641738358090958,55.56999969482422,1.1550362839552173,54.099998474121094,0.08593186532956776
6069,2023-08-09,57.040000915527344,57.290000915527344,55.70000076293945,55.72000122070313,5811493.0,0.03408268805866288,-1.338234469140235,21.999491385339063,67.4440419004741,65.47743111037362,-2.3024490584649584,-3.522199081856513,-3.5479624004618486,-2.0163103227286427,10.650630536455772,2.1300010681152344,1.626544043284241,3.1360010147094712,0.0076757835880911784,6.264326245830851,1.5718383991487812,4.700163630270161,-4.220001220703125,94.40716036402613,24.247948846574886,1.5641626155606891,8,-1.9850006103515625,-3.1200008392333984,-3.8825016021728516,-2.1000022888183594,5.239997863769538,2,0.04330289912974883,6.631561511820472,55.15999984741211,-1.0277730682829653,55.43000030517578,1.1641738358090958,55.56999969482422,0.04330289912974883
6070,2023-08-10,57.81999969482422,58.11000061035156,57.52999877929688,57.58000183105469,5740615.0,0.01367459268543847,-2.4117356670033545,0.18181660549663423,67.71507970816313,65.33031332371837,-2.831527211234018,-4.104676431158353,-4.287275581076244,-2.7614678899962684,10.787641201799635,1.0699996948242188,1.693451325641007,3.6569997787475614,0.13619765701821507,7.177801900476908,1.8965987178828883,5.417400839612235,-4.910599975585939,93.16035847343792,25.360542996567546,1.7604010608646723,8,-2.354999542236328,-3.489999771118164,-4.662500381469727,-2.8800010681152344,4.549999237060554,3,0.03562783438539885,-1.338234469140235,57.040000915527344,6.631561511820472,55.15999984741211,-1.0277730682829653,55.43000030517578,0.03562783438539885
6071,2023-08-11,57.16999816894531,57.459999084472656,56.540000915527344,57.38999938964844,3998433.0,-0.011241811299025128,4.111092273131861,-0.916679912261182,61.1632182887963,64.43090028850271,-1.9596263523541637,-3.1524117318933875,-3.6481133727780133,-2.101606790796751,9.789876046929905,1.279998779296875,1.6917257717457446,2.712498283386232,-0.7781498031551024,6.203146369927566,0.9671742401155683,4.4578223266568955,-4.052574414062498,77.83013987517664,13.106484008783738,1.7453240432706671,8,-1.7049980163574219,-2.839998245239258,-4.362497329711914,-2.579998016357422,4.820003509521484,4,0.05614838205318651,-2.4117356670033545,57.81999969482422,-1.338234469140235,57.040000915527344,6.631561511820472,55.15999984741211,0.05614838205318651
6072,2023-08-14,56.58000183105469,57.22999954223633,56.31000137329102,56.849998474121094,3282687.0,-0.010320034227517483,-1.2716072639590306,1.227250658898599,60.37038619954485,64.25917691103896,-1.2993354794078513,-2.234347170008931,-3.065397071717385,-1.4926272266598772,8.552348305263788,0.9199981689453054,1.655079856900585,1.8415018081665053,-1.3562028098963594,5.03920642622937,0.2426494991350694,3.4403541171979413,-3.2628750019531196,63.91513741451792,0.7942464293757112,1.598852309031434,8,-1.1150016784667969,-2.250001907348633,-3.7775020599365234,-1.9950027465820312,6.459999084472656,0,0.07352420842674556,4.111092273131861,57.16999816894531,-2.4117356670033545,57.81999969482422,-1.338234469140235,57.040000915527344,0.07352420842674556
6073,2023-08-15,56.099998474121094,56.88000106811523,55.93999862670898,56.77000045776367,2927307.0,-0.008483622152697379,1.1123574315607536,2.481519681256888,60.37036487594811,65.1500664567,-0.6545856823046634,-1.4722630285137939,-2.5819602454974984,-0.9802719693994959,6.954752372872419,0.94000244140625,1.6051934931739211,1.1344985961914062,-1.7415546607362273,4.01055185311904,-0.30352803227241054,2.572525224655223,-2.591156693769527,16.597416452584575,-46.0195378459929,1.438026628463817,8,-0.6349983215332031,-1.769998550415039,-3.2974987030029297,-1.6799983978271484,6.19000244140625,1,0.09251341501908228,-1.2716072639590306,56.58000183105469,4.111092273131861,57.16999816894531,-2.4117356670033545,57.81999969482422,0.09251341501908228
6074,2023-08-16,56.31999969482422,56.58000183105469,55.81999969482422,55.86000061035156,2958850.0,0.00392159049352947,-1.8148179544780232,-0.6865637650381184,59.46969915903246,64.57370297323318,-0.41500594376546474,-1.451656448753802,-2.8104078618997335,-1.140446786652653,6.033129401895905,0.7600021362304688,1.497783788568988,1.1544998168945284,-1.4942929422558535,3.8032925760449103,-0.16989656268066256,2.4788961964697194,-2.627111561272649,21.834052406256767,-40.5288388629012,1.3243963795751907,8,-0.3299999237060547,-1.989999771118164,-3.6024999618530273,-2.0049991607666016,5.5600013732910085,2,0.08718039549036671,1.1123574315607536,56.099998474121094,-1.2716072639590306,56.58000183105469,4.111092273131861,57.16999816894531,0.08718039549036671
6075,2023-08-17,56.7599983215332,56.90999984741211,55.9900016784668,56.06000137329102,3692613.0,0.007812475658614426,-1.1904813805631245,1.521735524853616,60.66176599491049,63.38033783759241,-0.48947699843972003,-1.706650760557288,-3.2616512404014486,-1.5225625526167619,6.008987880055723,0.9199981689453125,1.5304704965385127,1.4214984893798857,-1.165523476500411,4.008520455260182,0.12798750643973733,2.715009472320034,-2.8904256889096303,57.3170107648936,-5.442075341723914,1.2935109829401474,8,-0.7699985504150391,-2.4299983978271484,-4.042498588562012,-2.509998321533203,5.150001525878906,3,0.0972515965644336,-1.8148179544780232,56.31999969482422,1.1123574315607536,56.099998474121094,-1.2716072639590306,56.58000183105469,0.0972515965644336
6076,2023-08-18,57.0099983215332,57.0099983215332,56.18999862670898,56.5,4022524.0,0.0044045103487107,2.215695660954603,0.728572207084476,58.486907926284196,62.23797289212412,-0.5741054537404722,-1.8116856808719461,-3.5176438430352874,-1.7346729372152296,6.369680401071768,0.8199996948242259,1.8002185097220433,1.520498657226561,-1.0875731669396416,4.128570481392764,0.21646274514345976,2.8245345693096624,-2.9708085698005107,84.39707485735465,24.035919820842082,1.3040359120831002,8,-1.019998550415039,-2.6799983978271484,-4.292498588562012,-3.039999008178711,5.120002746582024,4,0.09401860670336215,-1.1904813805631245,56.7599983215332,-1.8148179544780232,56.31999969482422,1.1123574315607536,56.099998474121094,0.09401860670336215
6077,2023-08-21,57.59000015258789,58.31000137329102,57.349998474121094,57.4000015258789,4032124.0,0.01017368616261849,-5.620601660023989,0.37254755297586156,64.55077662976768,62.24802674254681,-0.9113252746151446,-2.2884954359986978,-4.06478423815836,-2.278296995971786,6.782325296534636,1.3000030517578196,1.891405580927234,1.9605005264282198,-0.7863823981129272,4.707383450969367,0.5870590641576428,3.333941988698797,-3.387977966510441,71.08430781675351,8.99896978039714,1.3734414622705737,8,-0.5849990844726562,-3.1599998474121094,-4.98750114440918,-3.6200008392333984,4.319999694824219,0,0.07640217944471028,2.215695660954603,57.0099983215332,-1.1904813805631245,56.7599983215332,-1.8148179544780232,56.31999969482422,0.07640217944471028
6078,2023-08-22,57.97999954223633,58.31000137329102,57.36999893188477,57.43000030517578,3192068.0,0.006771998413181324,-1.805969129511495,2.8947537494728572,76.67030866454274,63.27316749410999,-0.960217748132628,-2.521069589380261,-4.423482767187494,-2.6383827414668417,7.027861522327317,0.94000244140625,1.784705471768504,2.1684999465942383,-0.6983725007986479,5.035372393987124,0.7350637228977988,3.601936170290678,-3.531498604926064,86.7469233491485,16.33198250565634,1.4334362236964424,8,-0.9149990081787109,-3.549999237060547,-5.532499313354492,-4.010000228881836,4.950000762939453,1,0.08727149729632178,-5.620601660023989,57.59000015258789,2.215695660954603,57.0099983215332,-1.1904813805631245,56.7599983215332,0.08727149729632178
6079,2023-08-23,56.97000122070313,58.0,56.459999084472656,58.0,4565278.0,-0.01741977111947801,1.9902965838049242,-1.8727276510448687,65.68307250258279,63.047388915712176,0.04336745297460709,-1.3345548424343079,-3.3852150175592826,-1.6032418322703492,7.588322255306597,1.5400009155273438,1.7160753379229874,1.0030015945434627,-1.7534347499746588,3.759437939061584,-0.375216577715598,2.3812197668025235,-2.2898102572340235,42.241365135635704,-30.409002422840615,1.3782181722590612,8,0.09499931335448508,-2.1750011444091797,-4.660001754760749,-3.010002136230476,6.649997711181641,2,0.09338247465037619,-1.805969129511495,57.97999954223633,-5.620601660023989,57.59000015258789,2.215695660954603,57.0099983215332,0.09338247465037619
6080,2023-08-24,57.16999816894531,57.54999923706055,56.849998474121094,57.02999877929688,3675723.0,0.003510565981337921,-1.8000030517578125,-0.13592189861040557,60.152278120573534,62.93506223035409,-0.2889105912409562,-1.3808883503467158,-3.5488776388694845,-1.8277728559297302,8.127905307504069,0.7000007629394531,1.7465044477520308,1.0604986190795884,-1.6313484646963872,3.752345702855564,-0.2854249228084029,2.4064221609675798,-2.2720185808868862,46.22633361283754,-23.10003550396494,1.3459235418879891,8,-0.10499763488769531,-1.8049983978271484,-4.85999870300293,-3.2099990844726562,5.14000320434571,3,0.0823859200633732,1.9902965838049242,56.97000122070313,-1.805969129511495,57.97999954223633,-5.620601660023989,57.59000015258789,0.0823859200633732
6081,2023-08-25,57.31999969482422,57.88999938964844,57.290000915527344,57.349998474121094,3193362.0,0.0026237804912225826,-12.333841980332316,-0.21427792915532423,61.97718337043278,63.11359524934163,-0.46421380624083497,-1.3745378771736938,-3.661664543328179,-1.9884325177735178,8.737293114276387,0.720001220703125,1.5880991060954415,1.066500091552733,-1.5565576015930702,3.689557784698536,-0.24502875502016508,2.378028938125631,-2.217298799651836,46.48646196545314,-19.823037605668453,1.3115288465729011,8,-0.25499916076660156,-1.7549991607666016,-5.02500057220459,-3.3600006103515625,4.229999542236328,4,0.08007676512605344,-1.8000030517578125,57.16999816894531,1.9902965838049242,56.97000122070313,-1.805969129511495,57.97999954223633,0.08007676512605344
6082,2023-08-28,57.88999938964844,58.18000030517578,57.41999816894531,57.81000137329102,3013652.0,0.009944167792375058,1.3030373089038523,-2.666709053916345,66.66666666666669,63.81318433719925,-0.9262540780487925,-1.8312933498760202,-4.1873813336798165,-2.5724305601853104,8.834262848156479,0.8600006103515625,1.3703775981752955,1.5049997329711928,-1.1714980519609242,4.18149751790331,0.1667508405051379,2.8432486254372478,-2.5948604657889334,77.29721816123542,12.311540606635731,1.3382488924660572,8,-0.8249988555908203,-2.3249988555908203,-5.47499942779541,-3.9300003051757812,3.3899993896484446,0,0.07324238595906718,-12.333841980332316,57.31999969482422,-1.8000030517578125,57.16999816894531,1.9902965838049242,56.97000122070313,0.07324238595906718
6083,2023-08-29,57.86000061035156,58.2400016784668,57.81000137329102,57.86000061035156,3942878.0,-0.0005182031372112927,-7.60013733119815,0.0,56.466878300256575,63.47953757511305,-0.6932465938470784,-1.6288401285284806,-4.091580522879717,-2.5624948671892653,8.69394513182558,0.43000030517577414,1.28277368629508,1.3125009536743164,-1.3042134612654337,3.9292153686140665,0.0041437462044413564,2.6208581611441915,-2.3839699395261675,78.65165649772726,16.66933488283999,1.308357207469876,8,-0.7099990844726562,-2.2950000762939453,-5.115001678466797,-3.9000015258789062,2.229999542236328,1,0.06999652945624013,1.3030373089038523,57.88999938964844,-12.333841980332316,57.31999969482422,-1.8000030517578125,57.16999816894531,0.06999652945624013
6084,2023-08-30,57.93999862670898,58.33000183105469,57.68000030517578,58.11000061035156,3306813.0,0.0013826134724082006,1.1311370842166482,-100.0,51.063821152783426,62.41309925932116,-0.5803070461421385,-1.40022376137982,-4.125734349736142,-2.6774632731679944,9.351084453473668,0.6500015258789062,1.250554507778638,1.15099906921386,-0.9755440960677362,3.2775422344954563,0.0877274865730655,2.2142706518546547,-2.2939297137356434,73.64849190925116,14.965150006566972,1.063271582640797,8,-0.6799983978271413,-2.364997863769524,-5.054998397827141,-3.979999542236321,1.8300018310546946,2,0.08612360712356892,-7.60013733119815,57.86000061035156,1.3030373089038523,57.88999938964844,-12.333841980332316,57.31999969482422,0.08612360712356892
6085,2023-08-31,58.06999969482422,58.5,57.849998474121094,58.099998474121094,15495463.0,0.0022437188677342235,-1.7659567560548017,0.17646134859193696,58.78908578308659,62.446674576743646,-0.5642829635239863,-1.2833505650793313,-4.164236577512369,-2.8421934520246595,9.917394527040852,0.6500015258789062,1.264491910704315,1.0825000762939467,-0.7006120317268483,2.8656121843147417,0.19094402228355278,1.9740561303043407,-2.20921614840438,64.46275780752472,7.862567477448437,0.8915560540103972,8,-0.5900001525878906,-2.4099998474121094,-5.184999465942383,-4.1100006103515625,2.270000457763672,3,0.0955742942350184,1.1311370842166482,57.93999862670898,-7.60013733119815,57.86000061035156,1.3030373089038523,57.88999938964844,0.0955742942350184
6086,2023-09-01,58.88999938964844,59.33000183105469,58.33000183105469,58.33000183105469,5079157.0,0.014120883401645745,-2.571444141689373,-18.66734486266531,71.58876838720263,63.228673660903084,-1.2176037919291147,-1.9414082603625644,-4.866493041833586,-3.688834139262383,10.397422127097549,1.2600021362304688,1.3079231793812554,1.7364997863769531,-0.10807411667381217,3.5810736894277184,0.814212834851574,2.658786737902332,-2.765294197870581,76.96326713215204,20.40896787260766,0.9222869515253813,9,-0.9949989318847656,-2.8149986267089844,-6.004999160766602,-4.930000305175781,2.5,4,0.05807441024093052,-1.7659567560548017,58.06999969482422,1.1311370842166482,57.93999862670898,-7.60013733119815,57.86000061035156,0.05807441024093052
6087,2023-09-04,58.72000122070313,59.33000183105469,58.52000045776367,59.09000015258789,2625890.0,-0.002886706923199367,-1.103898420121773,-0.6607152588555731,75.9921253644405,63.15331996089172,-0.9727537190162536,-1.5940199803431625,-4.595063159340533,-3.5545598880808384,10.864547742448272,0.8100013732910156,1.3048996057288065,1.4020015716552834,-0.3811903260262923,3.185193469336859,0.5104056228144955,2.2935975204960712,-2.210660432212059,63.030300227957284,1.3629940666526466,0.8915959488407863,9,-0.8250007629394602,-2.645000457763679,-5.835000991821296,-4.760002136230476,3.1699981689453054,0,0.04819478810500488,-2.571444141689373,58.88999938964844,-1.7659567560548017,58.06999969482422,1.1311370842166482,57.93999862670898,0.04819478810500488
6088,2023-09-05,59.9000015258789,60.13000106811523,58.27999877929688,58.5,5901408.0,0.02009537262679295,-1.0108677173647134,-3.783798830843516,79.83338652723519,64.72557707474198,-2.0693774134971576,-2.5304407113932754,-5.639453136933717,-4.763944787766803,12.131362783066036,1.8500022888183452,1.3570425603699832,2.345001792907709,0.5102315857957009,4.179772000019717,1.4276166893517086,3.2623868964637097,-3.0521814122801914,90.61226650556709,22.91877615179834,0.9173851035560038,9,-1.410001754760735,-3.4250011444091726,-6.707501411437981,-5.940002441406243,1.7899971008300781,1,0.023038350889219572,-1.103898420121773,58.72000122070313,-2.571444141689373,58.88999938964844,-1.7659567560548017,58.06999969482422,0.023038350889219572
6089,2023-09-06,59.5099983215332,59.9900016784668,59.25,59.61999893188477,3922557.0,-0.006510904748094237,-1.349221919467151,-0.07857177890039294,73.10925555022726,66.1652412335924,-1.4317491399867137,-2.0510626593806904,-5.116220258307358,-4.404615005521052,12.473639005286346,0.7400016784667969,1.2879581749863718,1.8314987182617202,-0.18120119538294688,3.844198631906387,0.8251487614393866,2.8378486750840537,-2.2026728743021806,72.80692801774859,3.643872234932374,1.0063499568223326,9,-0.7999973297119141,-3.0349979400634766,-5.847498893737793,-5.549999237060547,2.6599998474121094,2,0.00974629217633205,-1.0108677173647134,59.9000015258789,-1.103898420121773,58.72000122070313,-2.571444141689373,58.88999938964844,0.00974629217633205
6090,2023-09-07,59.88000106811523,60.13999938964844,59.4000015258789,59.54999923706055,3647909.0,0.006217488775296154,-1.3492098092642748,-2.9999999999997415,73.64088048496319,67.46120757965133,-1.5387251138750955,-2.3808918453017682,-5.343045541276368,-4.794190053425552,12.441171010045032,0.7399978637695384,1.0813996896588876,2.098501396179195,-0.14257309316416666,4.339575885522557,0.9779641515075141,3.2190386408508758,-2.177501033960418,86.02160020345002,18.009533876789305,1.1205372446716806,9,-1.1000022888183523,-3.400001525878899,-6.057500839233391,-5.920001983642571,3.2899971008300852,3,-0.001837017508173111,-1.349221919467151,59.5099983215332,-1.0108677173647134,59.9000015258789,-1.103898420121773,58.72000122070313,-0.001837017508173111
6091,2023-09-08,60.38000106811523,60.47000122070313,59.5099983215332,59.9000015258789,3946074.0,0.008350033251188993,1.9091003670200968,1.4545359966708595,73.28883063884433,68.19700357655996,-1.7422307789041653,-2.770100539434175,-5.711093501487731,-5.303229712244317,13.172019538031076,0.960002899169929,1.0914528471922367,2.4380012512206974,-0.06334744201127052,4.939349944452665,1.18732690460471,3.688675597836685,-2.287501137081435,95.89040857278161,27.099281167463232,1.2506743466159858,9,-1.3050003051757741,-3.210000991821275,-6.6175012588500906,-6.420001983642571,2.6800003051757955,4,-0.0006624861679318528,-1.3492098092642748,59.88000106811523,-1.349221919467151,59.5099983215332,-1.0108677173647134,59.9000015258789,-0.0006624861679318528
6092,2023-09-11,60.7400016784668,61.20000076293945,60.459999084472656,60.47999954223633,3958740.0,0.005962249155071264,-3.933294339046844,0.5416716337251349,73.15438389429463,70.05117086478641,-1.8499901137870438,-2.953913460209421,-5.962864317928435,-5.672184408621426,14.252204829582377,0.8199996948242259,1.189880196022827,2.5900018692016573,-0.11780501467629279,5.297808753079607,1.2360984272626823,3.9439053111406324,-2.2195515152925225,84.24661739788176,16.994502529896423,1.353903441938975,9,-1.3000011444091797,-3.2050018310546875,-6.97750186920166,-7.0800018310546875,2.4399986267089844,0,0.010701312038522204,1.9091003670200968,60.38000106811523,-1.3492098092642748,59.88000106811523,-1.349221919467151,59.5099983215332,0.010701312038522204
6093,2023-09-12,61.290000915527344,61.36999893188477,60.36000061035156,60.47000122070313,4172597.0,0.009054975664505527,1.0612300506033323,3.1538190674608724,89.27272449840218,74.29660456985518,-2.081130125536056,-3.262420618078764,-6.400202222171721,-6.236173635673168,15.67490490843958,1.0099983215332102,1.291502815739399,2.8805009841918974,0.010022158265520886,5.750979810118274,1.4452615712287056,4.315740397155089,-2.233640632400032,96.2265067611941,24.744486855939428,1.4352394129631894,9,-1.680002212524414,-3.670001983642571,-7.527501106262207,-7.845001220703125,2.4899978637695384,1,0.009789500165745535,-3.933294339046844,60.7400016784668,1.9091003670200968,60.38000106811523,-1.3492098092642748,59.88000106811523,0.009789500165745535
6094,2023-09-13,61.22999954223633,61.83000183105469,60.97000122070313,61.29999923706055,4838628.0,-0.0009789749126242198,-1.9152744012828269,-0.08536551326305677,87.87311587204567,77.5281634686284,-1.6822727563095938,-2.967878490561368,-6.1959326281752,-6.181711622271166,17.348154378919634,0.8600006103515554,1.3140281705893813,2.5749996185302706,-0.38160345254792816,5.531602689608469,1.0966980829911748,4.053301154069366,-1.7109115293575243,75.3085508861714,0.6057551784715258,1.4783015355390987,9,-1.1749992370605469,-2.464998245239258,-7.467499732971191,-7.784999847412109,2.1000022888183594,2,0.007512642298083572,1.0612300506033323,61.290000915527344,-3.933294339046844,60.7400016784668,1.9091003670200968,60.38000106811523,0.007512642298083572
6095,2023-09-14,62.27999877929688,62.38000106811523,61.22999954223633,61.43999862670898,6027529.0,0.01714844430688367,1.2115313372287249,-12.000054495913009,89.61659258681499,79.53125504636311,-2.315813877143711,-3.7767661832707304,-7.018143705174886,-7.243176123097989,19.004337888468907,1.1500015258788991,1.5016170215290288,3.348998832702641,0.11926204865222445,6.5787356167530575,1.7341304406774327,4.963867224727849,-2.2987280027829016,96.5156030272988,17.490005294902872,1.61486839202521,9,-1.9499988555908274,-3.1799983978271555,-7.792498588562019,-8.359998703002937,0.29000091552733664,3,-0.0017662269188761792,-1.9152744012828269,61.22999954223633,1.0612300506033323,61.290000915527344,-3.933294339046844,60.7400016784668,-0.0017662269188761792
6096,2023-09-15,62.36999893188477,63.040000915527344,62.04999923706055,62.5,11416102.0,0.0014450891835566804,-1.5714314023710558,-0.15476314821457468,88.75430390715923,80.94927488444297,-2.0788799199770622,-3.630770925991058,-6.89137700040677,-7.319804811613693,20.798815882437243,0.9900016784667969,1.755332700009653,3.170998954772955,-0.27018153416496915,6.612179443710879,1.4504087103039893,4.8915891992419205,-1.90898209705054,74.99992883028327,-4.068969750696283,1.7205902444689638,9,-1.7099990844726634,-2.9399986267089915,-7.4724988937378,-8.039999008178718,-0.06999969482422586,4,0.01282666748053396,1.2115313372287249,62.27999877929688,-1.9152744012828269,61.22999954223633,1.0612300506033323,61.290000915527344,0.01282666748053396
6097,2023-09-18,61.9900016784668,62.56999969482422,61.790000915527344,62.27999877929688,2920791.0,-0.0060926288267694195,-1.2608705267056983,2.230728601191526,83.68678913937839,81.37743073023664,-1.3256605025003907,-3.0611835449399436,-6.298750192071111,-6.945594854130292,21.77984641000251,0.779998779296875,1.969666544546989,2.5710016250610366,-0.9973090289905358,6.139312279112609,0.7868462980352504,4.355156952086823,-1.013188027493939,60.82092845166011,-17.544763406010503,1.7841553270257866,9,-0.845001220703125,-2.5600013732910156,-7.092501640319824,-7.660001754760742,0.03999710083008523,0,0.01726084313360987,-1.5714314023710558,62.36999893188477,1.2115313372287249,62.27999877929688,-1.9152744012828269,61.22999954223633,0.01726084313360987
6098,2023-09-19,63.040000915527344,63.25,62.27000045776367,62.31999969482422,5182126.0,0.016938203075178793,-1.390243675508704,-2.4827876507806446,85.9154974981505,82.80034650222811,-2.1047467492374423,-3.913300367003245,-7.144035719435351,-7.948391051240243,22.931343308279494,1.2599983215332031,2.0847221845416612,3.3680007934570284,-0.4774815447950047,7.2134831317090615,1.4452596243310083,5.2907419625830485,-1.650549811643586,90.78950890765748,11.33855673113058,1.9227411691260168,9,-1.7150001525878906,-3.5050010681152344,-8.142500877380371,-8.710000991821289,-0.8400001525878906,1,0.002220802468515748,-1.2608705267056983,61.9900016784668,-1.5714314023710558,62.36999893188477,1.2115313372287249,62.27999877929688,0.002220802468515748
6099,2023-09-20,62.290000915527344,62.70000076293945,61.47000122070313,62.16999816894531,5849513.0,-0.011897207949044697,1.6170135056165034,0.16667019878777603,77.3316098019916,83.2104275374535,-1.0269250620283827,-2.892609456693016,-6.2125142523260735,-7.149162182144536,24.509848241418126,1.5699996948242116,2.19700078581549,2.3520008087158217,-1.4421705860060072,6.146172203437651,0.45491511135490725,4.249086506076736,0.9599990844726562,52.47530361772965,-27.67890021651317,1.897085697360913,9,-0.9100017547607422,-2.7550010681152344,-7.392500877380371,-7.960000991821289,0.18999862670898438,2,0.023920337804941738,-1.390243675508704,63.040000915527344,-1.2608705267056983,61.9900016784668,-1.5714314023710558,62.36999893188477,0.023920337804941738
6100,2023-09-21,61.88000106811523,62.68999862670898,61.36000061035156,61.81999969482422,4339849.0,-0.006582113363076125,-1.714282933892808,0.49999999999994077,70.45144402702535,82.89516235836251,-0.3390445336831007,-2.2257721877448233,-5.624271237064384,-6.692296808516367,26.127326706572752,1.3299980163574148,2.166948970947864,1.706500816345205,-1.9463301077365998,5.3593317404270095,-0.11991464569570098,3.5329162783861108,1.3699989318847727,27.513260618586287,-50.853358561259924,1.8264154620409039,9,-0.07500076293944602,-2.260000228881829,-6.720001220703118,-7.550001144409173,1.1199989318847727,3,0.023432461827907147,1.6170135056165034,62.290000915527344,-1.390243675508704,63.040000915527344,-1.2608705267056983,61.9900016784668,0.023432461827907147
6101,2023-09-22,61.90999984741211,62.11000061035156,61.209999084472656,61.70000076293945,3664079.0,0.0004847895730295537,1.950821722490432,3.4999046347515113,72.24545149350404,82.79416986938578,-0.14437156770920723,-1.996636927317141,-5.428159679705914,-6.698251560193725,27.542101101689596,0.9000015258789062,2.2305365358803044,1.5069995880126967,-1.9631630263113138,4.977162202336707,-0.22808171914930853,3.242080895174702,1.2644001770019528,34.31374748959373,-44.09289723667454,1.7350813071620046,9,-0.10499954223632812,-2.190000534057617,-6.75,-7.579999923706055,1.0800018310546875,4,0.010660633969290734,-1.714282933892808,61.88000106811523,1.6170135056165034,62.290000915527344,-1.390243675508704,63.040000915527344,0.010660633969290734
6102,2023-09-25,62.13000106811523,62.56999969482422,61.61999893188477,61.84000015258789,3846288.0,0.0035535651953699787,-1.602729847517354,1.380962761126215,67.9548993651388,80.4255226323565,-0.16367874155066886,-1.9844444334962574,-5.404516100108559,-6.893803052732032,28.942187086733746,0.950000762939446,2.2796933080258626,1.515000724792472,-1.8243377983305322,4.854339247915476,-0.15466853676903014,3.184669986353974,0.9265348999023502,45.09811621357772,-30.452436608077768,1.6696692615615014,9,-0.02000045776366477,-2.275001525878899,-6.970001220703118,-7.800001144409173,1.0699996948242259,0,0.002736168775515413,1.950821722490432,61.90999984741211,-1.714282933892808,61.88000106811523,1.6170135056165034,62.290000915527344,0.002736168775515413
6103,2023-09-26,61.90999984741211,62.040000915527344,61.13999938964844,62.0,3829260.0,-0.0035409820846763473,9.588129698193649,-0.3103443739970085,69.86755928884953,78.4249052342236,0.17155941619581228,-1.52358536825502,-4.957745910975277,-6.638407820218816,30.169710578430198,0.9900016784667898,2.30374303812458,1.0924995422363253,-2.0273853717333594,4.21238445620601,-0.46744291474851707,2.6524419992211676,1.0357439075927743,49.35896025137855,-25.442358703055973,1.5599424569848426,9,0.2849998474121094,-2.0550003051757812,-6.192499160766602,-7.479999542236328,1.720001220703118,1,0.0019382802807386135,-1.602729847517354,62.13000106811523,1.950821722490432,61.90999984741211,-1.714282933892808,61.88000106811523,0.0019382802807386135
6104,2023-09-27,62.93000030517578,62.95000076293945,61.86000061035156,62.0,4817734.0,0.016475536428325555,1.2474201667453202,-10.333319204848896,72.79521571860869,76.55586335997846,-0.6503249250029839,-2.266799545910388,-5.758950186911804,-7.618959077347455,31.781663002997096,1.0900001525878906,2.338582900229987,1.8629999160766602,-1.0811333552146039,4.807133187367931,0.39093328043102815,3.335066551722292,-1.7900009155273438,98.89500317188676,24.459059681991164,1.4720666356456356,9,-0.7350006103515625,-3.075000762939453,-7.182499885559082,-8.5,1.6599960327148295,2,-0.011600183357639127,9.588129698193649,61.90999984741211,-1.602729847517354,62.13000106811523,1.950821722490432,61.90999984741211,-0.011600183357639127
6105,2023-09-28,63.61999893188477,64.55000305175781,63.41999816894531,63.459999084472656,5291582.0,0.010964541925359672,-8.416641500437098,0.17204279022454147,73.54650550303569,74.8661079817425,-1.263081724972352,-2.6558542229890847,-6.24921683208877,-8.2535993324205,33.63862987170728,1.6200027465820312,2.261389841998813,2.275498580932627,-0.5218041513907465,5.072801313256001,0.8768472147709403,3.674149947094314,-2.4799995422363352,72.72718119904441,0.9635642998872385,1.3986513661616875,9,-0.7749977111816477,-2.9199981689453196,-7.6899986267089915,-9.189998626708991,-1.2899971008300852,3,-0.01791888413687326,1.2474201667453202,62.93000030517578,9.588129698193649,61.90999984741211,-1.602729847517354,62.13000106811523,-0.01791888413687326
6106,2023-09-29,62.31000137329102,63.47000122070313,62.04999923706055,63.290000915527344,5302832.0,-0.020590971087508292,1.119405704395145,-6.125002980234765,60.0255482596101,72.23708121732379,0.041918331680051324,-1.1346770831094588,-4.77283578152565,-6.909509717581784,34.51779917012573,1.5699996948242259,2.1783258301864024,0.7945009231567468,-1.780319819257592,3.3693216655710856,-0.49290944805042614,2.0819112943639198,-1.0336018371582085,34.31087176366375,-34.39182276339556,1.28741037120717,9,0.5349998474121023,-1.3899993896484446,-6.095001220703132,-7.8800010681152415,0.34999847412108664,4,0.011073641654656408,-8.416641500437098,63.61999893188477,1.2474201667453202,62.93000030517578,9.588129698193649,61.90999984741211,0.011073641654656408
6107,2023-10-02,61.54999923706055,63.08000183105469,61.31999969482422,62.31999969482422,3757875.0,-0.012197113135616888,-1.8617931564925863,0.7857151198321589,51.6169055677045,68.42612655838535,0.819077132112632,-0.15999065797460332,-3.8776412896603603,-6.121404892865854,35.21256525366524,1.7600021362304688,1.9391095267915617,-0.10700111389159872,-2.3206912267485933,2.106688998965396,-1.213846170320096,0.9998439425368986,3.0000038146972656,12.023443023474346,-51.000133311152936,1.1068450564284982,10,1.2950019836425781,-0.5649986267089844,-5.23499870300293,-7.119998931884766,-0.30999755859375,0,0.023395653277915818,1.119405704395145,62.31000137329102,-8.416641500437098,63.61999893188477,1.2474201667453202,62.93000030517578,0.023395653277915818
6108,2023-10-03,61.27999877929688,62.0099983215332,60.93000030517578,61.5,4937929.0,-0.0043866849896091464,-1.3478264475146369,0.2857157011855187,50.303025819270246,65.42295056030521,0.9087291810570761,0.23051529089267575,-3.4582914425706335,-5.812770765208008,35.30518915846196,1.0799980163574219,1.7046916990261636,-0.44600143432616335,-2.510074020392423,1.6180711517400965,-1.4780377273592933,0.5860348587069666,3.2054042053222602,9.668458800247203,-49.66129876632935,1.0320362930331284,10,1.4600028991699148,-0.16499710083008523,-4.964998245239265,-6.849998474121101,-0.5,1,0.031331625683570286,-1.8617931564925863,61.54999923706055,1.119405704395145,62.31000137329102,-8.416641500437098,63.61999893188477,0.031331625683570286
6109,2023-10-04,60.09000015258789,61.47000122070313,59.59000015258789,61.36000061035156,4791244.0,-0.019419038028946956,1.5234885239186224,5.772697322791142,36.94874981074272,61.70042898071825,1.9599489382154829,1.5454290870089977,-2.114217866300095,-4.5914643811730755,35.03556145342135,1.8800010681152415,1.4794331945254058,-1.6650001525878935,-3.6108941292730847,0.2808938240972978,-2.6379471409304927,-0.6920531642452943,4.253186724853521,10.08063926905521,-42.705236108254326,0.9729469883425959,10,1.980001449584961,1.0250015258789062,-3.732499122619629,-5.659999847412109,1.2700004577636719,2,0.058911647637512665,-1.3478264475146369,61.27999877929688,-1.8617931564925863,61.54999923706055,1.119405704395145,62.31000137329102,0.058911647637512665
6110,2023-10-05,59.77000045776367,60.11999893188477,59.06999969482422,59.72000122070313,4347964.0,-0.005325340223192532,1.8000122070933045,-0.03936946380994445,34.91879381151314,57.55302257160816,2.1782338449376226,1.9571071742613597,-1.6555143688251661,-4.249683443462757,34.61424752771644,1.049999237060554,1.0877423326722138,-1.9794998168945312,-3.948196326552271,-0.010803307236791682,-2.9638480717233975,-0.995151562065665,4.2879952161865305,15.909102731495665,-32.65957808578178,0.9843482548288692,10,2.0400009155273438,1.4300003051757812,-3.3524999618530273,-5.329999923706055,2.270000457763672,3,0.08064239322756861,1.5234885239186224,60.09000015258789,-1.3478264475146369,61.27999877929688,-1.8617931564925863,61.54999923706055,0.08064239322756861
6111,2023-10-06,60.34000015258789,60.65999984741211,59.43000030517578,60.06000137329102,4534468.0,0.009536551622197242,1.6739173701756422,5.60006103608824,40.63563006172798,54.51754820456251,1.5221831744714933,1.4587478165989864,-2.08119555890174,-4.80123212632612,33.99758913282292,1.2299995422363281,0.7975702737744825,-1.4075000762939425,-3.3821270637280847,0.5671269111401998,-2.394813570011017,-0.4201865825768678,3.318955843032235,31.67081748633464,-14.714024854337453,0.9873134937170719,10,1.470001220703125,1.0750007629394531,-3.770000457763672,-5.815000534057617,2.450000762939453,4,0.03297980897306063,1.8000122070933045,59.77000045776367,1.5234885239186224,60.09000015258789,-1.3478264475146369,61.27999877929688,0.03297980897306063
6112,2023-10-09,61.38999938964844,62.20000076293945,60.72999954223633,61.2400016784668,5031105.0,0.017401379423356067,-1.5128183392075225,0.5357084468664987,40.63563006172798,51.26955606821567,0.39803323163260984,0.4847973984618861,-2.998134758870407,-5.823293896841534,33.23472473192695,1.8600006103515625,0.6263923382447061,-0.39000072479247905,-2.3155956120868524,1.5355941625018943,-1.3527981684396622,0.5727967188547041,1.9018401019080144,74.12137070679125,31.975624670293755,0.9627974436471856,10,0.4200019836425781,0.02500152587890625,-4.404998779296875,-6.44999885559082,1.1500015258789062,0,0.02068741603502633,1.6739173701756422,60.34000015258789,1.8000122070933045,59.77000045776367,1.5234885239186224,60.09000015258789,0.02068741603502633
6113,2023-10-10,61.88999938964844,61.88999938964844,60.6500015258789,61.59000015258789,4160122.0,0.008144649046605279,7.266673448367989,2.000025431703161,47.66354182264148,48.477147857552644,-0.11745369980080511,0.033784683806018734,-3.335566693445479,-6.309729228150815,32.31037545708365,1.2399978637695384,0.4446082805460989,0.07999935150146342,-1.8321006320955462,1.992099335098473,-0.8760506402970378,1.0360493432999647,1.064092918169436,90.09580615006989,47.22193704904677,0.9560499917985034,10,-0.07999801635742188,-0.47499847412109375,-4.904998779296875,-6.94999885559082,0.720001220703125,1,-0.010502467564902807,-1.5128183392075225,61.38999938964844,1.6739173701756422,60.34000015258789,1.8000122070933045,59.77000045776367,-0.010502467564902807
6114,2023-10-11,61.68999862670898,62.88999938964844,61.6500015258789,62.0,4900536.0,-0.003231552187943798,-5.3590355553379965,-1.0333405388909611,48.86226062199221,45.734453981881146,-0.1249886946612051,0.28460631106273127,-2.923613208429039,-6.094634338645413,31.268762805487217,1.2399978637695384,0.2926216301053728,-0.14300136566162536,-2.036703946385721,1.7507012150624703,-1.0898526560236732,0.8038499247004225,-2.6199989318847585,68.58636495271554,22.78758939457269,0.9468512903620473,10,-0.4199981689453054,0.12000274658203836,-4.207498550415032,-6.349998474121087,-0.729999542236321,2,-0.014751173085909342,7.266673448367989,61.88999938964844,-1.5128183392075225,61.38999938964844,1.6739173701756422,60.34000015258789,-0.014751173085909342
6115,2023-10-12,62.16999816894531,62.61999893188477,61.90999984741211,61.9900016784668,3502737.0,0.0077808324351058555,-3.1764633284341093,-0.5806312680735731,51.47726331860485,44.784644543991675,-0.9301123640450584,-0.2150842210888797,-3.2136278590085183,-6.526896435470746,29.876089451765004,0.9300003051757955,0.15087529651471243,0.34249820709228374,-1.5463708393246662,2.2313672535092337,-0.6019363161161948,1.2869327303007623,-3.0235984802246065,79.19071065844338,30.61978269057829,0.9444345232084768,10,-1.0949974060058594,-0.3599967956542969,-4.577497482299805,-6.829998016357422,-0.35999679565428977,3,-0.013028753135758575,-5.3590355553379965,61.68999862670898,7.266673448367989,61.88999938964844,-1.5128183392075225,61.38999938964844,-0.013028753135758575
6116,2023-10-13,63.16999816894531,63.61000061035156,62.43999862670898,62.43999862670898,4813149.0,0.016084928895808037,-2.2054868967679138,4.055632086468197,55.427960940358936,45.208095140953276,-2.00627403522153,-1.2143369729287201,-4.055495586443655,-7.4849944050983055,28.26449824417432,1.44000244140625,-0.09381480100712736,1.3024982452392564,-0.6669083535282709,3.2719048440067837,0.3177949458554963,2.2872015446230165,-3.9487264862060485,85.13504805746796,34.632553181009285,0.9847032993837626,10,-1.8299980163574219,-1.3599967956542969,-5.539999008178711,-7.82499885559082,-0.1699981689453125,4,-0.017888195126994355,-3.1764633284341093,62.16999816894531,-5.3590355553379965,61.68999862670898,7.266673448367989,61.88999938964844,-0.017888195126994355
6117,2023-10-16,63.06000137329102,63.88999938964844,62.93999862670898,63.5099983215332,3263358.0,-0.0017412822359137436,-1.7536156567889953,-0.6164345622240064,56.07181786761907,45.84907203521426,-1.854587826573237,-1.075194104603952,-3.780871056419862,-7.3328308124134125,26.963293857036387,0.9500007629394602,-0.4241666905810675,1.1390014648437585,-0.9012760822471009,3.179279011934618,0.11886269129832527,2.159140238389192,-3.6631805334472674,74.38276038269473,22.755122250964348,1.0201387735454304,10,-1.5800018310546946,-1.250000000000007,-4.9375009536743235,-7.550001144409187,-0.1100006103515696,0,-0.004281643702564786,-2.2054868967679138,63.16999816894531,-3.1764633284341093,62.16999816894531,-5.3590355553379965,61.68999862670898,-0.004281643702564786
6118,2023-10-17,63.18000030517578,63.56000137329102,62.709999084472656,62.86999893188477,3025021.0,0.001902932592316553,-1.6984153895526137,-0.6888966125258504,51.45857777983523,47.4612751428912,-1.8737759883860434,-1.2481607087709818,-3.7227493351537646,-7.379039822057642,25.182826636138252,0.8500022888183665,-0.5661444886200755,1.2520004272460952,-0.8053314157095173,3.3093322702017076,0.2233345057682854,2.280666348723905,-3.5135887523437432,68.30358207226824,21.719095204674723,1.028665921477808,10,-1.7000007629394531,-1.3699989318847656,-4.692500114440918,-7.305000305175781,-1.3300018310546875,1,-0.010129778198117667,-1.7536156567889953,63.06000137329102,-2.2054868967679138,63.16999816894531,-3.1764633284341093,62.16999816894531,-0.010129778198117667
6119,2023-10-18,63.77999877929688,64.16999816894531,63.4000015258789,63.61000061035156,3976524.0,0.009496651966175218,-1.6101743133501913,0.5483787608441874,50.94339622641509,49.24178652232475,-2.118037138363441,-1.8243438799086533,-4.194589985522867,-7.889194626271973,24.427960423620114,0.9899978637695312,-0.5570834401200102,1.7774990081787152,-0.4369401381101099,3.991938154467533,0.6702794350343027,2.8847185813231278,-3.8601719562558614,82.74337702233994,37.83547511830636,1.1072195731444097,10,-1.9799995422363352,-1.9699974060058665,-5.1649999618530344,-7.819999694824226,-0.9699974060058594,2,-0.018344280202857277,-1.6984153895526137,63.18000030517578,-1.7536156567889953,63.06000137329102,-2.2054868967679138,63.16999816894531,-0.018344280202857277
6120,2023-10-19,63.33000183105469,63.97999954223633,62.33000183105469,63.59000015258789,4004637.0,-0.007055455579410674,2.1730813669859037,-1.5294183645991641,56.69292402886552,51.02593029645114,-1.240388018704543,-1.3282465838299302,-3.6441674197861005,-7.362395268717265,23.438388347948855,1.6499977111816406,-0.5193923635829591,1.2550020217895508,-1.0361663382260957,3.5461703818052044,0.10941784178172753,2.400586201797374,-3.0701613003413257,54.34793425439106,7.764994040590381,1.145584180007826,10,-0.9200019836425781,-1.5200004577636719,-3.9200010299682617,-7.14000129699707,-0.19000244140625,3,-0.0374230645516872,-1.6101743133501913,63.77999877929688,-1.6984153895526137,63.18000030517578,-1.7536156567889953,63.06000137329102,-0.0374230645516872
6121,2023-10-20,62.56999969482422,63.97000122070313,62.52000045776367,63.68000030517578,5307933.0,-0.012000664996946075,-1.3966972893560525,4.269260677553296,56.69292402886557,52.81007407057754,-0.1461654734484128,-0.5441632188687606,-2.769545700695531,-6.551424712270645,22.58051379559888,1.4500007629394602,-0.2566023128940813,0.46199989318847656,-1.8381565804620408,2.762156366838987,-0.6880783436367821,1.6120781300137352,-1.997346553052303,13.043388121340785,-36.345027788437264,1.150078236825256,10,-0.15999984741210938,-0.7599983215332031,-2.854999542236328,-6.104999542236328,0.29000091552734375,4,-0.012146369270256918,2.1730813669859037,63.33000183105469,-1.6101743133501913,63.77999877929688,-1.6984153895526137,63.18000030517578,-0.012146369270256918
6122,2023-10-23,62.29999923706055,62.7400016784668,61.95000076293945,62.099998474121094,3450318.0,-0.004315174350016937,-2.160027771207971,-0.18018076843769332,56.69292402886552,53.81333876015799,0.29781135634311795,-0.274866465202976,-2.366679626089436,-6.226239243997227,21.221707046275604,0.7900009155273438,0.07574291347589224,0.1834995269775419,-2.118255127475962,2.4852541814310456,-0.9673778002492099,1.3343768542042937,-1.4395584931147596,15.76571545418148,-37.05053986632833,1.1508773272267512,10,0.6100006103515625,-0.48999786376953125,-2.2549991607666016,-5.504999160766602,0.8899993896484304,0,0.011235967439997108,-1.3966972893560525,62.56999969482422,2.1730813669859037,63.33000183105469,-1.6101743133501913,63.77999877929688,0.011235967439997108
6123,2023-10-24,62.02999877929688,62.90999984741211,61.79999923706055,61.81000137329102,3034036.0,-0.004333875779617191,-8.249940395771526,1.099982833927788,64.47761652915717,55.54837830539854,0.6590671038280718,0.004832734701203378,-1.948737268847701,-5.8939203470397885,20.42316937322845,1.1100006103515625,0.326414655431833,-0.09250087738036683,-2.392614103642721,2.2076123488819874,-1.242557490511544,1.0575557357508103,-0.9047934413511314,9.704626408984318,-46.513193307562744,1.1500566131311771,10,0.9549999237060476,-0.21999740600586648,-1.7424983978271555,-5.234998703002937,-0.34999847412110086,1,0.014831565399766378,-2.160027771207971,62.29999923706055,-1.3966972893560525,62.56999969482422,2.1730813669859037,63.33000183105469,0.014831565399766378
6124,2023-10-25,62.20000076293945,62.31000137329102,61.38000106811523,61.47000122070313,3233178.0,0.0027406414152519876,-1.0439570574007229,3.3182188621663946,68.54963361408748,57.44530833822995,0.6358871671090398,-0.23469608744029813,-1.9728640556189276,-6.0071678982511685,18.888252659078614,0.9300003051757955,0.5214295003729319,0.1140010833740206,-2.155117837324468,2.3831200040725022,-1.0205583769752238,1.248560543723265,-0.8312119985137372,31.53846831011765,-28.548029054815572,1.134559460349242,10,0.5749988555908203,-0.3899993896484375,-1.7700004577636719,-5.30000114440918,0.05999755859375,2,-0.005627046375004219,-8.249940395771526,62.02999877929688,-2.160027771207971,62.29999923706055,-1.3966972893560525,62.56999969482422,-0.005627046375004219
6125,2023-10-26,62.47999954223633,62.75,61.33000183105469,61.33000183105469,4339376.0,0.004501588036373461,-1.469566948070257,1.5753403182400278,67.09266188102521,58.7413862205262,0.4520213797454744,-0.6371466272590283,-2.114911038222914,-6.232039965251182,16.566253808680127,1.4199981689453125,0.6201481547278505,0.45099983215332173,-1.7105970662208847,2.612596730527528,-0.6297986170337779,1.5317982813404214,1.6899986267089844,43.560529433864,-19.289208998293503,1.0807984491871019,10,0.2700004577636719,-0.6699981689453125,-2.0225000381469727,-5.579999923706055,-0.11999893188476562,3,0.005281719485795033,-1.0439570574007229,62.20000076293945,-8.249940395771526,62.02999877929688,-2.160027771207971,62.29999923706055,0.005281719485795033
6126,2023-10-27,63.0,64.26999664306639,62.83000183105469,63.599998474121094,5486583.0,0.008322670639780538,-2.063835658688194,-0.5217388419882906,64.04888142074611,59.627726615318096,-0.10574999357655201,-1.1624005389459455,-2.49613246161028,-6.692052935928068,15.872484375666318,1.789997100830064,0.7441688981571133,0.9365003585815401,-1.2656256567710358,3.138626373934116,-0.16456264909474783,2.037563366257828,-1.6699981689453125,56.80275904305453,-4.430296967190742,1.1010630076762873,10,-0.20000076293946023,-1.1899986267089844,-2.28749942779541,-6.100000381469727,-1.6100006103515625,4,0.0022222125341022636,-1.469566948070257,62.47999954223633,-1.0439570574007229,62.20000076293945,-8.249940395771526,62.02999877929688,0.0022222125341022636
6127,2023-10-30,62.9900016784668,63.790000915527344,62.66999816894531,63.0,3524500.0,-0.00015870351640001612,-2.4461339828046595,0.016663911600523888,60.49621696624936,60.63190874714188,-0.1192676064257796,-1.0951377117516046,-2.363308017281412,-6.605549113520816,15.755759621827742,1.1200027465820312,0.8145593226919061,0.8545019149780302,-1.3709725204676744,3.0799763504237276,-0.2582353027448221,1.9672391327008825,-1.6599998474121094,56.462679479228306,-1.073190139608947,1.1127372177228503,10,-0.1900024414062571,-1.1800003051757812,-2.22750186920166,-6.090002059936523,-1.6200027465820241,0,-0.002063836555820764,-2.063835658688194,63.0,-1.469566948070257,62.47999954223633,-1.0439570574007229,62.20000076293945,-0.002063836555820764
6128,2023-10-31,63.20000076293945,63.45000076293945,62.38000106811523,62.97000122070313,4603192.0,0.0033338478945372785,1.9315078514880135,-23.003815337656672,64.38099362472343,62.1249751247317,-0.36445791400826977,-1.2162791113959415,-2.4580811322240663,-6.740397950345979,15.879503032480665,1.0699996948242259,0.7693255678326381,0.9685009002685518,-1.2672120208291346,3.2042138213662383,-0.1493555602802914,2.086357360817395,-1.8111990356445347,63.605518086108816,7.158988663563605,1.1178564605488435,10,-0.40000152587891336,-1.3899993896484375,-2.217500686645508,-6.30000114440918,-2.549999237060554,1,-0.00015826164730592396,-2.4461339828046595,62.9900016784668,-2.063835658688194,63.0,-1.469566948070257,62.47999954223633,-0.00015826164730592396
6129,2023-11-01,63.63000106811523,64.23999786376953,63.0099983215332,63.15999984741211,3545953.0,0.006803802214950805,-2.194786279055942,2.0434876353805906,64.03850795255389,62.94115111625264,-0.9141003951003412,-1.4413733468873318,-2.732922870674045,-7.087992849739457,17.222771212808237,1.2299995422363281,0.7340123354195924,1.2215011596679588,-0.8552200694091212,3.298222388745039,0.1831405451294188,2.259861774206499,-2.183575442504882,78.23140461553247,23.64310511051093,1.03836061453854,11,-0.8300018310546875,-1.8199996948242116,-2.605001449584954,-6.730001449584954,-2.9600028991699148,2,-0.030645933210844856,1.9315078514880135,63.20000076293945,-2.4461339828046595,62.9900016784668,-2.063835658688194,63.0,-0.030645933210844856
6130,2023-11-02,64.58999633789061,64.63999938964844,63.02999877929688,63.97999954223633,4449462.0,0.015087148415221963,3.535194468174252,1.2978621518083135,63.7597031035145,63.726348791213624,-1.873598475183563,-2.1310097673814496,-3.5298527971218405,-7.956609050757066,18.827203111890523,1.6100006103515554,0.769889909760316,1.9404966354370004,0.04194916534767401,3.8390441055263196,0.9912229003923372,2.8897703704816635,-3.087099291931146,97.78747394272824,45.11900322567294,0.9492737350446597,11,-1.6049957275390483,-2.7349967956542827,-3.5649967193603374,-7.689996719360337,-2.6899948120117116,3,-0.03607366695251779,-2.194786279055942,63.63000106811523,1.9315078514880135,63.20000076293945,-2.4461339828046595,62.9900016784668,-0.03607366695251779
6131,2023-11-03,62.33000183105469,64.80000305175781,61.68999862670898,64.72000122070311,5702375.0,-0.03498985345986372,1.4392162377256572,-3.9180523679389325,45.006833591734704,62.42789429819909,0.38975956878855555,0.30115515637186263,-1.134527963801716,-5.618247879868875,19.985301250356503,3.1100044250488352,0.7087178787730934,-0.41899795532226847,-1.987878028015814,1.1498821173712699,-1.2034379916690412,0.36544208102450426,-0.7016206913476637,20.57885188814998,-28.13078199392142,0.7844400363467698,11,0.7350006103515625,-0.3950004577636719,-0.5575008392333984,-4.415000915527344,-0.3600006103515554,4,0.000481289562259013,3.535194468174252,64.58999633789061,-2.194786279055942,63.63000106811523,1.9315078514880135,63.20000076293945,0.000481289562259013
6132,2023-11-06,62.65999984741211,62.97999954223633,62.06000137329102,62.06000137329102,2997232.0,0.005294368789718229,-2.066668362092034,-0.251045450772834,46.54254334280753,60.43510838860468,0.12985338972214322,0.07502748061497755,-1.3409464349113875,-5.8673244215529365,20.251908904875794,0.9199981689453054,0.6272913324891789,-0.1524999618530245,-1.5868141089404872,1.2818141852344311,-0.8696570353967559,0.5646571116907069,-0.9700012207031321,31.189705483711666,-14.420079948109287,0.7171570735437293,11,0.4050025939941406,-0.7249984741210938,-0.7774982452392578,-4.174999237060547,-1.3499984741210866,0,-0.02026812098398245,1.4392162377256572,62.33000183105469,3.535194468174252,64.58999633789061,-2.194786279055942,63.63000106811523,-0.02026812098398245
6133,2023-11-07,61.2400016784668,62.29999923706055,61.2400016784668,62.11000061035156,3820985.0,-0.02266195615070621,-1.4367789884462763,-1.4500019073535007,34.772172053220956,56.68205710406396,1.5935886211703192,1.5218591555915992,0.1896458172908808,-4.3634617961863995,20.36414469316718,1.4199981689453125,0.5623269332168377,-1.5399982452392607,-3.0873280056558485,0.007331515177320114,-2.3136631254475546,-0.7663333650309667,3.5600013732910156,0.0,-39.222577049841036,0.7736648802082913,11,1.7800006866455078,0.6949996948242188,0.6749992370605469,-2.5550003051757812,0.11999893188476562,1,0.0021227506508003646,-2.066668362092034,62.65999984741211,1.4392162377256572,62.33000183105469,3.535194468174252,64.58999633789061,0.0021227506508003646
6134,2023-11-08,60.77999877929688,61.61000061035156,60.72999954223633,61.06000137329102,4155905.0,-0.007511477572863301,-3.6315715504691335,0.32184245719422094,34.73050390607149,53.08626177351354,2.0461567139481573,2.013420736616233,0.7545987665200329,-3.832435237178629,19.789499247142,0.8800010681152344,0.5017780226238813,-1.9545011520385671,-3.6800421872262987,-0.2289601168508355,-2.817271669632433,-1.0917306344447013,3.9488042449951095,1.22848142375269,-34.590377395438345,0.8627705175938668,11,1.9850025177001882,1.1550025939941335,1.1475028991699148,-2.0949974060058665,0.6300010681152273,2,-0.0021388163216328193,-1.4367789884462763,61.2400016784668,-2.066668362092034,62.65999984741211,1.4392162377256572,62.33000183105469,-0.0021388163216328193
6135,2023-11-09,61.36000061035156,61.36000061035156,60.27000045776367,60.5,4280731.0,0.009542643019141428,1.5348822767516546,-3.071402296971431,42.594856269324424,50.70248120113337,1.442242778208751,1.4436407247308267,0.2842595359810929,-4.315923698096043,19.246646722031997,1.0900001525878906,0.41525727022338543,-1.3339994430541964,-3.1509296300484237,0.482930743940031,-2.24246453655131,-0.4255343495570827,3.2088502746582037,24.06179974450806,-14.033322141614502,0.908465093497115,11,1.1750011444091797,0.5750007629394531,0.23250102996826172,-2.674999237060547,0.27000045776366477,3,-0.011245150497763312,-3.6315715504691335,60.77999877929688,-1.4367789884462763,61.2400016784668,-2.066668362092034,62.65999984741211,-0.011245150497763312
6136,2023-11-10,62.040000915527344,62.58000183105469,61.47999954223633,61.52000045776367,4340517.0,0.011082143064077288,-2.6666603088621437,0.6046512659463104,48.484856568555905,49.36788560138965,0.6836377033446936,0.7111018133506803,-0.30235058592093367,-4.8871317679436,18.273621506044634,1.220001220703125,0.2995719718827843,-0.5974992752075181,-2.4223663170932355,1.2273677666781992,-1.5099327961503803,0.3149342457353441,2.2709189438476614,65.31369209329824,23.38635740588967,0.9124335209428603,11,0.49500083923339844,0.07500076293945312,-0.5349998474121094,-3.354999542236328,0.30999755859375,4,-0.0022565987682537925,1.5348822767516546,61.36000061035156,-3.6315715504691335,60.77999877929688,-1.4367789884462763,61.2400016784668,-0.0022565987682537925
6137,2023-11-13,62.790000915527344,62.90999984741211,62.06000137329102,62.09000015258789,3205876.0,0.012088974676534692,-1.2368430298802113,1.3461541283057623,54.194276937224146,48.2360281916675,-0.10919938138142271,-0.06341437176335774,-0.9428394462921403,-5.531176763588064,17.18308063578185,0.8699989318847656,0.196339282900162,0.16600074768066264,-1.649677631102307,1.9816791264636322,-0.7418384417108186,1.0738399370721439,1.2784637797509788,95.45458486258417,47.40851233156714,0.9078391893914839,11,-0.25499916076660156,-0.25499916076660156,-1.177499771118164,-4.104999542236328,-0.7999992370605469,0,-0.013059399313074871,-2.6666603088621437,62.040000915527344,1.5348822767516546,61.36000061035156,-3.6315715504691335,60.77999877929688,-0.013059399313074871
6138,2023-11-14,62.540000915527344,63.27999877929688,62.13999938964844,63.0,4106459.0,-0.003981525662602348,1.2353002775014226,-0.6571408330199835,51.85995952408877,46.88285614406027,0.04172162090822695,0.14353941997912045,-0.6220162027722935,-5.166498551006498,16.323998918334148,1.1399993896484446,0.076109981237245,-0.051999282836916905,-1.848880068083659,1.744881502409818,-0.950439675460288,0.8464411097864541,1.300555925500099,75.41533965399012,24.236827311230734,0.8984403926233678,11,-0.0049991607666015625,-0.0049991607666015625,-0.9274997711181641,-3.854999542236328,-0.3899993896484446,1,-0.019667405248325442,-1.2368430298802113,62.790000915527344,-2.6666603088621437,62.040000915527344,1.5348822767516546,61.36000061035156,-0.019667405248325442
6139,2023-11-15,62.61000061035156,62.75,62.04999923706055,62.38000106811523,3698059.0,0.001119278762383935,1.7451100655980492,-0.5000000000000154,50.727890427062945,45.43487695778788,-0.21029575741980722,-0.019613454723639734,-0.6063461371178249,-5.120568102858428,15.075468201514685,0.7000007629394531,-0.016830612402699785,0.07650032043456889,-1.6315146088490309,1.7845152497181616,-0.7775071442072274,0.9305077850763652,1.0163228476800512,77.74091220741808,24.541317219023853,0.8540074646417976,11,-0.07499885559082031,-0.07499885559082031,-0.9974994659423828,-3.924999237060547,-0.6100006103515625,2,-0.019964861648529286,1.2353002775014226,62.540000915527344,-1.2368430298802113,62.790000915527344,-2.6666603088621437,62.040000915527344,-0.019964861648529286
6140,2023-11-16,60.959999084472656,62.68999862670898,60.849998474121094,62.58000183105469,4534470.0,-0.026353641747227652,1.0000041464183316,-7.043504221053636,39.86082028965939,44.86309770200173,0.9729573296925693,1.521750571423894,1.0999901928763336,-3.3616171208564865,14.366489855054054,1.8400001525878835,-0.20149289255759584,-1.4550010681152372,-3.2566314368397116,0.34662930060923713,-2.3558162524774744,-0.554185883753,2.464944993542879,4.526773520038919,-46.225249037612116,0.9008151843622365,11,0.8150005340576172,1.575002670288086,0.5800018310546875,-2.2749977111816406,1.3400001525878906,3,0.00738190239005565,1.7451100655980492,62.61000061035156,1.2353002775014226,62.540000915527344,-1.2368430298802113,62.790000915527344,0.00738190239005565
6141,2023-11-17,61.81000137329102,62.13999938964844,61.13999938964844,61.45000076293945,4899574.0,0.013943607309450767,-1.040809335855696,-0.2222222222222266,44.58715153245926,44.64583194529637,0.04630542159303275,0.6449591598202531,0.3012423501081898,-4.106520770465316,13.619197437780011,1.1800003051757812,-0.411855078020551,-0.5669988632202063,-2.3868317487575084,1.2528340223170957,-1.4769153059888538,0.34291757954844115,1.4256460875093993,39.50628718544468,-10.088665883905037,0.9099164427686502,11,-0.03500175476074929,0.7250003814697195,-0.36750030517578836,-3.125000000000007,0.6599998474121094,4,-0.002912155010136863,1.0000041464183316,60.959999084472656,1.7451100655980492,62.61000061035156,1.2353002775014226,62.540000915527344,-0.002912155010136863
6142,2023-11-20,63.0,63.11999893188477,61.9900016784668,62.09000015258789,3995526.0,0.019252525485676353,-1.0360369648668932,2.5277730682829156,49.15824548232666,46.24428454853034,-1.2185341419771163,-0.5163835375307855,-0.834222858164587,-5.198602795328817,13.554243497782512,1.30999755859375,-0.6852763609491888,0.5879997253417955,-1.2524069929554145,2.4284064436390125,-0.33220363380681306,1.508203084490404,-2.729999542236328,88.47741793692381,38.975303100797994,0.9202033591486077,11,-1.2250003814697266,-0.4649982452392578,-1.4249992370605469,-4.314998626708984,-1.5900001525878906,0,-0.01031748453776038,-1.040809335855696,61.81000137329102,1.0000041464183316,60.959999084472656,1.7451100655980492,62.61000061035156,-0.01031748453776038
6143,2023-11-21,62.95000076293945,63.31999969482422,62.5099983215332,62.68999862670898,2942580.0,-0.0007936386835007969,-1.6128960807235588,0.28571668112899073,47.043474972583944,47.612392444809494,-1.006284309345773,-0.4152143543655171,-0.7468776692257251,-5.052059377254693,13.423430216973264,0.8100013732910156,-0.6703586588500272,0.49200038909911825,-1.354185404254963,2.3381861824531995,-0.4310925075779224,1.415093285776159,-2.623000335693362,85.02029356165906,37.5349019910969,0.9230928966770402,11,-1.1550006866455078,-0.41499900817871094,-1.3050003051757812,-3.739999771118164,-1.3500022888183594,1,-0.015250183841742482,-1.0360369648668932,63.0,-1.040809335855696,61.81000137329102,1.0000041464183316,60.959999084472656,-0.015250183841742482
6144,2023-11-22,61.849998474121094,63.5,61.11000061035156,63.290000915527344,4483162.0,-0.017474222009318252,1.56989097352683,-5.538425423281049,38.230249108920795,47.127436093653536,0.2921854950171152,0.692739297298985,0.38039276093292074,-3.8460797782912053,13.409562895540217,2.3899993896484375,-0.7231658920775743,-0.5905017852783203,-2.4535432630630396,1.272539692506399,-1.52202252417068,0.34101895361403933,-1.4032780761718797,37.73582732818757,-3.2467884896550885,0.9315207388923611,11,0.3250007629394531,0.6850032806396484,-0.20499801635742188,-2.6399974822998047,0.14000320434570312,2,0.004850494085029355,-1.6128960807235588,62.95000076293945,-1.0360369648668932,63.0,-1.040809335855696,61.81000137329102,0.004850494085029355
6145,2023-11-23,62.81000137329102,62.97999954223633,62.33000183105469,62.41999816894531,2706809.0,0.015521470054224995,-1.280710208069816,-0.27083509939389294,52.32107921172333,47.55368305400547,-0.4922722106309081,-0.25431176828970337,-0.5744742618878718,-4.659596756469703,13.095501368767353,1.1300010681152344,-0.5176371480981885,0.35300102233887287,-1.5173444381319072,2.223346482809653,-0.5821717078965207,1.2881737525742665,-2.1800841992187614,71.12975720004371,26.427471079721215,0.935172730235391,11,-0.6350021362304759,-0.27499961853028054,-1.0050010681152415,-3.6000003814697337,-1.0699996948242259,3,-0.012896057245358805,1.56989097352683,61.849998474121094,-1.6128960807235588,62.95000076293945,-1.0360369648668932,63.0,-0.012896057245358805
6146,2023-11-24,63.13999938964844,63.56999969482422,62.709999084472656,62.709999084472656,3073543.0,0.005253908758832582,-3.0,1.1025558261685882,52.32107921172329,47.34554997339426,-0.7261932889367273,-0.6042645669213442,-0.8982973232878422,-4.848005639202405,11.866835804357615,0.8600006103515625,-0.2503198768215995,0.6759990692138658,-1.20392655914047,2.5559246975681944,-0.26396374496329855,1.61596188339103,-2.3378772460205113,82.520306292392,34.617153573881055,0.9399628141771654,11,-0.9300003051757812,-0.6049976348876953,-1.029998779296875,-3.0149974822998047,-0.6599998474121094,4,-0.013303771946592824,-1.280710208069816,62.81000137329102,1.56989097352683,61.849998474121094,-1.6128960807235588,62.95000076293945,-0.013303771946592824
6147,2023-11-27,62.86000061035156,63.47000122070313,62.47999954223633,62.61999893188477,3354541.0,-0.0044345705100335975,-2.8076954113634134,0.5581430421745368,58.80433398970946,48.117147136241,-0.4863675858370442,-0.35258154794401264,-0.6029995636440617,-4.428684211062247,10.653438429565185,0.990001678466804,-0.0979094333412931,0.40250034332275675,-1.4706543576680247,2.275655044313538,-0.534077007172634,1.3390776938181475,-1.8364482626279326,71.13823785731786,16.466149752709505,0.9365773504953894,11,-0.6500015258789062,-0.3249988555908203,-0.75,-2.674999237060547,-0.3600006103515625,0,-0.00620425367263211,-3.0,63.13999938964844,-1.280710208069816,62.81000137329102,1.56989097352683,61.849998474121094,-0.00620425367263211
6148,2023-11-28,63.18999862670898,63.47000122070313,62.70000076293945,62.7400016784668,3167871.0,0.005249729766993783,-1.9056687971440356,1.8749741715012578,63.28555079875182,49.51244273309533,-0.7984306522642228,-0.7202973391213519,-0.9473983545982421,-4.628161292300284,9.636735605375964,0.770000457763679,-0.03680178809075585,0.7329984664916935,-1.1393267073652922,2.6053236403486864,-0.20316412043680288,1.66916105342019,-1.9627304912173003,84.55279636021892,22.16536944036605,0.9361625869284962,11,-0.979999542236321,-0.6549968719482351,-0.8299980163574148,-3.0049972534179616,-2.6399993896484304,1,-0.028168995378716533,-2.8076954113634134,62.86000061035156,-3.0,63.13999938964844,-1.280710208069816,62.81000137329102,-0.028168995378716533
6149,2023-11-29,61.68000030517578,62.7599983215332,61.56000137329102,62.209999084472656,3898942.0,-0.02389616006250317,-2.116888778796175,-1.1777830524567003,51.59999847412109,50.81679586470218,0.6322631473425844,0.6704981580907727,0.554534407962791,-3.0043584424972565,8.357460879492992,1.6299972534179545,-0.1319084660269212,-0.6794998168945341,-2.4969172958094106,1.1379176620203424,-1.5882085563519723,0.22920892256290415,-0.26531364493749976,5.970101099050927,-58.73445521313108,0.9087087394574377,11,0.6599998474121094,0.8550014495849609,0.7174997329711914,-1.4949989318847656,-1.5600013732910085,2,-0.001297046541161806,-1.9056687971440356,63.18999862670898,-2.8076954113634134,62.86000061035156,-3.0,63.13999938964844,-0.001297046541161806
6150,2023-11-30,62.2599983215332,63.54999923706055,61.86000061035156,61.86000061035156,12263058.0,0.009403340037090535,-7.450041485070143,-0.7547144008752231,51.1110982670096,51.54167883520777,0.2861548993112635,-0.09803382384382786,-0.013738291365129385,-3.4671415999040818,6.569802917148053,1.8699989318847656,-0.17387731713760246,0.016998100280758877,-1.466427706628437,1.5004239071899548,-0.7247148031738391,0.7587110037353568,-0.6999969482421804,34.8257478995422,-28.570676999389278,0.7417129034545988,11,0.0800018310546875,0.27500343322753906,0.032502174377441406,-2.0749969482421875,-2.4899978637695312,3,-0.004336598945474557,-2.116888778796175,61.68000030517578,-1.9056687971440356,63.18999862670898,-2.8076954113634134,62.86000061035156,-0.004336598945474557
6151,2023-12-01,62.36000061035156,62.79999923706055,62.04999923706055,62.709999084472656,2970446.0,0.0016062044894686878,1.83019519778891,-0.8750011920997167,47.675674026076855,51.37694867340224,0.3043837766126174,-0.20624788263049254,-0.10157857546390403,-3.4264422009340834,5.860748286486281,0.75,-0.20881751875093357,0.11550045013427734,-1.3683563599864712,1.599357260255026,-0.6264279549260934,0.8574288551946481,-0.7999992370605398,40.20100984154591,-18.349608474310223,0.7419284050603738,12,-0.020000457763671875,0.1750011444091797,-0.07999992370605469,-2.174999237060547,-2.8800010681152344,4,-0.00994225346081612,-7.450041485070143,62.2599983215332,-2.116888778796175,61.68000030517578,-1.9056687971440356,63.18999862670898,-0.00994225346081612
6152,2023-12-04,61.38999938964844,61.79999923706055,60.790000915527344,61.45000076293945,4802465.0,-0.015554862270833691,1.6578961898117242,0.171433242506812,44.232691148066856,51.064639359567,1.142092596592235,0.6995984729016556,0.8624715232224744,-2.314841888178009,5.422373473671997,1.5699996948242188,-0.002863839170487381,-0.7910007476806626,-2.308310272719936,0.7263087773586108,-1.549655510200303,-0.032345985161022384,2.1800003051757812,21.73908836972732,-33.24573312994648,0.7586547625196384,12,0.7900009155273438,1.1450023651123047,0.9150009155273438,-1.1199970245361328,-1.25,0,0.017755337407149296,1.83019519778891,62.36000061035156,-7.450041485070143,62.2599983215332,-2.116888778796175,61.68000030517578,0.017755337407149296
6153,2023-12-05,61.36999893188477,62.02999877929688,61.099998474121094,61.13999938964844,4240825.0,-0.0003257934185130207,-4.99997538915897,-3.8332379680845485,43.749992789762175,51.67794421299383,1.0218597125774522,0.7692786685955397,0.8832581346532251,-2.1615014238776595,5.552473562524822,0.9300003051757884,0.09675997880209053,-0.8175010681152273,-2.318867730897189,0.6838655946667345,-1.5681843995062081,-0.0668177367242464,2.1444007873535114,21.01443366223625,-29.807521279425508,0.750683331390981,12,0.8100013732910085,1.1650028228759695,0.9350013732910085,-0.9999980926513743,-1.4300003051757955,1,0.01841292305332165,1.6578961898117242,61.38999938964844,1.83019519778891,62.36000061035156,-7.450041485070143,62.2599983215332,0.01841292305332165
6154,2023-12-06,60.6500015258789,61.70000076293945,60.63000106811523,61.209999084472656,4298435.0,-0.011732074605459997,-2.5666747199368696,-2.434776839765766,48.27587523772907,51.22847710477224,1.7363303850968705,1.5589666866857854,1.5628087760700637,-1.323132073273385,6.182865947982889,1.0699996948242259,0.026905915418034,-1.530998611450201,-3.058912960378251,-0.0030842625221509934,-2.294955785914226,-0.767041436986176,2.8099102172851644,0.6849476131999043,-53.680021847995384,0.7639571744640254,12,1.4499988555908274,1.885000228881843,1.654998779296882,-0.14500045776366477,-1.0699996948242116,2,-0.0016488423133127483,-4.99997538915897,61.36999893188477,1.6578961898117242,61.38999938964844,1.83019519778891,62.36000061035156,-0.0016488423133127483
6155,2023-12-07,60.66999816894531,60.97000122070313,60.40999984741211,60.59000015258789,3742989.0,0.0003297055657596193,-1.5454687323895142,-0.1428542234332407,43.014679586161,50.19443270193199,1.543127284999997,1.5648573679982931,1.4795196852006285,-1.2390865553154597,6.71793361649346,0.5600013732910227,-0.01957315713784169,-1.4765018463134751,-3.1099845500120296,0.15698085738507928,-2.293243198162749,-0.6597604944642015,2.6767171472167988,10.87859363727487,-43.49188070111498,0.8167413518492754,12,1.3100013732910156,1.8650035858154297,1.6350021362304688,-0.16499710083007812,-2.4099998474121094,3,-0.009065423663422223,-2.5666747199368696,60.6500015258789,-4.99997538915897,61.36999893188477,1.6578961898117242,61.38999938964844,-0.009065423663422223
6156,2023-12-08,61.9000015258789,61.97999954223633,60.86999893188477,60.86999893188477,3668041.0,0.02027366728293689,-1.1553355628886604,12.875351676123994,43.292689734738836,48.47091667360192,0.13268601700531235,0.34132789336285185,0.24144327170465374,-2.367856456741812,6.637869517534842,1.3100013732910156,0.1730807443736282,-0.23949851989746662,-1.876099730761581,1.3971026909666477,-1.0577991253295238,0.5788020855345906,1.2705108621582113,91.97547289326056,40.187654596635426,0.8183006054320557,12,0.07999801635742898,0.635000228881843,0.5199985504150462,-1.3500022888183523,-3.390003204345696,4,-0.03441035566412265,-1.5454687323895142,60.66999816894531,-2.5666747199368696,60.6500015258789,-4.99997538915897,61.36999893188477,-0.03441035566412265
6157,2023-12-11,61.97000122070313,62.34000015258789,61.47999954223633,62.0,3493872.0,0.0011308512616912125,1.4225400543729383,-0.02912495509408296,44.03893034369881,46.33240328970714,-0.08586634783454627,0.21791886489868517,0.18851836285271162,-2.3479616160096626,6.240458035327225,0.8600006103515625,0.09713382046082586,-0.1284988403320213,-1.7373336741129393,1.4803359934488967,-0.9329162572224803,0.6759185765584377,1.0348804148964774,80.82907391814844,31.871626052377962,0.8044174168904605,12,0.00999832153319602,-0.05000114440918679,0.5300006866455007,-1.145000457763679,-3.69000244140625,0,-0.04018075890621309,-1.1553355628886604,61.9000015258789,-1.5454687323895142,60.66999816894531,-2.5666747199368696,60.6500015258789,-0.04018075890621309
6158,2023-12-12,61.31000137329102,62.59000015258789,61.27000045776367,61.9000015258789,4042135.0,-0.010650311996308504,-2.9402859306410383,19.66747202441924,46.52957936806415,45.769023389034146,0.31224732677677025,0.8232541604599177,0.8669800388988094,-1.5938072437695752,5.535976350333651,1.3199996948242188,-0.030570676617401205,-0.7269987106323157,-2.3586476966003147,0.9046502753356833,-1.5428232036163152,0.08882578235168381,1.53918735501734,41.28446788480348,-8.716840212009963,0.8158244929840007,12,0.6699981689453054,0.6099987030029226,1.19000053405761,-0.2649993896484446,-3.5600013732910227,1,-0.019083378852316923,1.4225400543729383,61.97000122070313,-1.1553355628886604,61.9000015258789,-1.5454687323895142,60.66999816894531,-0.019083378852316923
6159,2023-12-13,61.36000061035156,61.72000122070313,61.02999877929688,61.4000015258789,5328497.0,0.0008155151841560127,1.0294180345341721,0.06779814437654537,39.44685153812447,44.47299597471357,0.23700630924081167,0.711273873023714,0.874767350724234,-1.5407411134680373,4.914940630187288,0.69000244140625,-0.22163925650836802,-0.6144994735717759,-2.249491580272746,1.0204926331291944,-1.4319955269222646,0.20299657977871277,1.3428367851030245,43.57801054816142,-3.5957536649159394,0.817496053350486,12,0.24499893188476562,0.5599994659423828,1.1175012588500977,-0.25,-3.2400016784667898,2,-0.023142144222909722,-2.9402859306410383,61.31000137329102,1.4225400543729383,61.97000122070313,-1.1553355628886604,61.9000015258789,-0.023142144222909722
6160,2023-12-14,61.40999984741211,61.70000076293945,60.90999984741211,61.43000030517578,5278495.0,0.000814850661069233,1.8214249221735548,0.5000000000000888,36.8740401741912,43.272814435615174,0.06007224447439086,0.7343675369399563,0.8946432164228924,-1.4936827738705745,5.236589634943941,0.7900009155273438,-0.5041130284294297,-0.5870002746582017,-2.1749164432283763,1.0009158939119729,-1.380958358943289,0.2069578096268856,1.1800003051757812,31.395379783892835,-10.840192313666925,0.793958084285089,12,0.09000015258789062,0.5100002288818359,0.9400014877319336,-0.1699981689453125,-2.549999237060547,3,-0.02979967466055189,1.0294180345341721,61.36000061035156,-2.9402859306410383,61.31000137329102,1.4225400543729383,61.97000122070313,-0.02979967466055189
6161,2023-12-15,61.63000106811523,62.9900016784668,61.43999862670898,61.9000015258789,11877782.0,0.003582498310531923,-3.7692009742070116,13.49971390425329,40.58192579853119,42.867173841222325,-0.306612722922047,0.5272205919316875,0.7301385999472032,-1.6162778146540475,5.750132572230283,1.5800018310546875,-0.551253948150439,-0.357999038696299,-1.9524049911303933,1.2364069137377953,-1.1552020149133497,0.4392039375207517,-1.220001220703118,34.6154128305759,-3.8004108042479245,0.7972029762170473,12,0.06999969482422586,0.3599987030029368,0.6050004959106516,-0.3899993896484304,-2.69000244140625,4,-0.05468120538984578,1.8214249221735548,61.40999984741211,1.0294180345341721,61.36000061035156,-2.9402859306410383,61.31000137329102,-0.05468120538984578
6162,2023-12-18,62.349998474121094,62.790000915527344,61.599998474121094,61.599998474121094,3931620.0,0.011682579807358762,-2.17333984375,-2.7777730682829653,43.93062978387964,42.88724461834648,-0.9790735999658864,-0.25715456710415197,0.04129865813223432,-2.2467864612514745,5.595535052747076,1.19000244140625,-0.6225324814182116,0.39449844360351705,-1.1383621814636413,1.9273590686706754,-0.37193186893006214,1.1609287561370962,-1.8883985900878884,69.23064226240693,35.136827184001696,0.7664303125335781,12,-0.6499977111816406,-0.3599987030029297,-0.02499675750732422,-1.0249977111816406,-2.729999542236321,0,-0.06158781470029573,-3.7692009742070116,61.63000106811523,1.8214249221735548,61.40999984741211,1.0294180345341721,61.36000061035156,-0.06158781470029573
6163,2023-12-19,61.9900016784668,62.22000122070313,61.63999938964844,61.83000183105469,3651206.0,-0.005773806005844873,-1.1481361128575627,0.2133331298828125,52.68632373134712,43.377294450970716,-0.5832114937908273,0.028705659186101684,0.4127931626259169,-1.7881071523095642,5.298103931427829,0.7099990844726562,-0.6763148859374297,0.0825016021728544,-1.3776333447449147,1.5426365490906235,-0.6475658712860266,0.8125690756317354,-1.477833758544918,51.923119245864356,13.682288359343119,0.7300674734588841,12,-0.29000091552734375,-1.9073486328125e-06,0.5450000762939453,-0.4500007629394531,-1.7800025939941406,1,-0.05984840778700351,-2.17333984375,62.349998474121094,-3.7692009742070116,61.63000106811523,1.8214249221735548,61.40999984741211,-0.05984840778700351
6164,2023-12-20,62.1500015258789,62.93000030517578,62.0,62.11000061035156,3566464.0,0.002581058930148039,-6.153789723876875,0.25000596047011747,48.97199153778081,44.03921800115069,-0.5677669776708001,-0.11348474621490112,0.27283490292369805,-1.8235415276778681,5.839614385709867,0.9399986267089844,-0.6102731922071456,0.22750129699706179,-1.2363057241850939,1.6913083181792175,-0.5044022135940125,0.9594048075881361,-1.5882769307861224,59.6154128305759,20.077479838220967,0.7319035105910771,12,-0.2200012207031179,-0.16000175476073508,0.38500022888184304,-0.6100006103515554,-1.720001220703118,2,-0.07079648299037877,-1.1481361128575627,61.9900016784668,-2.17333984375,62.349998474121094,-3.7692009742070116,61.63000106811523,-0.07079648299037877
6165,2023-12-21,62.0,62.43000030517578,61.34000015258789,62.0,2710158.0,-0.0024135401801468337,1.5348822767516546,0.0,46.66665724765043,44.414103280363086,-0.23385706802604034,-0.02875204450633362,0.42607401242915444,-1.564389611161431,6.1931995264092015,1.0900001525878906,-0.5360016520068598,0.117999839782712,-1.2860180825391154,1.5220177621045394,-0.5840091213782017,0.8200088009436257,-1.3897098632397444,39.999953761288026,0.523345149620198,0.7020089611609155,12,-0.049999237060546875,-0.010000228881835938,0.5350017547607422,-0.45999908447265625,-1.9000015258789062,3,-0.06258066238895532,-6.153789723876875,62.1500015258789,-1.1481361128575627,61.9900016784668,-2.17333984375,62.349998474121094,-0.06258066238895532
6166,2023-12-22,62.29999923706055,62.849998474121094,62.22999954223633,62.25,2558139.0,0.004838697371944312,-12.777730682829652,100.0,59.619465151108244,46.14527381451969,-0.5265187703540875,-0.4162499932832162,0.10062720720233642,-1.7758575884455468,6.63345778035268,0.8499984741210938,-0.449829548928399,0.45999908447265625,-0.8312994218158849,1.7512975907611974,-0.18565016867161432,1.1056483376169268,-1.6421148694661625,60.37729511598838,17.88630766888764,0.6456492531442698,12,-0.34999847412109375,-0.3099994659423828,-0.14499855041503906,-0.36499786376953125,-1.7199974060058594,4,-0.055216672051941584,1.5348822767516546,62.0,-6.153789723876875,62.1500015258789,-1.1481361128575627,61.9900016784668,-0.055216672051941584
6167,2023-12-27,62.47000122070313,62.86000061035156,62.349998474121094,62.58000183105469,2788341.0,0.0027287638158020044,-1.9142471008806348,-2.200045777065548,61.27053040779008,47.78315726337813,-0.6907799349561685,-0.6503095482326913,-0.08982551241350478,-1.8532055811599122,7.276154183654211,0.5600013732910156,-0.2962799017289015,0.6495010375976662,-0.5875831095995139,1.8865851847948463,0.03095896399907616,1.2680431111962562,-1.7654745068913016,71.06924274667819,24.793299017103493,0.6185420735985896,12,-0.520000457763679,-0.48000144958496804,-0.3150005340576243,-0.5349998474121165,-2.6700019836425852,2,-0.05650716383889365,-12.777730682829652,62.29999923706055,1.5348822767516546,62.0,-6.153789723876875,62.1500015258789,-0.05650716383889365
6168,2023-12-28,61.40999984741211,62.5,61.31000137329102,62.27000045776367,3359184.0,-0.016968166361100212,-1.2452855991247935,7.818143986683817,57.27968102684107,49.76458276212442,0.430130788489798,0.2840655425392242,0.9331176503632008,-0.7014622941351973,7.621192302450999,1.1899986267089773,-0.2551994481474864,-0.32150039672851705,-1.388109030648792,0.7451082371917579,-0.854804713688651,0.21180392023161687,-0.6597636343071827,6.172749385997756,-43.97530020642582,0.5333043169601374,12,0.5400009155273438,0.5799999237060547,0.7450008392333984,0.5250015258789062,-2.1899986267089773,3,-0.02914836215559391,-1.9142471008806348,62.47000122070313,-12.777730682829652,62.29999923706055,1.5348822767516546,62.0,-0.02914836215559391
6169,2023-12-29,61.599998474121094,61.93000030517578,61.15999984741211,61.25,2199645.0,0.003093936283684817,-1.9056687971440087,-0.40697468107379214,58.62709100637246,52.181588410144556,0.3103976344773969,0.09250905957784994,0.6881618502912943,-0.8277010489901073,7.27546165637311,0.7700004577636719,-0.22234803354386656,-0.12750167846679972,-1.1955226572115123,0.9405193002779129,-0.661512167839156,0.4065088109055566,-0.8049669517089271,25.882260543706316,-28.025521458281084,0.5340104893723545,12,0.4750022888183594,0.3900012969970703,0.56500244140625,0.3350028991699219,-1.2999992370605469,4,-0.022564925715580886,-1.2452855991247935,61.40999984741211,-1.9142471008806348,62.47000122070313,-12.777730682829652,62.29999923706055,-0.022564925715580886
6170,2024-01-02,61.9900016784668,62.31000137329102,61.63999938964844,61.849998474121094,4444831.0,0.00633122100659711,-1.392858359275507,0.40001089918256133,50.98901283163776,53.33793141382307,0.012650114192730655,-0.3359848601108695,0.26110721214099897,-1.1634835855747099,7.594750870318823,0.710002899169929,-0.15476110104037843,0.27600135803222514,-0.7702837690752133,1.3222864851396636,-0.2471412055214941,0.7991439215859444,-1.151070752933535,48.823615209415564,-0.2577535895100098,0.5231425635537196,1,0.05499839782714844,-1.9073486328125e-06,0.36499881744384766,-0.05500030517578125,-3.6000022888183594,1,-0.025165370721919267,-1.9056687971440087,61.599998474121094,-1.2452855991247935,61.40999984741211,-1.9142471008806348,62.47000122070313,-0.025165370721919267
6171,2024-01-03,61.7400016784668,62.06999969482422,61.27000045776367,61.90999984741211,3492054.0,-0.00403290842443782,2.265317244063838,-1.2142448434647557,47.568714963050574,53.74216310039761,0.3127875816155594,-0.14210077893487494,0.49488772509538137,-0.8497875256560405,7.875498178666231,0.7999992370605469,-0.0332818212713093,0.057001304626467686,-0.9444738658883836,1.058476475141319,-0.44373628063095794,0.5577388898838933,-0.858049337874867,34.11773945629369,-10.495517564280547,0.5007375852574252,1,0.30499839782714844,0.2499980926513672,0.6149988174438477,0.19499969482421875,-2.5600013732910156,2,-0.0265630573333413,-1.392858359275507,61.9900016784668,-1.9056687971440087,61.599998474121094,-1.2452855991247935,61.40999984741211,-0.0265630573333413
6172,2024-01-04,62.47999954223633,63.0,62.04999923706055,62.18000030517578,3956219.0,0.01198571175335128,-2.392851547332784,-1.7647204021183018,62.16214930145794,54.795032608187704,-0.45464067429944777,-0.8392820240325989,-0.24436094312278556,-1.5117190637757716,7.4981682418125475,1.2599983215332031,0.12944463928317873,0.7424991607665987,-0.3092139817878987,1.7942123033210962,0.21664258948935355,1.2683557320438439,-1.555886214886904,71.73910789994713,25.601634466357183,0.5258565712772485,1,-0.39999961853027344,-0.5,-0.1074991226196289,-0.5449981689453125,-2.759998321533196,3,-0.030409694703938728,2.265317244063838,61.7400016784668,-1.392858359275507,61.9900016784668,-1.9056687971440087,61.599998474121094,-0.030409694703938728
6173,2024-01-05,62.5,62.70000076293945,61.91999816894531,62.22000122070313,2376845.0,0.0003201097616869486,1.2941242468781204,0.933331637907991,61.92468285333044,56.23422053213766,-0.44107361474357276,-0.8119121748025009,-0.25466009802505596,-1.4450800644594466,7.249442975761519,0.7800025939941406,0.2555199672601418,0.7059995651245146,-0.38332478072319986,1.795323910972229,0.16133739220065735,1.2506617380483718,-1.4928512057445502,72.82608921000528,25.275755725521748,0.5446621729238564,1,-0.4200000762939453,-0.5200004577636719,-0.12749958038330078,-0.5649986267089844,-2.6800003051757812,4,-0.04320001220703129,-2.392851547332784,62.47999954223633,2.265317244063838,61.7400016784668,-1.392858359275507,61.9900016784668,-0.04320001220703129
6174,2024-01-08,60.54999923706055,62.04999923706055,60.54999923706055,62.0,3900649.0,-0.03120001220703128,-1.0689644286244209,-5.178596730245363,43.56286997707756,55.889355279851785,1.4059495343611488,1.1912906230311364,1.6771022978545602,0.5775877849226774,6.676673656706017,1.9500007629394531,0.25826859963693494,-1.2390010833740206,-2.351114881333828,-0.12688728541421312,-1.7950579823539243,-0.6829441843941169,2.450000762939453,0.0,-47.54515666432556,0.5560568989799026,1,1.2250003814697266,1.4300003051757812,1.8225011825561523,1.3850021362304688,-0.25,0,-0.02196528543543519,1.2941242468781204,62.5,-2.392851547332784,62.47999954223633,2.265317244063838,61.7400016784668,-0.02196528543543519
6175,2024-01-09,60.11999893188477,61.16999816894531,60.11999893188477,60.849998474121094,3053098.0,-0.007101574080823236,-1.8767120424320383,0.5034476952663529,39.04207351237877,53.60297843110407,1.7223504796324036,1.6632493367038137,2.074464980681249,1.0714669528471958,6.038700801629057,1.0499992370605398,0.20023814419580077,-1.6415014266967702,-2.889072632137662,-0.3939302212558786,-2.265287029417216,-1.0177158239763244,2.831001052856436,0.0,-47.14907904664367,0.6237856027204476,1,1.44000053405761,1.7150001525878835,2.3175020217895437,1.815002441406243,0.29999923706053977,1,0.0029940171053515208,-1.0689644286244209,60.54999923706055,1.2941242468781204,62.5,-2.392851547332784,62.47999954223633,0.0029940171053515208
6176,2024-01-10,59.77000045776367,60.29999923706055,59.70000076293945,60.0,2757095.0,-0.005821664676302518,-2.2432443578402563,0.31506806364800555,30.21474052746963,50.15233511106846,1.8726575223500745,1.9452242582985875,2.3703221688051173,1.4799657893149174,6.332138774529847,0.5999984741210938,0.13952013500226457,-1.8849998474121108,-3.4145753054823302,-0.35542438934189136,-2.649787576447224,-1.1202121183769975,3.0677594848632808,2.1212033638701846,-40.49003428615596,0.7647877290351114,1,1.5799999237060547,1.5799999237060547,2.6675004959106445,2.1650009155273438,-0.020000457763671875,2,-0.023088523633029046,-1.8767120424320383,60.11999893188477,-1.0689644286244209,60.54999923706055,1.2941242468781204,62.5,-0.023088523633029046
6177,2024-01-11,59.47999954223633,60.18000030517578,59.36000061035156,59.709999084472656,4264632.0,-0.004851947687908642,-2.489379661869861,1.0,30.542632908098383,47.181551986763715,1.8929919187827338,2.1493121154595087,2.6020180114277736,1.8181136577495778,7.008889667083533,0.8199996948242188,0.08904799136614372,-2.0505006790161104,-3.8531012835951586,-0.2479000744370623,-2.951800981305631,-1.14920037672659,3.1694948496093716,3.5927822276232035,-36.2774103187603,0.9013003022895232,1,1.7000007629394531,1.7000007629394531,2.9575014114379883,2.4550018310546875,0.4099998474121094,3,-0.005043699384152167,-2.2432443578402563,59.77000045776367,-1.8767120424320383,60.11999893188477,-1.0689644286244209,60.54999923706055,-0.005043699384152167
6178,2024-01-12,60.13999938964844,60.84000015258789,60.09000015258789,60.25,3034026.0,0.011096164298781686,-6.142888283378746,0.47826447514636855,35.53956250116643,44.61627104174082,1.1554000360680305,1.4726688789371707,1.8834102887866635,1.2043602492790484,7.642659131733557,1.3600006103515625,-0.05856519128231241,-1.332000732421875,-3.2377223143341283,0.5737208494903783,-2.284861523378005,-0.3791399414657448,2.246335499677734,28.996251951665354,-8.030286585717516,0.9528607909561272,1,1.0400009155273438,1.0400009155273438,2.217501640319824,1.7950019836425781,-0.45000076293946023,4,-0.006983674313398747,-2.489379661869861,59.47999954223633,-2.2432443578402563,59.77000045776367,-1.8767120424320383,60.11999893188477,-0.006983674313398747
6179,2024-01-15,59.93999862670898,60.27000045776367,59.65999984741211,60.13000106811523,2068080.0,-0.003325586381264345,1.5957405363287314,1.7272853377722293,35.28571249514307,42.871459893241415,1.2238699045710248,1.6451813716312174,2.0074084668203156,1.466040752871855,8.288224603137445,0.6100006103515625,-0.25226374371079174,-1.4610013961792063,-3.4863457833404183,0.5643429909820057,-2.4736735897598123,-0.4483292025986003,2.204229520299222,32.04413252402591,-4.416007938457682,1.012672193580606,1,1.240001678466804,1.240001678466804,2.4175024032592844,1.9950027465820384,-1.3400001525878835,0,-0.00200198422812925,-6.142888283378746,60.13999938964844,-2.489379661869861,59.47999954223633,-2.2432443578402563,59.77000045776367,-0.00200198422812925
6180,2024-01-16,59.58000183105469,60.09000015258789,59.22000122070313,59.5,3483825.0,-0.006005952684387861,-1.718749254941268,-0.42105685833601025,30.73656602747991,41.001221122622454,1.3477919716249147,1.9616232642829488,2.2547042229295755,1.8830567292675653,8.9800963729331,0.8699989318847585,-0.36870587455425863,-1.7294982910156236,-3.9123550981524247,0.4533585161211775,-2.820926694584024,-0.638069887447223,2.3414881130209793,22.222274550065237,-10.749329615297626,1.0914284035683997,1,1.529998779296875,1.529998779296875,2.737499237060547,2.354999542236328,-0.660003662109375,1,0.012084548235622439,1.5957405363287314,59.93999862670898,-6.142888283378746,60.13999938964844,-2.489379661869861,59.47999954223633,0.012084548235622439
6181,2024-01-17,58.2599983215332,58.75,57.77000045776367,58.72999954223633,4637885.0,-0.022155143822662038,2.8431193621254507,-5.874880793438871,24.360527329438696,36.80104090350921,2.3716485192907513,3.1792092995587637,3.5172020100989414,3.2505874368300667,9.522184462218544,1.8100013732910156,-0.5557866013077657,-2.8810016632080107,-5.446439871048042,-0.3155634553679789,-4.1637207671280265,-1.5982825592879948,3.3913427502052116,15.960844054663252,-11.6880399446875,1.282719103920017,1,1.9750022888183594,2.125001907348633,3.997502326965332,3.6750030517578125,0.8700027465820241,2,0.03707517867561916,-1.718749254941268,59.58000183105469,1.5957405363287314,59.93999862670898,-6.142888283378746,60.13999938964844,0.03707517867561916
6182,2024-01-18,58.5099983215332,58.56999969482422,57.91999816894531,58.06999969482422,3715641.0,0.004291108946146371,1.3214283281449037,-0.9361648594247127,30.405399135816594,33.29889826822989,1.6754758657077318,2.768729928498203,3.2007772161529715,3.040949608277529,10.093567665443189,0.6500015258789062,-0.7336121135395572,-2.4390016555786147,-5.191424895583012,0.3134215844257824,-3.8152132755808097,-1.0627900355764197,2.6755818765282413,24.104167339726786,-6.002655273919551,1.376211620002198,1,1.4000015258789062,1.8750019073486328,3.747502326965332,3.4250030517578125,1.1500015258789062,3,0.021192987763434035,2.8431193621254507,58.2599983215332,-1.718749254941268,59.58000183105469,1.5957405363287314,59.93999862670898,0.021192987763434035
6183,2024-01-19,58.27999877929688,59.22000122070313,58.27000045776367,58.95000076293945,3426875.0,-0.0039309442631051406,-1.7536308803122735,-1.5227365336431178,27.68818141545735,31.535043983605426,1.3901006469237487,2.85279877365884,3.4060876032417937,3.310862645550394,10.469602360415616,0.9500007629394602,-0.8991663133723122,-2.4835010528564396,-5.433501474396934,0.4664993686840546,-3.9585012636266868,-1.0085008420861925,2.4957118499288313,20.39993286132841,-9.818212207032005,1.4750002107702478,1,1.19000053405761,2.105001449584954,3.6700010299682546,3.6550025939941335,0.9099998474120952,4,0.027625268429543715,1.3214283281449037,58.5099983215332,2.8431193621254507,58.2599983215332,-1.718749254941268,59.58000183105469,0.027625268429543715
6184,2024-01-22,57.75,58.7599983215332,57.45000076293945,58.38000106811523,4019036.0,-0.00909400807134464,-1.1300781237885231,0.9402973177633408,22.031643878289984,29.64499624648445,1.6552142356481028,3.20034215987026,3.919559095543221,3.8768208722978414,10.504111020649498,1.30999755859375,-1.2477108673740105,-2.793499755859372,-5.956698684125378,0.36969917240663364,-4.3750992199923715,-1.2119002917263728,2.6650254086502656,11.363610091610553,-15.819426029761239,1.5815994641330016,1,1.3950004577636719,2.4750003814697266,4.199999809265137,4.185001373291016,1.75,0,0.033593049813142484,-1.7536308803122735,58.27999877929688,1.3214283281449037,58.5099983215332,2.8431193621254507,58.2599983215332,0.033593049813142484
6185,2024-01-23,58.11999893188477,58.47000122070313,57.7599983215332,58.31000137329102,3795632.0,0.00640690791142462,1.7843134321660188,0.30159066551217106,26.493479342167646,29.231522781450895,1.0858714517561339,2.6612003369316213,3.5182934864558533,3.5432222346265405,11.162771007616787,0.7200012207031321,-1.6240342502509435,-2.2295007705688406,-5.490980037861846,1.0319784967241645,-3.8602404042153395,-0.5987611369223416,1.8799230263659794,37.852994105540176,11.070150407594852,1.630739633646502,1,1.0250015258788991,2.105001449584954,3.642500877380364,3.815002441406243,1.2800025939941264,1,0.00825876722397867,-1.1300781237885231,57.75,-1.7536308803122735,58.27999877929688,1.3214283281449037,58.5099983215332,0.00825876722397867
6186,2024-01-24,58.86000061035156,59.0099983215332,57.90999984741211,58.13999938964844,4325754.0,0.012732307158746847,1.1568668516676266,-3.7894314166398972,26.493515758413764,28.78162087593038,0.2270926669588178,1.7394512528130335,2.7330575676061386,2.8312004099297425,11.34979780764824,1.0999984741210938,-1.7388107888236704,-1.3174991607666016,-4.507925724737987,1.872927403204784,-2.9127124427522944,0.2777141212190912,0.7829323805556072,79.66098772616053,56.145557247804334,1.5952132819856935,1,0.2849998474121094,1.364999771118164,2.84999942779541,3.075000762939453,0.13000106811523438,2,0.0010193265030853382,1.7843134321660188,58.11999893188477,-1.1300781237885231,57.75,-1.7536308803122735,58.27999877929688,0.0010193265030853382
6187,2024-01-25,58.93999862670898,59.65999984741211,58.709999084472656,59.18999862670898,3108343.0,0.0013591236073373647,-1.6760619378687633,-0.34722163353537067,27.06184186011751,27.83965191581384,0.0697780040029059,1.4560891066877844,2.5836438219338262,2.7826458749525713,11.325626518088242,0.9500007629394531,-1.7907458569125794,-1.0610010147094826,-4.104620852504162,1.9826188230851969,-2.5828109336068223,0.46080890418785714,-1.4899978637695241,67.42074574773244,48.07143536540261,1.5218099188973382,1,-0.07999801635741477,1.2850017547607493,2.9050016403198313,2.9950027465820384,0.8600006103515696,3,0.003223658734870627,1.1568668516676266,58.86000061035156,1.7843134321660188,58.11999893188477,-1.1300781237885231,57.75,0.003223658734870627
6188,2024-01-26,59.61999893188477,60.27999877929688,59.52000045776367,59.77000045776367,3519412.0,0.011537161876818303,-3.3428664850136647,0.6000061035155966,42.83512626123109,28.67847566760139,-0.7730342389140858,0.6694327398850035,1.8487577287098347,2.11952119982643,12.062898913790807,1.3400001525879048,-1.7390797171956365,-0.29150066375731853,-3.2651349084990215,2.6821335809843845,-1.77831778612817,1.195316458613533,-2.1257981872558673,76.67843427460723,52.61446537004426,1.48681712237085,1,-0.7549991607666087,0.6050014495849538,2.225001335144036,2.495002746582024,-0.22999954223633523,4,0.0006709311681309948,-1.6760619378687633,58.93999862670898,1.1568668516676266,58.86000061035156,1.7843134321660188,58.11999893188477,0.0006709311681309948
6189,2024-01-29,60.209999084472656,61.13000106811523,59.93999862670898,60.65999984741211,3413933.0,0.009896010787620924,-1.4040412603121537,2.999974568943736,50.67669310950703,30.89404534338218,-1.4759153873773556,-0.031665528806101406,1.2073393707038207,1.5562260632881575,12.699497862796754,1.5100021362304545,-1.6548805066837389,0.36799945831298686,-2.502663275334477,3.238662191960451,-1.067331908510745,1.8033308251367188,-2.604366418457033,72.7002601236551,43.70898758937965,1.4353313668237315,1,-0.9199981689453125,0.015001296997070312,1.6350011825561523,2.325002670288086,-1.0499992370605469,0,-0.01694071538404529,-3.3428664850136647,59.61999893188477,-1.6760619378687633,58.93999862670898,1.1568668516676266,58.86000061035156,-0.01694071538404529
6190,2024-01-30,60.43000030517578,60.59000015258789,59.97999954223633,60.099998474121094,2824518.0,0.003653898422992352,-1.1403541647147006,-0.7333361590302209,55.061348167746026,34.305247658749664,-1.7463074238493093,-0.39477059405639636,0.9906088649830309,1.3585723807154437,13.209231940998537,0.6100006103515625,-1.6462414448034721,0.6660007476806626,-2.0389070058489764,3.3709085012103017,-0.6864531290841569,2.018454624445482,-2.61290553503418,78.26085411276354,43.9758273003002,1.3524538767648209,1,-1.1399993896484375,-0.2049999237060547,1.5299997329711914,2.105001449584961,-0.4500007629394531,1,-0.01538971207147466,-1.4040412603121537,60.209999084472656,-3.3428664850136647,59.61999893188477,-1.6760619378687633,58.93999862670898,-0.01538971207147466
6191,2024-01-31,60.099998474121094,61.06000137329102,60.099998474121094,61.0,5020356.0,-0.005460894082213397,-1.1333361590302367,-2.7272622185231423,54.725600625703265,37.007492268737074,-1.2603978153545867,-0.2044137573907392,1.2927118892479825,1.701246107611503,14.034643280752162,0.960002899169929,-1.6313586015227415,0.4179990768432589,-2.1295416836848915,2.9655398373714092,-0.8557713034208163,1.691769457107334,-2.0841293261010776,57.43794422664975,18.474508147235596,1.2737703802640736,1,-0.80999755859375,0.1250019073486328,1.8700017929077148,2.4350032806396484,-0.18000030517578125,2,-0.011647204093417907,-1.1403541647147006,60.43000030517578,-1.4040412603121537,60.209999084472656,-3.3428664850136647,59.61999893188477,-0.011647204093417907
6192,2024-02-01,60.58000183105469,61.0,60.13000106811523,60.81000137329102,3477664.0,0.007986744910489119,1.852470498477263,0.2555546136566009,53.44829235626136,39.869726817715296,-1.5822863843020372,-0.8791321106874648,0.7514491116742334,1.2310863069270255,14.296995777007846,0.9000015258789062,-1.537483047130074,0.9930023193359361,-1.2371467267041893,3.2231513653760615,-0.12207220368412663,2.108076842355999,-2.377284767828961,65.83856965492433,24.556249364857123,1.1150745230200634,2,-1.2900009155273438,-0.35500144958496094,1.389998435974121,1.9549999237060547,-0.5300025939941406,3,-0.026246287628416964,-1.1333361590302367,60.099998474121094,-1.1403541647147006,60.43000030517578,-1.4040412603121537,60.209999084472656,-0.026246287628416964
6193,2024-02-02,59.79999923706055,60.43000030517578,59.54999923706055,60.31999969482422,3260710.0,-0.012875578910832797,1.3783758705480265,2.2608760552633935,48.994258228447585,42.86557285662169,-0.6302776742106104,-0.3286270700053677,1.4614774216480555,2.0077147942498215,14.514035551802088,1.0300025939941406,-1.2609350938661237,0.3479997634887724,-1.4183362883520516,2.1143358153295964,-0.5351682624316396,1.2311677894091844,-1.4216451335414533,15.822766473195818,-25.528142168300512,0.8831680259204113,2,-0.3549995422363281,0.4250011444091797,2.1700010299682617,2.7350025177001953,0.3300018310546804,4,0.0,1.852470498477263,60.58000183105469,-1.1333361590302367,60.099998474121094,-1.1403541647147006,60.43000030517578,0.0
6194,2024-02-05,59.22000122070313,59.77999877929688,58.88000106811523,59.599998474121094,3591602.0,-0.009698963607978839,1.4324332683801841,0.7307633055789762,47.49303473177081,45.19885678879982,0.20134188829904076,0.1545456047743201,1.9987805952035629,2.5818898400190236,14.893664354247655,0.9199981689453196,-1.0835726937624344,-0.16549835205077557,-1.8563097082496043,1.5253130041480532,-1.0109040301501864,0.6799073260486352,-0.6765482993082728,15.596335091360789,-27.010369268273674,0.8454056780994138,2,0.29999923706053977,1.0049991607665945,2.7499990463256765,3.31500053405761,1.4499969482421804,0,0.0028706208281177314,1.3783758705480265,59.79999923706055,1.852470498477263,60.58000183105469,-1.1333361590302367,60.099998474121094,0.0028706208281177314
6195,2024-02-06,60.29999923706055,60.70000076293945,59.97000122070313,60.06999969482422,4251414.0,0.018237048194788885,-2.3953744200282903,-0.6052663280261924,64.69740776570956,49.443733678499356,-0.5999994626825114,-0.9605222906826612,0.8568086344644925,1.4855243789276926,14.890839849305864,1.479999542236321,-0.8216550808437901,0.9054996490478544,-0.8035908922790398,2.6145901903747486,0.05095437838441086,1.760044919711298,-1.6013534268624667,65.13752156703532,18.36880305727226,0.854545270663447,2,-0.37999916076660156,-0.07499885559082031,1.7325010299682617,2.2350025177001953,1.44000244140625,1,-0.01890546275409888,1.4324332683801841,59.22000122070313,1.3783758705480265,59.79999923706055,1.852470498477263,60.58000183105469,-0.01890546275409888
6196,2024-02-07,58.38999938964844,59.97000122070313,58.16999816894531,58.5,5782026.0,-0.03167495641091511,-5.545429324455568,-0.47826447514636855,49.302331977046165,51.91489924704698,1.381610624093824,0.8862277622054435,2.670723953897948,3.3664470143178704,14.859616035749369,2.1300010681152344,-0.4882980648940318,-0.9355001449584961,-2.691542607613897,0.8205423176969049,-1.8135213762861966,-0.0574789136307956,2.7400016784667898,7.773889694662663,-40.13247672465902,0.8780212313277017,2,1.260000228881836,1.835000991821289,3.627500534057617,4.145002365112305,4.319999694824219,2,0.027230693084572488,-2.3953744200282903,60.29999923706055,1.4324332683801841,59.22000122070313,1.3783758705480265,59.79999923706055,0.027230693084572488
6197,2024-02-08,59.18000030517578,59.29999923706055,57.59000015258789,58.29999923706055,3394759.0,0.013529729813071434,2.053572705815035,-7.9999653211263695,54.912670120437745,53.256848564736615,0.7031811635440306,0.07652263863233344,1.8008639137850082,2.5577349786129133,14.713784650326966,1.7099990844726562,-0.18018872250488016,-0.13049926757812358,-1.8861100724805269,1.6251115373242797,-1.0083046700293252,0.7473061348730781,1.8908007049560496,51.125396802033194,-0.24959374383985278,0.8778054024512004,2,0.18000030517578125,1.0450000762939453,2.8374996185302734,3.355001449584961,3.299999237060547,3,0.012504188238485314,-5.545429324455568,58.38999938964844,-2.3953744200282903,60.29999923706055,1.4324332683801841,59.22000122070313,0.012504188238485314
6198,2024-02-09,59.72000122070313,59.9000015258789,59.27000045776367,59.41999816894531,3136947.0,0.009124719715152274,-1.100008900982899,0.3409121450276863,60.74154839171304,54.37516581831506,0.19987649766199667,-0.5233913525326628,1.1749937593232147,1.9852075689240891,15.011011398286186,0.7200012207031179,0.10474456320959291,0.4305015563964929,-1.2930874712601295,2.1540905840531153,-0.43129295743182183,1.2922960702248076,1.2115677551269428,68.48876688401873,11.554725090010834,0.8617945138283115,2,-0.395000457763679,0.354999542236321,2.3099985122680593,2.81500053405761,2.909999847412095,4,0.005525753677362966,2.053572705815035,59.18000030517578,-5.545429324455568,58.38999938964844,-2.3953744200282903,60.29999923706055,0.005525753677362966
6199,2024-02-12,59.81999969482422,60.09000015258789,59.459999084472656,59.75,3055670.0,0.0016744553261398565,1.0655752057433023,0.233329942525807,59.55056035297499,54.87396717222939,0.04329137704360875,-0.6670402947341927,1.0371968063321617,1.8649092330390928,14.956003069861321,0.6300010681152344,0.3998942066889839,0.5364999771118164,-1.17836796577609,2.2513679199997227,-0.32093399433213676,1.3939339485557696,0.9779065280761685,71.70415127295564,11.84605161334413,0.8574339714439545,2,-0.4949989318847656,-0.06999969482421875,2.2100000381469727,2.7150020599365234,4.480003356933594,0,0.0051822362900786345,-1.100008900982899,59.72000122070313,2.053572705815035,59.18000030517578,-5.545429324455568,58.38999938964844,0.0051822362900786345
6200,2024-02-13,60.29999923706055,60.90999984741211,59.56999969482422,59.97000122070313,3140127.0,0.008024064605233638,-1.3716794442025095,4.7142779291552115,58.33332229544026,55.2748251355335,-0.510804664448365,-1.1492567350118321,0.5054991688022952,1.3737414432943993,14.364855854178504,1.3400001525878906,0.5053868421738414,0.9804996490478501,-0.789906504098802,2.7509058021945023,0.09529657247452405,1.8657027256211762,-2.7099990844726562,81.62648595111213,23.270612702871013,0.885203076573326,2,-1.0049991607666016,-0.9899997711181641,1.577500343322754,2.2350025177001953,2.9000015258789062,1,0.006135969097282645,1.0655752057433023,59.81999969482422,-1.100008900982899,59.72000122070313,2.053572705815035,59.18000030517578,0.006135969097282645
6201,2024-02-14,60.41999816894531,60.68999862670898,60.06000137329102,60.43000030517578,2957326.0,0.001990032063068581,1.3773536016583277,-0.030309685921371177,58.52533893876759,55.83894142247863,-0.6488741157750226,-1.158535506795836,0.3309067710671201,1.2426796746110966,12.84543589333671,0.6299972534179545,0.509597725161683,0.9924985885620146,-0.7692815802113628,2.754278757335392,0.11160850417532941,1.8733886729486997,-2.7635980224609398,85.24091194253135,26.873724145669655,0.8808900843866879,2,-1.1699981689453125,-1.1299972534179688,1.277501106262207,2.0400028228759766,2.5,2,0.021847129253968367,-1.3716794442025095,60.29999923706055,1.0655752057433023,59.81999969482422,-1.100008900982899,59.72000122070313,0.021847129253968367
6202,2024-02-15,59.75,60.2400016784668,58.66999816894531,59.75,5495770.0,-0.011089013393742131,2.2040778195576523,-0.0,50.74971763766892,56.03399246794767,-0.12180196897648443,-0.41199980568440253,0.968671260719077,1.894093895776507,11.577533174705126,1.75,0.44206702865183445,0.26050033569335795,-1.4519123806179053,1.9729130520046212,-0.5957060224622737,1.1167066938489896,-2.028527859497075,48.21433133005111,-7.512884788859424,0.8562063581556306,2,-0.5,-0.45999908447265625,1.6000003814697266,2.500001907348633,3.0999984741210938,3,0.049539733631341454,1.3773536016583277,60.41999816894531,-1.3716794442025095,60.29999923706055,1.0655752057433023,59.81999969482422,0.049539733631341454
6203,2024-02-16,59.88999938964844,60.41999816894531,59.56000137329102,60.31000137329102,4848959.0,0.0023430860192206193,1.6875085682269062,-100.0,48.05353012589426,56.09626973396138,-0.27680083166021063,-0.44817577211799176,0.798045181455791,1.7396487722709821,10.838027613087373,0.8599967956542898,0.3998337982825717,0.31999969482421875,-1.3019938652946976,1.9419932549431351,-0.490997085235243,1.1309964748836805,-2.1047566950073318,54.46429939901534,0.8475396227255274,0.8109967800594583,2,-0.6399993896484375,-0.5999984741210938,1.2900009155273438,2.19000244140625,3.3400001525878906,4,0.04324595389853281,2.2040778195576523,59.75,1.3773536016583277,60.41999816894531,-1.3716794442025095,60.29999923706055,0.04324595389853281
6204,2024-02-19,59.68999862670898,60.2400016784668,59.47999954223633,60.08000183105469,2312753.0,-0.003339468441771798,1.1408423461904225,0.9285746723463014,45.487795063316945,53.961868322584436,-0.00348642367445251,-0.10053777536550257,0.9876749920133037,1.9076076517244545,9.58224298902371,0.7600021362304688,0.32153778227622354,0.022999000549312143,-1.3542920774257468,1.400290078524371,-0.6656465384382173,0.7116445395368416,-1.8422607890124496,45.535700600984356,-4.758699715472403,0.6886455389875312,2,-0.43999862670897727,-0.3999977111816335,1.490001678466804,2.3900032043457102,3.290000915527351,0,0.049254523522316074,1.6875085682269062,59.88999938964844,2.2040778195576523,59.75,1.3773536016583277,60.41999816894531,0.049254523522316074
6205,2024-02-20,58.599998474121094,59.65999984741211,58.58000183105469,59.459999084472656,3442884.0,-0.018261018221906067,-1.4000118680275337,2.2051116523371763,41.62946343041794,53.109327372959086,0.91637569285826,1.0827812991782224,2.0537798184405247,2.947885016893231,8.461368940039847,1.1099967956542898,0.3045477303148658,-1.091001129150392,-2.3678542692296247,0.18585201092884063,-1.7294276991900048,-0.45257455911077926,-0.6910153962302559,0.9477096414359948,-46.44194673176224,0.6384265700396162,2,0.6500015258789062,0.69000244140625,2.5800018310546875,3.4800033569335938,4.44000244140625,1,0.09726970522284151,1.1408423461904225,59.68999862670898,1.6875085682269062,59.88999938964844,2.2040778195576523,59.75,0.09726970522284151
6206,2024-02-21,58.91999816894531,59.13000106811523,58.31999969482422,58.5,3222466.0,0.005460745787656318,-1.0769298485856071,-0.4883696172885506,40.568156104429114,51.51549248229145,0.7593123428614419,0.8089839653554662,1.673457800833532,2.600435447549984,7.878377426996802,0.8100013732910085,0.35162718299136486,-0.7740013122558622,-2.0428910151864557,0.4948883906747312,-1.408446163721159,-0.1395564607905655,-0.9509947556640483,28.57137667074779,-15.80365375563774,0.6344448514652984,2,0.6950016021728516,0.37000274658203125,2.19000244140625,3.0900039672851562,4.55000305175782,2,0.07264091525803851,-1.4000118680275337,58.599998474121094,1.1408423461904225,59.68999862670898,1.6875085682269062,59.88999938964844,0.07264091525803851
6207,2024-02-22,59.13000106811523,59.7599983215332,58.77999877929688,59.22000122070313,3543583.0,0.003564204102107338,-1.4809966440522733,-0.2142870118074816,45.929535135094994,49.86971323155611,0.605104382684118,0.647123793470449,1.4020724706569254,2.3760602210658064,7.677872242966891,0.979999542236321,0.16904651464057707,-0.5734985351562543,-1.8212887500196686,0.6742916797071601,-1.1973936425879614,0.05039657227545291,-1.1021777261513463,38.57152199265364,-9.026246515518622,0.6238951074317056,2,0.4849987030029368,0.15999984741211648,1.179999351501472,2.155000686645515,6.829998016357429,3,0.06409600934158899,-1.0769298485856071,58.91999816894531,-1.4000118680275337,58.599998474121094,1.1408423461904225,59.68999862670898,0.06409600934158899
6208,2024-02-23,59.65999984741211,59.72000122070313,58.93000030517578,59.11000061035156,3264682.0,0.008963280394437056,1.3582047062976192,-6.111092273130896,52.68947931225358,49.10737089369818,0.07342026863779694,0.12677527011340572,0.8368613427241343,1.838936258259423,8.009794982991766,0.7900009155273509,0.27552988448078963,-0.04549980163574219,-1.292854633138056,1.2018550298665716,-0.6691772173869026,0.5781776141154182,-1.5745329753392667,69.79160250895559,17.396280811065715,0.6236774157511581,2,-0.04500007629394531,-0.3699989318847656,0.4875001907348633,1.6250019073486328,7.00000381469728,4,0.053469638532815944,-1.4809966440522733,59.13000106811523,-1.0769298485856071,58.91999816894531,-1.4000118680275337,58.599998474121094,0.053469638532815944
6209,2024-02-26,59.18999862670898,59.27000045776367,58.56999969482422,59.18000030517578,2855778.0,-0.007877995673905791,7.235207001009761,0.018178791640933403,42.668423678335806,47.3668266029088,0.49691362492280433,0.5443517307910568,1.2638508857343993,2.318007810065133,8.734365112167522,1.0900001525878906,0.2554461493212443,-0.4645009994506921,-1.7084081237920614,0.7794061248906772,-1.0864545616213803,0.15745256271999608,-1.0480410951293493,60.416650109804614,9.235196294183744,0.6219535621706864,2,0.3150005340576243,0.10000228881836648,0.7375011444091868,1.480001449584968,7.860004425048835,0,0.0682547898168786,1.3582047062976192,59.65999984741211,-1.4809966440522733,59.13000106811523,-1.0769298485856071,58.91999816894531,0.0682547898168786
6210,2024-02-27,59.5,59.88999938964844,59.04999923706055,59.08000183105469,2365829.0,0.005237394500481329,-2.4999761583088294,42.00686760781314,59.29648562300318,47.45250956782385,0.06872567598450985,0.16981099847338044,0.9119413987142266,2.0240809772504065,9.298013554151863,0.8400001525878906,0.13413538691635551,-0.10799961090087606,-1.298216065287214,1.0822168434854618,-0.7031078380940414,0.4871086162922893,-1.3026816221037194,75.15926971615731,17.723369966584713,0.5951082271931684,2,-0.13000106811523438,-0.1399993896484375,0.18500041961669922,1.010000228881836,7.3000030517578125,1,0.058487387264476,7.235207001009761,59.18999862670898,1.3582047062976192,59.65999984741211,-1.4809966440522733,59.13000106811523,0.058487387264476
6211,2024-02-28,59.4000015258789,59.66999816894531,59.08000183105469,59.43999862670898,2786832.0,-0.0016806466238840079,1.3600033569591383,-0.0952316076294278,52.08334537467842,47.60069042749158,0.00985865280791387,0.22628008902331231,0.9609133315845853,2.130634427609884,9.524625614767823,0.589996337890625,0.01357734862501303,-0.17299823760986754,-1.3432993931809492,0.9973029179612141,-0.7581488153954083,0.41215234017567326,-1.1484295185923017,62.87894113227123,4.452933088875369,0.58515057778554,2,-0.03000259399413352,-0.040000915527336645,0.2849988937378001,1.1099987030029368,8.529998779296882,2,0.06127944943002395,-2.4999761583088294,59.5,7.235207001009761,59.18999862670898,1.3582047062976192,59.65999984741211,0.06127944943002395
6212,2024-02-29,58.9900016784668,59.61000061035156,58.9900016784668,59.13999938964844,14240651.0,-0.0069023541562280855,-7.266778566160576,3.750214592274678,42.91262265368231,47.02947848613469,0.3360553343182602,0.5386714865139623,1.2908591273880248,2.5281061755860463,9.788053575802351,0.6199989318847656,-0.1464171862446193,-0.5034980773925781,-1.5994284779648567,0.5924323231797004,-1.0514632776787138,0.04446712289355759,-0.6852611143776883,31.818339450336673,-24.28824293372182,0.5479652002861392,2,0.28999900817871094,0.3699989318847656,0.6949987411499023,1.519998550415039,8.409999847412095,3,0.07594506551559688,1.3600033569591383,59.4000015258789,-2.4999761583088294,59.5,7.235207001009761,59.18999862670898,0.07594506551559688
6213,2024-03-01,59.79999923706055,59.84000015258789,59.13999938964844,59.22000122070313,3010134.0,0.013731099093855947,1.121214923561541,-3.8667124437323093,49.82934753668719,47.511873205398054,-0.5454066519354939,-0.2859888701625337,0.4201747667540019,1.702179851743466,10.50397174872598,0.8499984741210938,-0.31100445124191367,0.3064994812011719,-0.7894309193711067,1.4024298817734504,-0.24146571908496384,0.8544646814873076,-1.4431534873049756,93.18180504580528,37.435168940918714,0.5479652002861392,3,-0.6949996948242188,-0.4399986267089844,-0.25749874114990234,0.7100009918212891,8.28000259399414,4,0.10301003220740013,-7.266778566160576,58.9900016784668,1.3600033569591383,59.4000015258789,-2.4999761583088294,59.5,0.10301003220740013
6214,2024-03-04,59.38999938964844,60.040000915527344,59.22999954223633,59.4900016784668,2741093.0,-0.006856184826805389,-2.857131179553319,-0.17241832902534363,42.14162087160937,47.56877958775266,-0.20387672607820662,0.1448250767398065,0.7583142852267741,2.096898534751155,10.728793796465515,0.8100013732910156,-0.3602621986067476,-0.11200027465820028,-1.2016180021174492,0.9776174528010486,-0.6568091383878212,0.4328085890714206,-0.9820905579397348,38.0950477927419,-13.784022606377384,0.5448088637296232,3,-0.20999908447265625,-0.029998779296875,0.1550006866455078,1.1200008392333984,8.30999755859375,0,0.122411253530474,1.121214923561541,59.79999923706055,-7.266778566160576,58.9900016784668,1.3600033569591383,59.4000015258789,0.122411253530474
6215,2024-03-05,59.15999984741211,59.290000915527344,58.709999084472656,59.04999923706055,3098188.0,-0.0038726981747775335,2.1351217601088726,-1.0999809269502194,39.32204398024377,47.4303226850654,0.12729970991230033,0.3004435967718422,0.9171350167902972,2.3024601149885484,11.365501225070664,0.6800003051757812,-0.4030482847993966,-0.2849998474121094,-1.316574819883492,0.7465751250592731,-0.8007873336478042,0.23078763882358544,-0.7020491953893355,33.83459724883265,-13.253351848111734,0.5157874862356925,3,0.14500045776367188,0.16500091552734375,0.5975008010864258,1.3500003814697266,9.929996490478501,1,0.1333671944674768,-2.857131179553319,59.38999938964844,1.121214923561541,59.79999923706055,-7.266778566160576,58.9900016784668,0.1333671944674768
6216,2024-03-06,59.97999954223633,60.25,59.18000030517578,59.2599983215332,3491791.0,0.013860711577741602,-1.431825078244887,6.545429324455542,51.90082290281474,48.093799103700924,-0.588403187920342,-0.41563974686461336,0.024346074772125803,1.4465754686485468,10.937147482137979,1.0900001525878906,-0.3885636311480525,0.4554998397827177,-0.4737321075505818,1.3847317871160172,-0.009116133883928512,0.9201158134493639,-1.4730079063057673,82.4675131656519,34.0546648563025,0.46461597366664825,3,-0.5699996948242188,-0.654998779296875,-0.22249889373779297,0.5300006866455078,8.310001373291016,2,0.11370462756871169,2.1351217601088726,59.15999984741211,-2.857131179553319,59.38999938964844,1.121214923561541,59.79999923706055,0.11370462756871169
6217,2024-03-07,59.91999816894531,60.209999084472656,59.52999877929688,59.68000030517578,3151539.0,-0.001000356347931719,-1.5185153788553503,0.33332980121222394,50.25124600638978,47.82288429193828,-0.4520990544462222,-0.3134266158263159,0.0038797125379517183,1.471735009445112,10.128510350895766,0.6800003051757741,-0.24111711796726354,0.35849857330322266,-0.5719061396652592,1.2889032862717045,-0.10670378318101825,0.8237009297874636,-1.3649463687851195,78.5713224110854,29.646505822236314,0.46520235648424046,3,-0.5099983215332031,-0.6249980926513672,-0.16249752044677734,0.5900020599365234,7.3300018310546875,3,0.13367827738656057,-1.431825078244887,59.97999954223633,2.1351217601088726,59.15999984741211,-2.857131179553319,59.38999938964844,0.13367827738656057
6218,2024-03-08,60.04999923706055,60.72999954223633,60.040000915527344,60.209999084472656,3278520.0,0.0021695773045369293,-6.666800890113383,-0.6666719649044728,53.05085184107593,48.97648742113164,-0.582183768067793,-0.43999629293240616,-0.1725652970875302,1.3053782967476195,9.933328872347651,0.8100013732910156,-0.09311544682891082,0.47199974060058736,-0.48165424244736244,1.4256537236485372,-0.004827250923391091,0.9488267321245658,-1.4478484759553183,66.33662618430272,16.2815544928713,0.4768269915239758,3,-0.3299999237060547,-0.7999992370605469,-0.2924985885620117,0.46000099182128906,7.610004425048842,4,0.12239804133556431,-1.5185153788553503,59.91999816894531,-1.431825078244887,59.97999954223633,2.1351217601088726,59.15999984741211,0.12239804133556431
6219,2024-03-11,60.13000106811523,60.290000915527344,59.77000045776367,59.86999893188477,2712053.0,0.0013322536564714937,-1.2608760552634635,-1.6250149011753159,65.64418805119014,49.681787690930186,-0.5753254622642601,-0.5223647153445015,-0.3051641755865049,1.1795366733016621,9.789338175361472,0.5200004577636719,-0.011108276161913011,0.536501502990717,-0.4434289149042172,1.5164319208856512,0.04653629404324988,1.026466711938184,-1.4816933252838638,70.2971119726698,13.450712472253755,0.48996520894746676,3,-0.4100017547607351,-0.8800010681152273,-0.2950010299682546,0.37999916076660867,7.289997100830085,0,0.13221354767537274,-6.666800890113383,60.04999923706055,-1.5185153788553503,59.91999816894531,-1.431825078244887,59.97999954223633,0.13221354767537274
6220,2024-03-12,60.66999816894531,60.9000015258789,60.31000137329102,60.61999893188477,3505196.0,0.008980493784099153,1.3136990912150879,0.19230317791013313,67.12328562598348,51.35289216329741,-1.0414215756211291,-1.0890577201184755,-0.9051408400791132,0.6035596304495314,10.462958677095893,0.7700004577636719,-0.020070442128428567,1.0579986572265625,0.010282875085302123,2.105714439367823,0.5341407661559288,1.5818565482971962,-1.976456584022337,86.62772129664165,25.122231551823575,0.5238578910706303,3,-0.8649978637695312,-1.4199981689453125,-0.7974977493286133,-0.15999794006347656,6.610000610351577,1,0.11587273762100203,-1.2608760552634635,60.13000106811523,-6.666800890113383,60.04999923706055,-1.5185153788553503,59.91999816894531,0.11587273762100203
6221,2024-03-13,61.7400016784668,61.86999893188477,60.52999877929688,60.68999862670898,4217299.0,0.01763645198310182,1.0458055723803534,21.000381475550544,71.85929712460062,54.569189326732776,-1.9496118136980627,-2.166159535094806,-2.0158675473932277,-0.4844320112244844,11.437159803983702,1.3400001525878906,0.13575760663816538,2.06200199127197,0.6853144611514423,3.4386895213924973,1.3736582262117025,2.750345756332237,-3.0021309282940365,94.4445621820064,28.797237666822554,0.6883437650602642,3,-1.450002670288086,-2.0100021362304688,-1.667501449584961,-1.230001449584961,6.159999847412095,2,0.11904752931011475,1.3136990912150879,60.66999816894531,-1.2608760552634635,60.13000106811523,-6.666800890113383,60.04999923706055,0.11904752931011475
6222,2024-03-14,62.709999084472656,62.75,61.7599983215332,61.90999984741211,6905212.0,0.015711003881364816,1.2500010837194988,0.7619018208768641,73.79094625323515,57.231589184127,-2.6110104775298666,-3.059914536332613,-3.0400123134527774,-1.462648543393584,11.715278478502475,1.0099983215332031,0.1666557773355919,2.8839994430542006,0.9507838393135657,4.817215046794836,1.9173916411838832,3.850607244924518,-3.8468432070314122,98.65768719221597,32.149306816485534,0.9666078018703166,3,-1.9799995422363281,-2.539999008178711,-2.7724990844726562,-2.1999988555908203,5.200004577636733,3,0.08898105425800162,1.0458055723803534,61.7400016784668,1.3136990912150879,60.66999816894531,-1.2608760552634635,60.13000106811523,0.08898105425800162
6223,2024-03-15,62.47999954223633,63.41999816894531,62.47999954223633,62.72999954223633,14595607.0,-0.0036676693604557054,-6.519989013671875,-0.3125002980235081,76.66127951290571,61.067106810937695,-2.1913143183742463,-2.7678383426626425,-2.8685939204916195,-1.2379778681661975,12.296933913820396,0.9399986267089844,0.26666163171141477,2.5244998931884766,0.2554172277952844,4.793582558581669,1.389958560491884,3.659041225885069,-3.3836330174415608,74.24659681759988,6.67982695240687,1.1345413326965952,3,-1.4150009155273438,-1.6100006103515625,-2.6874990463256836,-1.9699993133544922,5.430004119873061,4,0.07634443810357516,1.2500010837194988,62.709999084472656,1.0458055723803534,61.7400016784668,1.3136990912150879,60.66999816894531,0.07634443810357516
6224,2024-03-18,62.63000106811523,63.0,62.36999893188477,62.47999954223633,3014932.0,0.002400792685305575,-2.405385900158865,-0.6000061035155966,76.03994960282068,65.14687410233513,-2.048847332474786,-2.831459358534083,-3.0137774104662256,-1.3952045561650266,12.814184008380542,0.6300010681152273,0.47814560637365133,2.527501296997066,-0.03156033226839128,5.086562926262523,1.2479704823643374,3.8070321116297947,-3.1877440117884177,74.59813778798818,7.661636395169992,1.2795308146327278,3,-1.3300018310546804,-1.7600021362304616,-2.930000305175774,-2.1300010681152273,5.429996490478523,0,0.08031298911401308,-6.519989013671875,62.47999954223633,1.2500010837194988,62.709999084472656,1.0458055723803534,61.7400016784668,0.08031298911401308
6225,2024-03-19,64.30000305175781,64.41999816894531,62.81000137329102,62.9900016784668,4728370.0,0.026664568979111403,1.077426468235696,8.733253649357009,82.32190199350603,68.52699400130084,-3.2554048880372903,-4.271540221394119,-4.645594135873942,-3.067264855286247,13.050786810328715,1.7899971008300852,0.6469099197387393,3.9125030517578097,0.8399144280332251,6.985091675482394,2.3762087398955174,5.448797363620102,-4.539526706421526,96.91529213328887,28.24834573129087,1.5362943118622907,3,-2.3250045776367188,-2.930004119873047,-4.762502670288086,-3.8000030517578125,5.1800003051757955,1,0.04852247230340079,-2.405385900158865,62.63000106811523,-6.519989013671875,62.47999954223633,1.2500010837194988,62.709999084472656,0.04852247230340079
6226,2024-03-20,63.20000076293945,63.56999969482422,62.959999084472656,63.349998474121094,4243839.0,-0.01710734427077587,1.0677981443765558,-0.11450194957033741,75.45342750602879,71.32723639014961,-1.8445896277896736,-2.9876275143244726,-3.508118191024323,-1.9840411626634378,13.141350038809513,1.3400039672851562,0.8980031040548724,2.5985006332397447,-0.6356748281887548,5.832676094668244,0.9814129025254914,4.215588363953998,-2.9735722352422655,54.1354332334724,-18.399787034324035,1.6170877307142497,3,-1.105001449584961,-1.8300018310546875,-3.897500991821289,-2.700000762939453,6.049999237060547,2,0.06455692985924699,1.077426468235696,64.30000305175781,-2.405385900158865,62.63000106811523,-6.519989013671875,62.47999954223633,0.06455692985924699
6227,2024-03-21,62.91999816894531,63.77000045776367,62.77000045776367,63.5,3750719.0,-0.004430420737563279,-1.272734366194741,3.866737875435518,70.15500762199254,73.22769814358479,-1.2228841085153732,-2.5393218557099573,-3.1837739433619845,-1.722456061224804,13.840965072223844,1.0,1.2091688322185945,2.1289981842041,-1.1852899148327367,5.44328628324093,0.47185413468568527,3.786142233722515,-2.274212677123316,26.82924106104423,-41.314142972173954,1.6571440495184155,3,-0.8249988555908203,-1.5499992370605469,-3.6499977111816406,-2.4199981689453125,5.669998168945298,3,0.0791481802583951,1.0677981443765558,63.20000076293945,1.077426468235696,64.30000305175781,-2.405385900158865,62.63000106811523,0.0791481802583951
6228,2024-03-22,62.849998474121094,63.2400016784668,62.5099983215332,62.70000076293945,2400377.0,-0.0011125190219533065,-1.7547161663199868,-0.2586159269685091,73.37834326871726,74.08704872331003,-0.7978368293213975,-2.337949771853822,-3.090608791602861,-1.67482096840196,14.46996519388738,0.7300033569335938,1.390574920648568,1.899498558044435,-1.491756776145536,5.290753892234406,0.2038708909494531,3.595126225139417,-1.8267917145867685,23.414620530521976,-46.52496509593928,1.695627667094985,3,-0.4849987030029297,-1.4799995422363281,-3.579998016357422,-2.624998092651367,4.000000000000014,4,0.08050923326707449,-1.272734366194741,62.91999816894531,1.0677981443765558,63.20000076293945,1.077426468235696,64.30000305175781,0.08050923326707449
6229,2024-03-25,63.22999954223633,63.38000106811523,62.72000122070313,62.75,2815602.0,0.006046158748463704,-1.4444570031860073,3.2000457770656903,76.9536022312158,75.1793061238914,-0.7731657832525656,-2.5294517427446266,-3.4361035268165665,-2.0820698795255765,14.91317599606572,0.6599998474120952,1.6210398440918112,2.0774995803833036,-1.35327703597342,5.508276196740034,0.36211127220494177,3.7928878885616655,-1.867113641760902,37.6964020012183,-35.289629541071164,1.7153883081783652,3,-0.7550010681152344,-1.8600006103515625,-3.9599990844726562,-3.0049991607666016,3.1300010681152344,0,0.07401556466479042,-1.7547161663199868,62.849998474121094,-1.272734366194741,62.91999816894531,1.0677981443765558,63.20000076293945,0.07401556466479042
6230,2024-03-26,62.97999954223633,63.47999954223633,62.7599983215332,63.0,2681684.0,-0.003953819418154647,-2.1304203604036918,-0.041667660078360313,71.48993752213396,75.13826616806176,-0.17995726123817946,-2.1137441042943266,-3.142185221628722,-1.876376473067097,15.974080615296065,0.720001220703125,1.840436417576015,1.6534996032714844,-1.7773837465547189,5.0843829530976805,-0.06194207164161725,3.368941278184586,-1.311402414913914,37.30162094083596,-33.06052439953085,1.715441674913099,3,0.10999870300292969,-1.6100006103515625,-3.7099990844726562,-2.7549991607666016,4.280002593994141,1,0.08066049624136018,-1.4444570031860073,63.22999954223633,-1.7547161663199868,62.849998474121094,-1.272734366194741,62.91999816894531,0.08066049624136018
6231,2024-03-27,63.040000915527344,63.459999084472656,62.290000915527344,62.599998474121094,2687714.0,0.0009527052036699679,-1.2075487994472276,-21.999618539004388,72.34955469764472,74.97811155077395,-0.040410730990572574,-1.9890429593518135,-3.1141113992274967,-1.9446996757270867,16.88442983402187,1.1699981689453125,2.0072807442825535,1.531501007080081,-1.854982104031862,4.917984118192031,-0.16174054847589048,3.2247425626360524,-1.0962636840426399,50.67569134965577,-17.877716661800868,1.6932415555559734,3,0.3149986267089844,-1.6700019836425781,-3.770000457763672,-2.815000534057617,4.029998779296875,2,0.10215739765035492,-2.1304203604036918,62.97999954223633,-1.4444570031860073,63.22999954223633,-1.7547161663199868,62.849998474121094,0.10215739765035492
6232,2024-03-28,63.47000122070313,63.65999984741211,63.18000030517578,63.38999938964844,3452878.0,0.006821070731772183,1.0869586850878212,0.18182133444307344,73.48899162706569,74.62563511901394,-0.3925480889125268,-2.1778643595486287,-3.4572834281304026,-2.385874991735079,17.819899142682015,0.6199989318847656,2.1532362506247082,1.737501335144053,-1.5384206037889,5.013423274077013,0.0995403656775764,3.3754623046105294,-1.2786378954723645,86.1314762889933,16.583111781673963,1.6379609694664785,3,-0.11500167846680398,-1.9750022888183665,-4.017500877380378,-3.2450008392334055,3.760002136230476,3,0.09106662467514659,-1.2075487994472276,63.040000915527344,-2.1304203604036918,62.97999954223633,-1.4444570031860073,63.22999954223633,0.09106662467514659
6233,2024-04-02,65.95999908447266,66.05999755859375,64.19999694824219,64.19999694824219,6167933.0,0.039231098406806275,-1.1136344917572294,21.99952317375353,80.08252968198674,75.07481068336571,-2.6116369345522017,-4.408747121322577,-5.822314104842384,-4.850008779199413,19.476676976828312,2.589996337890618,2.246427378134314,3.919499206542966,0.2714191801014323,7.5675792329844995,2.095459193322199,5.743539219763733,-3.6699981689453125,97.3475182184842,26.741598430377536,1.824040013220768,4,-1.7849998474121094,-3.645000457763672,-6.507498741149902,-5.73499870300293,2.3899993896484517,1,0.03987260900428158,1.0869586850878212,63.47000122070313,-1.2075487994472276,63.040000915527344,-2.1304203604036918,62.97999954223633,0.03987260900428158
6234,2024-04-03,66.66000366210939,66.76000213623047,65.98000335693361,66.29000091552734,3604306.0,0.010612561967143996,1.7368392873873495,0.21022857811667697,80.40607686236362,74.86194122434989,-2.994804051623852,-4.781315832666323,-6.369554769556629,-5.512471276146357,21.52018635473737,0.8000030517578125,2.272801658490451,4.256003570556658,0.28539227745329754,8.226614863660018,2.2706979240049776,6.241309217108338,-3.9176031494140773,97.76289828159489,27.97808303607286,1.985305646551681,4,-2.135002136230483,-3.9950027465820455,-7.207503318786635,-6.435003280639663,2.019996643066392,2,0.002850207044313713,-1.1136344917572294,65.95999908447266,1.0869586850878212,63.47000122070313,-1.2075487994472276,63.040000915527344,0.002850207044313713
6235,2024-04-04,67.05000305175781,67.19000244140625,66.5,66.56999969482422,3487338.0,0.005850575580902628,-1.225804466867655,1.2972967400044866,78.95308509677965,75.25079206776665,-3.3008082978122317,-4.7957911764252685,-6.6110367547171975,-5.871540598557715,23.2846477921963,0.69000244140625,2.3263529686002613,4.25150279998779,0.07546765977490111,8.427537940200672,2.1634852298813456,6.339520370094235,-3.745138311767576,97.14287048873264,29.218359601616143,2.0880175701064414,4,-2.3100013732910156,-4.100002288818359,-7.65250301361084,-6.825002670288086,1.6999969482421875,3,-0.010290863683833362,1.7368392873873495,66.66000366210939,-1.1136344917572294,65.95999908447266,1.0869586850878212,63.47000122070313,-0.010290863683833362
6236,2024-04-05,66.80000305175781,67.37999725341797,66.73999786376953,67.19000244140625,3537494.0,-0.003728560605836484,-1.5097534705600766,-0.8124930461734086,74.20117194553794,75.70036588149392,-2.7786499631528017,-4.225289021919302,-6.2362183806434786,-5.602607926977157,26.083567011236862,0.6399993896484375,2.3904619261769398,3.6605026245117216,-0.6578544242685922,7.978859673292035,1.5013241001215647,5.8196811489018785,-2.8735162795410147,86.19060421215545,21.23848968948792,2.159178524390156,4,-1.9650039672851562,-3.7550048828125,-7.435003280639648,-6.575002670288086,1.5199966430664062,4,0.006886213524814444,-1.225804466867655,67.05000305175781,1.7368392873873495,66.66000366210939,-1.1136344917572294,65.95999908447266,0.006886213524814444
6237,2024-04-08,67.93000030517578,68.11000061035156,66.68000030517578,66.73000335693361,3533695.0,0.016916125775360058,-1.1999953049990024,-3.0769200672952413,79.14435819112552,76.34103420620596,-3.490282623371357,-4.97974254652506,-7.22827207843244,-6.718884783232468,29.1267994539742,1.4300003051757812,2.2572661897312685,4.389999771118163,-0.15114948480433554,8.931149027040654,2.119425143156917,6.660574399079408,-3.3818816463427765,95.39641594405376,30.313801714269673,2.2705746279612455,4,-2.729999542236328,-4.520000457763672,-8.565000534057617,-7.704999923706055,-0.45999908447267046,0,-0.012660100198557456,-1.5097534705600766,66.80000305175781,-1.225804466867655,67.05000305175781,1.7368392873873495,66.66000366210939,-0.012660100198557456
6238,2024-04-09,67.40000152587889,68.08999633789061,67.18000030517578,67.73000335693361,3013797.0,-0.00780213126624274,-1.3636129441372518,-0.2750022252457576,74.5118034017037,76.06972322514905,-2.511055976375431,-4.080053260832912,-6.585566074519036,-6.174116444456537,31.865413552938694,0.9099960327148295,2.2447562299908554,3.4925008773803583,-1.049074216958715,8.034075971719432,1.221713330210818,5.763288424549891,-2.13950647674217,66.66666666666578,2.6725450701705,2.2707875471695353,4,-2.200000762939439,-3.9900016784667827,-8.080000877380357,-7.1750011444091655,-0.9400024414062358,1,-0.0025222279687933113,-1.1999953049990024,67.93000030517578,-1.5097534705600766,66.80000305175781,-1.225804466867655,67.05000305175781,-0.0025222279687933113
6239,2024-04-10,68.08000183105469,68.30000305175781,67.30000305175781,67.86000061035156,3069874.0,0.010089025070937119,2.0302862163036943,-0.6666666666666092,71.62469338407948,76.08469609869856,-2.7163915358098194,-4.357323733906078,-7.161654091671366,-6.836360773604781,35.041999207283595,1.0,2.35655301565302,3.775001144409174,-0.7661135584230294,8.316115847241385,1.5044437929930723,6.045558495825276,-2.2496056696749918,87.77773068282966,26.7934161803892,2.2705573514161044,4,-2.7849998474121094,-4.575000762939453,-8.847501754760742,-7.855001449584961,-1.1300048828125,2,0.003965873028858535,-1.3636129441372518,67.40000152587889,-1.1999953049990024,67.93000030517578,-1.5097534705600766,66.80000305175781,0.003965873028858535
6240,2024-04-11,67.69999694824219,69.09999847412111,67.51000213623047,68.40000152587889,3406929.0,-0.005581740196710205,-1.9444534710399608,-3.1818213344429926,78.05481077075348,76.71861344015508,-1.7840575590955154,-3.6086629956046323,-6.687102546492163,-6.414283542688636,37.94954323058648,1.5899963378906392,2.4687317806111224,3.043496322631839,-1.4001838782364757,7.487176523500153,0.8216562221976886,5.265336423065996,-1.3756794087868656,42.14865350542546,-18.888129184538556,2.2218401004341564,4,-1.55999755859375,-3.7949981689453054,-8.429996490478516,-7.474996566772461,-0.6999969482421875,3,0.014475678007531023,2.0302862163036943,68.08000183105469,-1.3636129441372518,67.40000152587889,-1.1999953049990024,67.93000030517578,0.014475678007531023
6241,2024-04-12,69.08999633789061,69.31999969482422,68.48000335693361,68.55000305175781,3391229.0,0.020531749664790988,-1.4706040750382088,-0.7714139355429322,83.78967617290375,77.8631339452482,-2.487166965597069,-4.658636756411553,-7.9538154390666165,-7.7672727917649524,40.28274945149346,1.6200027465820312,2.5754927439284074,4.065995979309065,-0.5735069943767712,8.705498952994901,1.7462444924661469,6.385747466151983,-2.2105426115021345,91.28774961708469,24.853051627456452,2.3197514868429177,4,-2.3299980163574077,-4.839996337890611,-9.774995803832994,-8.864995956420884,-2.6899948120117188,4,-0.004921064639051731,-1.9444534710399608,67.69999694824219,2.0302862163036943,68.08000183105469,-1.3636129441372518,67.40000152587889,-0.004921064639051731
6242,2024-04-15,68.29000091552734,69.15000152587889,68.16000366210939,68.90000152587889,3609707.0,-0.011579034082601747,-1.2758699312473782,-1.1296448048828767,77.58621756927195,77.58576593272434,-1.0410278353581361,-3.6039434451695627,-7.05276194618245,-6.953544313978824,41.99307506150387,0.9899978637695028,2.7794859999576786,2.9870004653930664,-1.7369369862440323,7.710937917030158,0.6250317395745242,5.348969191211616,-0.9224379954517161,51.8692021932733,-19.180767562285915,2.361968725818547,4,-0.6399993896484375,-3.865001678466797,-8.922500610351562,-8.065000534057617,-3.1200027465820312,0,0.00043928509144386396,-1.4706040750382088,69.08999633789061,-1.9444534710399608,67.69999694824219,2.0302862163036943,68.08000183105469,0.00043928509144386396
6243,2024-04-16,67.25,67.73000335693361,65.40000152587889,67.41999816894531,3252933.0,-0.015229182919675122,4.898675010622952,0.2786852440153153,69.10646522261767,76.33025352830812,0.22484840457546795,-2.3065197449100765,-5.896558601059326,-5.90492013167168,42.34187080760462,2.8899993896484517,2.980832066892276,1.7084995269775334,-2.8954543087228046,6.3124533626778785,-0.5934773908726356,4.010476444827702,2.0699996948242188,47.193860670063756,-26.915357211270745,2.3019769178501712,4,0.1100006103515625,-2.7049999237060547,-7.897500038146973,-7.024999618530273,-1.5500030517578125,1,0.003271393616403051,-1.2758699312473782,68.29000091552734,-1.4706040750382088,69.08999633789061,-1.9444534710399608,67.69999694824219,0.003271393616403051
6244,2024-04-17,67.66000366210939,68.01000213623047,67.20999908447266,67.22000122070311,2967935.0,0.0060967087302510325,-2.478223372143165,-2.588277533435227,71.9101231953864,75.5477022059311,-0.03172395215283075,-2.4457622140439526,-6.164501782536213,-6.286264930459737,42.88611517108094,0.8000030517578125,3.175345450998762,1.8670030593872156,-2.6152200156551686,6.349226134429607,-0.3741084781339765,4.108114596908408,1.58159606933593,57.65314265028214,-20.23987422255727,2.2411115375211943,4,-0.3000030517578267,-3.115003585815444,-8.175004005432143,-7.435003280639663,-1.670005798339858,2,-0.017735804207600903,4.898675010622952,67.25,-1.2758699312473782,68.29000091552734,-1.4706040750382088,69.08999633789061,-0.017735804207600903
6245,2024-04-18,67.41999816894531,67.65000152587889,66.75,67.26999664306639,3721241.0,-0.0035472284979860547,1.9507848164593493,0.3409106672215389,70.16571791072766,75.09931842428551,0.2975782524873267,-2.065952266916071,-5.817112605008447,-6.034033752832855,42.537732566710226,0.9100036621093892,3.047954705266676,1.4709978103637695,-3.00961301419197,5.951608634919502,-0.7693076019140932,3.7113032226416394,1.7447695983886717,51.53055067905553,-28.574049666820677,2.2403054122778667,4,-0.05999755859375,-2.6049976348876953,-7.934998512268066,-7.194997787475586,-1.0199966430664205,3,-0.006971243451021292,-2.478223372143165,67.66000366210939,4.898675010622952,67.25,-1.2758699312473782,68.29000091552734,-0.006971243451021292
6246,2024-04-19,67.27999877929689,67.54000091552734,66.18000030517578,66.98000335693361,4151819.0,-0.0020765261561948023,2.317075893895667,1.9999491378869985,68.0226817339285,73.86357659570807,0.573092088480081,-1.69133286805031,-5.507567892806108,-5.8877677781846245,42.00201890231868,1.3600006103515625,2.8563151878420996,1.1269985198974695,-3.195345807305216,5.449342847100155,-1.0341736437038804,3.2881706834988123,1.8094736632079957,50.13326009114659,-28.00238810643821,2.1611721636013446,4,0.08000183105467329,-2.3549995422363423,-7.752498626708999,-7.054998397827163,-1.1399993896484517,4,-0.004161694179207531,1.9507848164593493,67.41999816894531,-2.478223372143165,67.66000366210939,4.898675010622952,67.25,-0.004161694179207531
6247,2024-04-22,67.90000152587889,68.05000305175781,67.25,67.55000305175781,2603386.0,0.009215260966574101,1.4615420730776905,1.1666793825181998,61.149423674591816,72.37886773714007,-0.057679058465012645,-2.0228282548288234,-5.972793160662647,-6.493364252282021,41.44844687036174,0.8000030517578125,2.690523564436262,1.4980010986327983,-2.6085360910897464,5.604538288355343,-0.5552674962284811,3.5512696934940777,1.115681498293469,94.33956832046843,17.864337334421407,2.053268594861273,4,-0.5400009155273295,-2.360002517700181,-7.8900022506713725,-7.6750011444091655,-2.2700042724609233,0,-0.022091310254658825,2.317075893895667,67.27999877929689,1.9507848164593493,67.41999816894531,-2.478223372143165,67.66000366210939,-0.022091310254658825
6248,2024-04-23,67.91000366210939,68.48999786376953,67.62000274658203,68.0,2651398.0,0.00014730686311814623,-1.5970074472203877,-0.25713351498634585,57.80273705385718,70.84309481155984,0.01371254377774278,-1.7226309136350295,-5.842118923057484,-6.494024826175348,41.2712399001215,0.8699951171875,2.6204399242212304,1.2550029754638814,-2.541934842982627,5.05194079391039,-0.6434659337593729,3.1534718846871357,1.0333657320970957,74.89199936586846,1.0636821993200982,1.898468909223253,4,-0.5500030517578267,-2.105003356933608,-7.4600038528442525,-7.685003280639663,-2.600006103515639,1,-0.04034759748795114,1.4615420730776905,67.90000152587889,2.317075893895667,67.27999877929689,1.9507848164593493,67.41999816894531,-0.04034759748795114
6249,2024-04-24,67.91000366210939,68.69999694824219,67.63999938964844,68.48999786376953,2559602.0,0.0,1.1200112915900542,6.444642251611575,55.64304094035672,68.35289816373796,-0.014458048463140472,-1.4272136466809542,-5.701765850055111,-6.460478058681829,41.049610724633446,1.05999755859375,2.37866636091276,1.021002769470229,-2.4500437127300785,4.492049251670537,-0.7145204716299247,2.756526010570383,0.9624983747305436,68.65101831359938,-2.1361214737930823,1.7355232411001549,4,-0.5500030517578267,-2.105003356933608,-6.942504882812514,-7.475004196167006,-0.9000015258789205,2,-0.03254316882183117,-1.5970074472203877,67.91000366210939,1.4615420730776905,67.90000152587889,2.317075893895667,67.27999877929689,-0.03254316882183117
6250,2024-04-25,68.05999755859375,68.18000030517578,67.44000244140625,67.80999755859375,2708031.0,0.002208715776701453,2.020365584031389,-0.4310387919127715,58.377618291057175,65.52933617686612,-0.12070946906776214,-1.240725936923866,-5.722244142402644,-6.584973321658509,40.691547198791724,0.7399978637695312,2.215870495896368,0.9169967651367159,-2.05761157279683,3.891605103070262,-0.5703074038300571,2.404300934103489,0.7430544680269691,74.6031649919316,5.526335969166553,1.4873041689667745,4,-0.784996032714858,-2.2549972534179688,-6.974998474121094,-7.624998092651367,-2.1399993896484375,3,-0.030414336895062788,1.1200112915900542,67.91000366210939,-1.5970074472203877,67.91000366210939,1.4615420730776905,67.90000152587889,-0.030414336895062788
6251,2024-04-26,69.48000335693361,70.11000061035156,67.79000091552734,67.87999725341797,4902657.0,0.020864029522148497,-1.6067430178133626,6.400024414062557,59.9231786682089,63.56677629897022,-1.6534531354200652,-2.2699044018795433,-6.997431930070839,-7.972561106301725,41.29267094631864,2.3199996948242188,2.0950975498140423,2.015002441406267,-0.4380382727679404,4.4680431555804745,0.7884820843191704,3.2415227984933637,-4.080001831054716,77.97212870732525,11.719566852373362,1.2265203570871013,4,-1.7250022888183736,-3.280002593994155,-7.807504653930678,-8.545003890991225,-5.1500015258789205,4,-0.04432932760857955,2.020365584031389,68.05999755859375,1.1200112915900542,67.91000366210939,-1.5970074472203877,67.91000366210939,-0.04432932760857955
6252,2024-04-29,69.25,69.75,68.87999725341797,69.06999969482422,3282811.0,-0.0033103532789431345,-2.1071238811460336,0.1124997615823294,62.31687209771299,62.8123770628697,-1.4225494755804107,-1.6703134310696868,-6.600698039796242,-7.695659926141836,41.79356565258644,0.8700027465820312,1.9513086979256258,1.4959991455078097,-0.22926034167980447,3.221258632695424,0.6333694019139955,2.358628889101624,-3.7557984924316514,67.79021722358426,1.5243540604955825,0.8626297435938093,4,-1.1049995422363281,-3.049999237060547,-7.517500877380371,-8.315000534057617,-4.529998779296889,0,-0.04490975610615977,-1.6067430178133626,69.48000335693361,2.020365584031389,68.05999755859375,1.1200112915900542,67.91000366210939,-0.04490975610615977
6253,2024-04-30,68.58999633789061,69.84999847412111,68.58000183105469,69.68000030517578,3628541.0,-0.009530738803023686,-1.2882967097169113,-6.055567329292666,53.4044932832992,60.75619596152668,-0.6174047532925755,-0.846579032175427,-5.782708811426801,-6.991800863655968,40.948192657601425,1.2699966430664205,1.5731893260545462,0.7044956207275277,-0.8360492750737478,2.245040516528803,-0.06577682717311006,1.4747680686281655,-3.003478848266596,43.0709619901584,-19.628043271515374,0.7702724479006356,4,-0.4449958801269389,-2.3899955749511577,-6.857497215270982,-7.654996871948228,-3.6199951171875,1,-0.043154967816166456,-2.1071238811460336,69.25,-1.6067430178133626,69.48000335693361,2.020365584031389,68.05999755859375,-0.043154967816166456
6254,2024-05-02,66.84999847412111,67.93000030517578,66.26000213623047,67.73999786376953,4081964.0,-0.025368099674446087,1.629909528901491,0.8165102296509152,45.19775618561908,57.98197799207017,1.1126139296660398,0.9574727082336807,-3.89523937964411,-5.20612406785574,39.10823767083617,2.329994201660142,1.2383459006726412,-1.045001983642564,-2.5557836006504147,0.4657796333652868,-1.8003927921464822,-0.28961117513864565,-1.1730113220825444,15.324586278578408,-47.909529999881116,0.7553908085039244,5,1.295001983642564,-0.6499977111816548,-4.982499122619643,-5.914999008178725,-1.909996032714858,3,-0.02303666343572952,-1.2882967097169113,68.58999633789061,-2.1071238811460336,69.25,-1.6067430178133626,69.48000335693361,-0.02303666343572952
6255,2024-05-03,66.36000061035156,67.16000366210939,65.98999786376953,66.84999847412111,2803917.0,-0.0073298111436641555,1.1081029067089776,0.5505597750613171,32.83024191381401,54.07170690094634,1.6052476531179707,1.4684131512395169,-3.225283882662808,-4.673152133563079,36.938938224308004,1.170005798339858,1.0446820427537205,-1.5004997253417969,-3.1201220948960895,0.11912264421249574,-2.310310910118943,-0.6906885405646506,-0.5943531891467444,8.98064320197327,-48.61031095993961,0.8098111847771496,5,1.6899986267089844,-0.15999984741210938,-4.437501907348633,-5.42500114440918,-1.1500015258789062,4,0.009795080167276371,1.629909528901491,66.84999847412111,-1.2882967097169113,68.58999633789061,-2.1071238811460336,69.25,0.009795080167276371
6256,2024-05-06,67.26000213623047,67.48999786376953,66.72000122070311,66.93000030517578,1730316.0,0.013562409849322998,-1.0533243815103768,-0.6734760607239976,43.602506605808586,52.122049448859315,0.7846227718727476,0.6373161041739621,-3.941475467320359,-5.544149489229277,34.65673871411382,1.1299972534179688,0.7925901292783095,-0.6234981536865263,-2.191967242035247,0.9449709346621944,-1.4077326978608937,0.16073639048784116,-1.4074676512427118,32.90165988717973,-24.363270229883284,0.7842345441743609,5,0.7899971008300781,-1.0600013732910156,-5.030003547668457,-6.325002670288086,-3.160003662109361,0,-0.01992274642767733,1.1081029067089776,66.36000061035156,1.629909528901491,66.84999847412111,-1.2882967097169113,68.58999633789061,-0.01992274642767733
6257,2024-05-07,67.06999969482422,67.48999786376953,66.91999816894531,67.19000244140625,2163667.0,-0.0028248949653824074,-1.714246789340793,-0.3636426688861146,48.75000132454402,51.11618992338008,0.9437537595124752,0.8006349465281346,-3.5728512237502486,-5.327070972011256,31.984583575701947,0.5699996948242188,0.5634862400820992,-0.770500564575201,-2.380214072890979,0.8392129437405771,-1.5753573187330971,0.03435618958269515,-1.1323158873291845,27.979317623898474,-29.297152176294013,0.8048567541578903,5,0.9799995422363281,-0.4249992370605469,-4.707500457763672,-6.135000228881836,-3.1300010681152415,1,-0.040852808651212436,-1.0533243815103768,67.26000213623047,1.1081029067089776,66.36000061035156,1.629909528901491,66.84999847412111,-0.040852808651212436
6258,2024-05-08,67.23000335693361,67.30999755859375,66.62000274658203,66.98000335693361,2516216.0,0.002385621929885451,2.365923555026472,-2.0832856507088815,46.9064814540377,50.14546109156685,0.7567260319153206,0.6611394028872866,-3.5657770913746987,-5.448254947429632,29.08742534274386,0.6899948120117188,0.3777443024980016,-0.6019969940185348,-2.2232580927914256,1.019264104754356,-1.4126275434049802,0.20863355536791062,-1.2088732133814375,63.91772848828137,6.412593493380541,0.8106305493864454,5,0.8199958801269389,-0.07500457763673296,-4.805004119873061,-6.295003890991225,-4.920001983642585,2,-0.037334553189065645,-1.714246789340793,67.06999969482422,-1.0533243815103768,67.26000213623047,1.1081029067089776,66.36000061035156,-0.037334553189065645
6259,2024-05-09,68.34999847412111,68.43000030517578,67.41000366210939,67.41000366210939,2421906.0,0.01665915605033197,-1.1702176012726246,3.759979248046875,55.938692091455266,49.874469291611085,-0.32887718408233013,-0.4612390851753929,-4.487083328506394,-6.523321901085382,26.223434837235015,1.1999969482421733,0.2846840765299561,0.5044982910156364,-1.1299008921051552,2.138897474136428,-0.3127013005447594,1.3216978825760322,-2.247090921232953,96.72123971283546,36.87160218521858,0.8171995915603933,5,-0.2999992370605611,-0.5949974060058736,-5.104999542236342,-6.594999313354506,-6.9300003051757955,3,-0.04945131424834992,2.365923555026472,67.23000335693361,-1.714246789340793,67.06999969482422,-1.0533243815103768,67.26000213623047,-0.04945131424834992
6260,2024-05-10,68.68000030517578,69.19999694824219,68.56999969482422,68.66999816894531,3111904.0,0.004828117606756388,-5.0,0.010640629185030072,58.728176111278536,49.74169122972993,-0.6276912233662983,-0.752645613352172,-4.6204588949162115,-6.80681884972396,23.08876683921561,0.8499984741210795,0.24050298552029403,0.7854999542236385,-0.8888066397135646,2.4598065481608415,-0.05165334274497013,1.6226532511922471,-2.4969508911383542,79.84504605739802,17.991133481972184,0.8371532969686042,5,-0.7600021362304688,-0.9249992370605469,-5.084999084472656,-6.57499885559082,-6.680000305175781,4,-0.054455414198471996,-1.1702176012726246,68.34999847412111,2.365923555026472,67.23000335693361,-1.714246789340793,67.06999969482422,-0.054455414198471996
6261,2024-05-13,68.75,68.91999816894531,68.33000183105469,68.61000061035156,1627993.0,0.001019215121042194,1.458339956130591,13.996948893974066,55.689407410206684,49.005306264451455,-0.907572615807041,-0.8953268672118497,-4.485741171975775,-6.832947282780317,19.64212872395469,0.589996337890625,0.22326490072295258,0.8724994659423828,-0.757003288637975,2.5020022205227406,0.05774808865220393,1.6872508432325617,-2.4884115620362905,82.55821862108735,23.788501978170487,0.8147513772901824,5,-0.8300018310546875,-0.9949989318847656,-4.904998779296875,-6.429998397827148,-5.8899993896484375,0,-0.0514909224076705,-5.0,68.68000030517578,-1.1702176012726246,68.34999847412111,2.365923555026472,67.23000335693361,-0.0514909224076705
6262,2024-05-14,68.31999969482422,69.02999877929689,68.23999786376953,68.75,1723131.0,-0.006254549893465855,-1.677951198065557,-3.071444141689373,52.598198149414074,48.91571791624199,-0.6966234555992514,-0.48798304002147574,-3.838581717737682,-6.372627062581174,16.478638084692516,0.790000915527358,0.15966633037118072,0.44099922180176065,-1.190156666411923,2.0721551100154443,-0.37457872230507405,1.2565771659085954,-1.9814430134127576,65.89150266881552,8.782708855274329,0.8155779441068397,5,-0.7250022888183594,-0.5649986267089844,-4.380001068115234,-5.835000991821289,-6.540000915527337,1,-0.06176816802624796,1.458339956130591,68.75,-5.0,68.68000030517578,-1.1702176012726246,68.34999847412111,-0.06176816802624796
6263,2024-05-15,67.47000122070311,68.91999816894531,67.09999847412111,68.75,2714425.0,-0.012441429711913532,1.2469199758872556,2.9767392345771344,47.482825143814715,49.16961446715262,-0.02481308498786916,0.39984259181305504,-2.802936437243247,-5.491195436955799,15.823901714643739,1.8199996948242045,-0.059962901053211226,-0.41999931335450924,-2.0361936113297787,1.1961949846207602,-1.228096462342151,0.3880978356331326,-1.0560156607128448,17.61919121092988,-36.45862574322264,0.808097148987638,5,0.12499618530274859,0.2849998474121236,-3.1650009155273295,-4.620000839233384,-5.159999847412088,2,-0.0523195869294123,-1.677951198065557,68.31999969482422,1.458339956130591,68.75,-5.0,68.68000030517578,-0.0523195869294123
6264,2024-05-16,66.45999908447266,67.73000335693361,66.12999725341797,67.55999755859375,3434553.0,-0.014969647516777207,1.2222151580174068,0.8593746274706053,41.66668653485319,50.151441647268086,1.0326433322676678,1.3864161500108025,-1.6019786299876841,-4.457868888168022,14.962202893616336,1.6000061035156392,-0.32766473804764473,-1.3700012207031307,-3.106749790648138,0.36674734924187646,-2.2383755056756343,-0.5016269357306271,3.6500015258789062,10.749246379764955,-39.04964477118765,0.868374284972505,5,1.2049980163574219,1.2950019836425781,-2.154998779296875,-3.6099987030029297,-4.689998626708984,3,-0.062443541503918176,1.2469199758872556,67.47000122070311,-1.677951198065557,68.31999969482422,1.458339956130591,68.75,-0.062443541503918176
6265,2024-05-17,66.94999694824219,67.36000061035156,66.55000305175781,66.61000061035156,3520169.0,0.007372823811609308,-2.5217939361772705,-0.3090880086559069,35.40943069971263,49.24109987992409,0.7097784585492519,0.9058447090392008,-1.8839752053740284,-4.919061134991253,14.459654282518647,0.9000015258789062,-0.47070297311132947,-0.8565032958984347,-2.6289629711197193,0.91595637932285,-1.742733133509077,0.029726541712207677,3.0804035949707043,28.275836667903015,-17.217448036030625,0.8862298376106444,5,0.7150001525878906,0.8050041198730469,-2.5499954223632812,-4.004995346069336,-4.439998626708984,4,-0.08259893997563605,1.2222151580174068,66.45999908447266,1.2469199758872556,67.47000122070311,-1.677951198065557,68.31999969482422,-0.08259893997563605
6266,2024-05-20,67.0,67.94999694824219,67.0,67.38999938964844,2152355.0,0.0007468716062297709,-3.8717868461207403,-1.1470693833587648,36.74912518129909,47.90766919734131,0.6917616734359342,0.8788483148094031,-1.7475424784019822,-4.944465496618349,14.337004566197326,1.0,-0.4024544059507349,-0.7925003051757784,-2.5867591060739272,1.0017584957223704,-1.6896297056248528,0.104629095273296,2.9523924774169927,30.00007892472934,-12.149293732826667,0.8971294004490774,5,0.6649971008300781,0.7550010681152344,-1.9775009155273438,-3.6550006866455007,-4.119998931884773,0,-0.07462686567164178,-2.5217939361772705,66.94999694824219,1.2222151580174068,66.45999908447266,1.2469199758872556,67.47000122070311,-0.07462686567164178
6267,2024-05-21,66.40000152587889,66.97000122070311,66.08000183105469,66.80000305175781,2660592.0,-0.008955201106285227,1.4054106997412723,1.0256465432920274,37.01070739779734,46.80813874664795,1.326189230110515,1.4342430582755554,-0.9623020388165031,-4.325822010418449,14.027993583417237,0.9199981689453125,-0.18571717181004033,-1.3174987792968835,-3.215252487444488,0.5802549288507208,-2.2663756333706857,-0.36862192522308135,3.4759430470581236,11.267609417478358,-29.494310190221068,0.9488768540738034,5,1.2399978637695455,1.3549995422363423,-0.8950023651122905,-2.9450016021728374,-4.360000610351548,1,-0.05331326557496596,-3.8717868461207403,67.0,-2.5217939361772705,66.94999694824219,1.2222151580174068,66.45999908447266,-0.05331326557496596
6268,2024-05-22,65.16999816894531,65.93000030517578,65.12999725341797,65.90000152587889,3025648.0,-0.018524146516083917,1.0253218345292476,1.8250014305059172,39.393945232161656,44.96983354005977,2.4957004581442845,2.5807641396930876,0.4382788609765811,-3.0672115635035766,13.638021924272136,1.2700042724609233,-0.16558147571679172,-2.4105018615722713,-4.619779261241916,-0.20122446190262622,-3.515140561407094,-1.3058631617374488,4.554108694316412,1.4184723353254534,-40.80294377095037,1.1046386998348239,5,1.9949989318847656,2.450000762939453,0.8675022125244141,-1.7149982452392578,-3.1299972534179688,2,-0.05201779169703624,1.4054106997412723,66.40000152587889,-3.8717868461207403,67.0,-2.5217939361772705,66.94999694824219,-0.05201779169703624
6269,2024-05-23,65.69999694824219,66.04000091552734,65.16000366210939,65.20999908447266,2051948.0,0.008132557836244114,-1.9830986279759397,-0.6712268637062095,45.854251850318306,43.53939751106419,1.7324538083795744,1.978127636920135,0.08595410335959741,-3.568264647275221,13.06643318613691,0.8799972534179545,-0.17323382489016126,-1.770002746582037,-4.126084203565924,0.5860787104018499,-2.9480434750739875,-0.5919620180900864,3.7484633384289054,20.212757323002087,-25.130544773094748,1.1780407284919436,5,1.3800010681152344,1.9200019836425781,0.2525033950805664,-2.244997024536133,-3.3699951171875,3,-0.05159810856036673,1.0253218345292476,65.16999816894531,1.4054106997412723,66.40000152587889,-3.8717868461207403,67.0,-0.05159810856036673
6270,2024-05-24,65.98999786376953,66.08999633789061,65.12999725341797,65.48000335693361,2351491.0,0.004414017184137808,1.7042553191490044,1.0408096535616682,41.3605223276381,41.94729916855657,1.1407055287893968,1.6075142331537222,-0.03674808500545623,-3.833566902849043,12.637880337001551,0.959999084472642,-0.17214200489705433,-1.3765018463134737,-3.8042312253868005,1.051227532759853,-2.590366535850137,-0.16263715677681034,3.1993546409063782,30.49647884466064,-15.742288965833996,1.21386468953666,5,1.0900001525878906,1.6300010681152344,-0.037497520446777344,-2.5349979400634766,-2.3799972534179688,4,-0.06394904595568662,-1.9830986279759397,65.69999694824219,1.0253218345292476,65.16999816894531,1.4054106997412723,66.40000152587889,-0.06394904595568662
6271,2024-05-27,66.40000152587889,66.51000213623047,65.87999725341797,66.01999664306639,1545713.0,0.006213118281285235,1.0999949137886194,0.7451156389312956,45.57465309972819,41.16690527414702,0.40487567667486246,1.0065392835864202,-0.30573409295293175,-4.212245220856801,10.966015990968167,0.6300048828125,-0.33807308597596375,-0.8124980926513814,-3.059778681621964,1.434782496319201,-1.9361383871366655,0.31114220183390273,2.5457896637215356,69.02182250915294,19.627623791042318,1.1236402944852895,5,0.6249961853027486,1.2199974060058736,-0.3125009536743022,-2.9450016021728374,-2.3899993896484233,0,-0.058584384261340605,1.7042553191490044,65.98999786376953,-1.9830986279759397,65.69999694824219,1.0253218345292476,65.16999816894531,-0.058584384261340605
6272,2024-05-28,66.13999938964844,66.94999694824219,66.02999877929689,66.72000122070311,1878177.0,-0.003915694732764763,-1.299986648610548,-1.5263009958239266,42.894373251183815,40.65707728607692,0.36109811901545186,1.0768102975657712,0.06390122860564418,-3.933927275127729,9.07846161418936,0.9199981689452983,-0.5834660089795705,-0.9170001983642635,-2.994652033999955,1.1606516372714282,-1.9558261161821093,0.12182571945358234,2.576844163781047,55.494632175090445,7.609669785661801,1.0388259178178463,5,0.3999977111816406,1.4799995422363281,0.0025005340576171875,-2.684999465942383,-1.30999755859375,1,-0.049289361227956574,1.0999949137886194,66.40000152587889,1.7042553191490044,65.98999786376953,-1.9830986279759397,65.69999694824219,-0.049289361227956574
6273,2024-05-29,65.62999725341797,66.94000244140625,65.56999969482422,66.34999847412111,3239603.0,-0.007710948608056545,-2.261925522252498,1.2413774959880584,30.73657023676995,39.442619919623226,0.6511197859650508,1.4268415266506622,0.687285386664584,-3.408708371508908,7.500622874882197,1.3700027465820312,-0.8369760857852668,-1.2790023803710966,-3.3182077654412296,0.7602030046990365,-2.298605072906156,-0.2593996878360372,2.87163552201082,27.472532079094197,-13.646937758932776,1.0196026925350636,5,0.9099998474121094,1.9900016784667969,0.820002555847168,-2.174997329711914,0.160003662109375,2,-0.0547005407303085,-1.299986648610548,66.13999938964844,1.0999949137886194,66.40000152587889,1.7042553191490044,65.98999786376953,-0.0547005407303085
6274,2024-05-30,65.30999755859375,65.58000183105469,64.87000274658203,65.43000030517578,3499796.0,-0.004875814539327172,2.3809013460245954,0.16667019878777276,26.099307511749686,38.40816178762734,0.8837751048471034,1.7133995683269774,1.1144506332233135,-3.0440622560922606,7.914430264509767,0.7599945068359375,-1.064092486349324,-1.5220020294189425,-3.683237042846798,0.6392329840089133,-2.6026195361328632,-0.4413845227050217,2.989337085514393,21.15365570060412,-14.444875016429144,1.0806175067139256,5,1.1000022888183594,2.180004119873047,1.2725028991699219,-1.8549976348876953,0.0500030517578125,3,-0.05006885263060501,-2.261925522252498,65.62999725341797,-1.299986648610548,66.13999938964844,1.0999949137886194,66.40000152587889,-0.05006885263060501
6275,2024-05-31,67.01000213623047,67.01000213623047,65.59999847412111,65.62000274658203,9410554.0,0.026029775550237,1.0287831384817843,-11.583063131794773,39.976988802916715,38.76681330114041,-0.901639656695707,0.06807872708617424,-0.5102620616154923,-4.682215831347612,8.149758643364128,1.7000045776367188,-1.1511361708993775,0.1455024719238338,-2.0053713526361605,2.296376296483828,-0.9299344403561633,1.220939384203831,1.0149859560755914,100.0,67.43581694404304,1.075436912279999,5,-1.0699996948242188,0.4799995422363281,-0.4275016784667969,-3.19000244140625,-2.3300018310546875,4,-0.06984032466767276,2.3809013460245954,65.30999755859375,-2.261925522252498,65.62999725341797,-1.299986648610548,66.13999938964844,-0.06984032466767276
6276,2024-06-03,65.91999816894531,67.76000213623047,65.83999633789061,67.40000152587889,2959073.0,-0.016266287606873875,-1.3414604645536823,-1.064751084033142,37.15205253979077,38.78251831691746,0.02129456304592736,1.109426538654887,0.6793819896514321,-3.5304827802948893,8.358579778114464,1.920005798339858,-1.1225428929898982,-0.8775012969970675,-3.0597554107841205,1.3047528167899856,-1.968628353890594,0.21362575989645904,1.8525910957028202,36.332029208179556,7.653736639518975,1.091127056893524,6,0.3950042724609375,1.5700035095214844,0.6200027465820312,-2.0999984741210938,-2.6999969482421804,0,-0.0350424396656307,1.0287831384817843,67.01000213623047,2.3809013460245954,65.30999755859375,-2.261925522252498,65.62999725341797,-0.0350424396656307
6277,2024-06-04,64.33000183105469,65.11000061035156,63.88999938964844,64.87000274658203,4535748.0,-0.024120090747206113,1.3921671291690665,0.3648646558790057,34.42463260894576,38.230372469893474,1.4380038623951776,2.6178422140640123,2.361623579378019,-1.882745936176761,8.660436921657324,2.029998779296875,-1.1169428369527594,-2.3304977416992188,-4.769631134835308,0.10863565143687026,-3.5500644382672704,-1.1109310451311671,3.4300003051757812,11.369564060254431,-17.934837536575067,1.219566696568045,6,1.4949989318847656,2.539997100830078,2.6474990844726562,-0.11500167846679688,-1.2900009155273438,1,-0.004974346117144757,-1.3414604645536823,65.91999816894531,1.0287831384817843,67.01000213623047,2.3809013460245954,65.30999755859375,-0.004974346117144757
6278,2024-06-05,64.72000122070311,65.47000122070311,64.29000091552734,64.69999694824219,2946877.0,0.00606248062408965,-1.8095367847411106,-0.03704488619503154,40.80340789858877,37.66916758636797,1.0923297565918801,2.1398704773961157,2.0725598104506133,-2.2226891148697234,9.122696083699458,1.180000305175767,-1.133446417583258,-1.8149982452392663,-4.385507487356691,0.7555109968781579,-3.1002528662979785,-0.5297436241805542,3.040000915527358,21.44706051662953,-9.782908392560593,1.2852546210587132,6,1.1049995422363423,2.149997711181655,2.4524993896484517,-0.5050010681152202,-1.900001525878892,2,0.001699638570408224,1.3921671291690665,64.33000183105469,-1.3414604645536823,65.91999816894531,1.0287831384817843,67.01000213623047,0.001699638570408224
6279,2024-06-06,64.97000122070311,64.97000122070311,64.31999969482422,64.88999938964844,2705044.0,0.0038627934994541757,15.249666221634255,3.999237223495647,39.26251524634944,37.436055688447006,0.8134311911170471,1.7114110698642122,1.9162310824079043,-2.417477543643784,8.844410930689154,0.650001525878892,-1.110952561019161,-1.3959983825683793,-3.90784351751806,1.1158467523813016,-2.6519209500432197,-0.14007581509353884,2.403000640869152,27.907004252349072,-3.54393802840492,1.2559225674748413,6,0.8549995422363423,1.5749969482422017,2.2024993896484517,-0.7550010681152202,-1.4700012207031108,3,0.012621204854817547,-1.8095367847411106,64.72000122070311,1.3921671291690665,64.33000183105469,-1.3414604645536823,65.91999816894531,0.012621204854817547
6280,2024-06-07,64.94000244140625,65.34999847412111,64.62999725341797,64.93000030517578,3178823.0,-0.0004617327802558524,-1.3606278531674532,0.12502384131224803,38.80437594952658,36.68380267175794,0.7585997692846718,1.525042006439449,2.0495433242109016,-2.3261329934075974,7.985691060171238,0.7200012207031392,-1.0287165501312359,-1.238997268676755,-3.5762911546885476,1.0982966173350306,-2.4076442116826513,-0.07035032567085864,2.084699172973629,27.131842546757117,-4.316625430124855,1.168646943005893,6,0.8849983215332031,1.6049957275390625,2.2324981689453125,-0.7250022888183594,-1.660003662109368,4,0.006467480030113437,15.249666221634255,64.97000122070311,-1.8095367847411106,64.72000122070311,1.3921671291690665,64.33000183105469,0.006467480030113437
6281,2024-06-10,65.20999908447266,65.20999908447266,63.88000106811523,64.34999847412111,3702340.0,0.004157632166860825,2.0930164475435307,85.98169336384298,43.291989575180004,36.72798226331307,0.3375460940896744,1.0289965193095725,1.8861933084864688,-2.5115143614934254,7.451075306817289,1.329998016357429,-1.041020768244465,-0.7920005798339815,-2.82599158887723,1.2419904292092667,-1.8089960843555986,0.2249949246876355,1.5012323074340799,83.6476659573098,47.59561124833443,1.0169955045216232,6,0.6100025177001953,1.3299999237060547,1.9150009155273438,-0.9949989318847656,-2.9099998474121094,0,-0.008127569187822203,-1.3606278531674532,64.94000244140625,15.249666221634255,64.97000122070311,-1.8095367847411106,64.72000122070311,-0.008127569187822203
6282,2024-06-11,64.09999847412111,65.76000213623047,63.959999084472656,65.29000091552734,3744259.0,-0.017021938750737542,-1.4489817102285703,-1.3837227870335933,43.885721360803814,38.1889990548724,1.26027210392472,1.9042679353465672,3.0782787486274685,-1.3264858317569974,6.677039034488708,1.8000030517578125,-1.0684648914477322,-1.6910011291503793,-3.5831111258960107,0.20110886759525215,-2.637056127523195,-0.7449461307775636,2.2714852789306406,11.701983032724275,-27.544139488709813,0.946054998372816,6,1.7200031280517436,2.440000534057603,3.025001525878892,0.11500167846678266,-1.2699966430664205,1,-0.013728506620374614,2.0930164475435307,65.20999908447266,-1.3606278531674532,64.94000244140625,15.249666221634255,64.97000122070311,-0.013728506620374614
6283,2024-06-12,63.93999862670898,64.59999847412111,63.70000076293945,64.09999847412111,3028206.0,-0.00249609752294655,-1.8125122935430287,0.134453377442703,39.49882759634707,39.677834619827664,1.2911091508014678,1.8827803340923097,3.2399242703264193,-1.087954321114161,6.84877893137171,0.8999977111816548,-1.1784093746286999,-1.6745008468628058,-3.5657267599007625,0.21672506617515097,-2.620113803381777,-0.7288878903438345,2.132507204150393,11.650373969708017,-28.763934164701222,0.9456129565189774,6,1.7900028228759837,2.510000228881843,3.407501220703132,0.27500152587891336,-0.1399993896484304,2,-0.014075660470935447,-1.4489817102285703,64.09999847412111,2.0930164475435307,65.20999908447266,-1.3606278531674532,64.94000244140625,-0.014075660470935447
6284,2024-06-13,62.31000137329102,64.05000305175781,62.22999954223633,63.849998474121094,4992598.0,-0.025492606950683783,-1.1411796385014978,9.62499105929343,31.06998670743515,38.688167720329716,2.738821040380806,3.3581005351364794,4.830093725431034,0.620356079311243,7.376093432111588,1.8200035095214844,-1.29830947062176,-3.0969982147216726,-5.451532807677843,-0.7424636217655021,-4.274265511199765,-1.9197309182435802,3.450000762939446,2.266339157676761,-37.77483073276481,1.1772672964780866,6,2.6849994659423757,3.404996871948235,5.292497634887688,2.029998779296868,0.4199981689453054,3,0.00818485492365606,-1.8125122935430287,63.93999862670898,-1.4489817102285703,64.09999847412111,2.0930164475435307,65.20999908447266,0.00818485492365606
6285,2024-06-14,61.41999816894531,62.63000106811523,60.849998474121094,62.38999938964844,6707644.0,-0.014283472712732226,1.4551682407724222,0.6298721083177926,25.5882297942682,37.40329852638275,3.0759642599647634,4.018603884568535,5.656533283994463,1.5783843280124046,8.177673753776654,1.7800025939941335,-1.316296655768852,-3.710501480102536,-6.55079437073708,-0.8702085894679854,-5.130647925419808,-2.2903550347852644,3.775203552246097,11.608946429570329,-23.74329278646713,1.4201464453172747,6,1.8850021362304688,3.604999542236328,6.482501983642578,2.920001983642578,1.720001220703125,4,0.03386522131331415,-1.1411796385014978,62.31000137329102,-1.8125122935430287,63.93999862670898,-1.4489817102285703,64.09999847412111,0.03386522131331415
6286,2024-06-17,62.0,62.290000915527344,61.209999084472656,61.22999954223633,3550252.0,0.009443208211424858,-1.6666666666666667,-0.7938139059304703,30.32320480854719,36.94758432633847,2.1025388609828184,3.2093535521588876,5.026456414703361,1.058655110496673,9.239573639085146,1.0800018310546875,-1.267025739148636,-2.8804996490478487,-5.902332452506428,0.1413331544107308,-4.3914160507771385,-1.369583247318559,2.4130651367187568,23.421602202733528,-8.995167642068065,1.5109164017292886,6,1.3050003051757812,2.9399986267089844,5.837499618530273,2.3400001525878906,0.13000106811522727,0,0.020645141601562722,1.4551682407724222,61.41999816894531,-1.1411796385014978,62.31000137329102,-1.8125122935430287,63.93999862670898,0.020645141601562722
6287,2024-06-18,62.86000061035156,63.040000915527344,61.68999862670898,62.040000915527344,3657541.0,0.013870977586315503,1.2881388808069172,1.0649340355014343,37.25852832034742,36.55370881764499,1.1310298240017858,2.182441839060047,4.08891284723498,0.26326253453105863,9.722461048259486,1.3500022888183665,-1.4437060306955232,-1.843498992919919,-4.905024212216915,1.2180262263770842,-3.3742616025684242,-0.31273638327142095,0.9117125270996169,53.60005696614563,19.708649714680504,1.5307626096485,6,0.44499969482421875,2.079998016357422,4.977499008178711,1.5499992370605469,-0.40000152587890625,1,-0.008908707729137322,-1.6666666666666667,62.0,1.4551682407724222,61.41999816894531,-1.1411796385014978,62.31000137329102,-0.008908707729137322
6288,2024-06-19,61.77999877929688,62.63999938964844,61.7400016784668,62.27000045776367,3879374.0,-0.01718106618784898,-2.157909530788845,-0.5975632449129511,34.82374334806292,36.060511940057594,1.955809306677871,3.157329496468229,5.094309296569968,1.3913904895326397,9.630518506998923,1.1199989318847656,-1.5494316525829746,-2.7540008544921832,-6.0714532866351405,0.5634515776507811,-4.412727070563669,-1.0952746384207046,1.4658057187548792,29.062467962549487,-6.174142034319022,1.6587262160714813,6,1.5250015258788991,3.104999542236321,5.895000457763665,2.6300010681152273,0.19000244140625,2,0.016995841251289834,1.2881388808069172,62.86000061035156,-1.6666666666666667,62.0,1.4551682407724222,61.41999816894531,0.016995841251289834
6289,2024-06-20,62.31000137329102,62.68999862670898,61.540000915527344,61.86000061035156,4946318.0,0.008578870256820803,-1.1100872480637658,-0.9183657581490496,27.53346338311033,34.8081883215669,1.1273592768372964,2.487890546190336,4.4723999997629775,0.9036639244466897,9.66174403341477,1.1499977111816335,-1.491105266981016,-2.0544984817504783,-5.466184145164895,1.3571871816639387,-3.760341313457694,-0.3486556500432698,0.729999542236321,66.6667247289655,37.985493813783805,1.7058428317072085,6,0.9949989318847585,2.089996337890618,5.364997863769524,2.0999984741210866,-0.18000030517579546,3,0.023912659780620737,-2.157909530788845,61.77999877929688,1.2881388808069172,62.86000061035156,-1.6666666666666667,62.0,0.023912659780620737
6290,2024-06-21,61.77000045776367,62.290000915527344,61.40999984741211,62.0,7655355.0,-0.008666360193001377,1.1728384596184367,-0.5111092273131781,29.06156521150008,33.2270300589358,1.3079523270564692,2.841199538317227,4.924575004971743,1.4797171922870973,9.762828527560668,0.9000015258789134,-1.5716030542797128,-2.3834995269775447,-5.892491285123938,1.125492231168856,-4.137995406050749,-0.6290036479043479,0.9199981689453054,30.601137320626027,2.7683938141164113,1.7544958790731993,6,1.5349998474121094,2.6299972534179688,5.939998626708984,2.6399993896484375,-0.029998779296875,4,0.015541510075413933,-1.1100872480637658,62.31000137329102,-2.157909530788845,61.77999877929688,1.2881388808069172,62.86000061035156,0.015541510075413933
6291,2024-06-24,62.5099983215332,62.63000106811523,61.38999938964844,61.43000030517578,2740180.0,0.011979890857788167,-1.1379342096176301,-4.695652895029274,39.95583204387319,32.79037569038795,0.16168524642874615,1.8918247409234397,4.0587286000462655,0.7857099312246731,10.116285877906709,1.2400016784667898,-1.6539611676184904,-1.4490015029907255,-4.8636628424489174,1.9656598364674593,-3.1563321727198144,0.2583291667383705,-1.6599998474121094,67.87866037203668,36.39520503130136,1.7073306697290935,6,0.21500015258789773,1.8899993896484375,5.200000762939453,1.9000015258789062,-0.4299964904785156,0,0.01007840481573341,1.1728384596184367,61.77000045776367,-1.1100872480637658,62.31000137329102,-2.157909530788845,61.77999877929688,0.01007840481573341
6292,2024-06-25,62.88000106811523,63.36999893188477,62.63000106811523,62.91999816894531,2926768.0,0.005919097048744604,-1.740747543392395,-0.037034420641795254,39.82301333075647,32.82639632754455,-0.4465308304899409,1.3334344966801766,3.590372241559443,0.45665195596556174,10.628380067165594,0.8600006103515696,-1.736687132846349,-0.9159988403320369,-4.20107456838948,2.3690768877253987,-2.5585367043607548,0.7265390236966809,-1.9944025421142513,75.25262742151388,40.74401952553083,1.642537864028718,6,-0.43000030517577414,1.424999237060554,4.829998016357429,1.529998779296882,-0.40000152587889914,1,-0.011927480713423644,-1.1379342096176301,62.5099983215332,1.1728384596184367,61.77000045776367,-1.1100872480637658,62.31000137329102,-0.011927480713423644
6293,2024-06-26,62.040000915527344,63.36999893188477,61.88000106811523,63.22000122070313,3708769.0,-0.013358780825686534,1.0135164393306733,29.502145922741718,34.78712970122581,33.23941221574351,0.10684777163247361,1.9928663351186486,4.353757536120071,1.3455824167952528,11.000726166444046,1.4899978637695455,-1.9352012820288138,-1.5764991760253935,-4.831819180573902,1.678820828523115,-3.2041591782996477,0.05116082624886076,-1.055026373291014,32.82836748258809,-2.411394473910974,1.6276600022742553,6,0.06999778747558594,2.2649993896484375,5.657499313354492,2.604999542236328,-0.13000106811523438,2,0.006769796304761044,-1.740747543392395,62.88000106811523,-1.1379342096176301,62.5099983215332,1.1728384596184367,61.77000045776367,0.006769796304761044
6294,2024-06-27,62.040000915527344,62.36000061035156,61.88000106811523,62.11999893188477,2275177.0,0.0,-1.400011444157231,0.06779491158310456,34.895834989016834,34.27359057071558,0.07210288577481805,1.8291046486285012,4.262345379979394,1.4042703897762507,10.907219798642002,0.47999954223633523,-2.0801830592300803,-1.4129993438720732,-4.6385237534890535,1.8125250657449072,-3.0257615486805634,0.19976286093641704,-0.959625397705075,32.82836748258809,-3.295013166370005,1.6127622048084918,6,0.2499980926513672,2.2649993896484375,5.352497100830078,2.779998779296875,-0.9000015258789062,3,-0.0011282993841267297,1.0135164393306733,62.040000915527344,-1.740747543392395,62.88000106811523,-1.1379342096176301,62.5099983215332,-0.0011282993841267297
6295,2024-06-28,62.33000183105469,62.91999816894531,61.959999084472656,62.75,3842392.0,0.00467441829864268,1.5263316401309053,5.250107291020467,35.031215451648535,34.79670286439351,-0.08408113499726966,1.233768745938633,3.890154701802686,1.1579951113521503,11.7516315058976,0.9599990844726562,-2.180244186132782,-0.8889984130859361,-3.6774248560208633,1.8994280298489912,-2.283211634553396,0.505214808381524,-1.158041376669921,47.47488175399033,16.645755809265104,1.3942132214674623,6,0.04999732971191406,1.9749984741210938,5.019996643066406,2.6099987030029297,-2.8300018310546875,4,-0.003208739885513956,-1.400011444157231,62.040000915527344,1.0135164393306733,62.040000915527344,-1.740747543392395,62.88000106811523,-0.003208739885513956
6296,2024-07-01,63.61000061035156,64.40000152587889,63.18999862670898,63.4000015258789,3968464.0,0.020535837344691776,-2.8412492733965196,-0.5000000000000169,47.4974594683898,35.93436188084266,-1.2423283766848385,-0.24049273017951123,2.5456585719210523,-0.0398937374561541,11.990825925527538,2.0699996948242045,-2.011703045669819,0.506500244140625,-1.9865835234017766,2.9995840116830266,-0.7400416396305758,1.7530421279118258,-2.3501186168667942,68.65076301500343,33.93975450393312,1.2465418837712015,7,-0.7150001525878977,0.6949996948242188,3.7399978637695312,1.3299999237060547,-4.380001068115234,0,-0.029397876339281925,1.5263316401309053,62.33000183105469,-1.400011444157231,62.040000915527344,1.0135164393306733,62.040000915527344,-0.029397876339281925
6297,2024-07-02,64.01000213623047,64.43000030517578,63.2400016784668,64.0,3568058.0,0.006288343374324823,1.800001795154877,0.04762942779291392,50.34897028000157,37.65938709550251,-1.6338655503183404,-0.7016721252573248,2.0644903528600196,-0.3672398093647189,12.016024549873281,1.1899986267089844,-1.669919816858794,0.922501754760745,-1.5413756480963485,3.3863791576178386,-0.30943694666780175,2.154440456189292,-2.5617129708020556,83.52947864292483,44.00531319853365,1.231938701428545,7,-1.1000022888183594,0.2949981689453125,3.3124961853027344,1.1999988555908203,-3.0900039672851562,1,-0.03015154258342656,-2.8412492733965196,63.61000061035156,1.5263316401309053,62.33000183105469,-1.400011444157231,62.040000915527344,-0.03015154258342656
6298,2024-07-03,64.83000183105469,64.93000030517578,64.04000091552734,64.05999755859375,3733317.0,0.012810493164475023,-1.1975359807098185,76.98398169336384,63.66592731149854,41.67410530976787,-2.2079094035321702,-1.5947731591470387,1.1708565034871299,-1.1177004544060054,12.413622227393802,0.9199981689453125,-1.3817039615906097,1.7370014190673828,-0.7426604264041998,4.216663264538958,0.4971704963315915,2.976832341803174,-3.143175774446483,96.72136068409422,50.3162572220698,1.2398309227357884,7,-1.6700019836425781,-0.5250015258789062,2.2499961853027344,0.48999786376953125,-3.920001983642578,2,-0.03624868459733199,1.800001795154877,64.01000213623047,-2.8412492733965196,63.61000061035156,1.5263316401309053,62.33000183105469,-0.03624868459733199
6299,2024-07-04,65.79000091552734,65.79000091552734,64.80999755859375,64.91999816894531,2692925.0,0.014807944737906809,1.2528741680039988,1.1298674276202365,73.5199070348045,46.613921067912806,-2.9305350092799216,-2.624763063564785,0.1468603609463628,-2.003468857592722,13.028539016145196,0.9800033569335938,-1.202873387104333,2.6560005187988267,0.02327156328655633,5.288729474311097,1.339636041042695,3.9723649965549654,-3.778857434062381,100.0,47.16128739198514,1.3163644777561363,7,-2.200000762939453,-1.4850006103515625,1.2899971008300781,0.14499855041503906,-4.44000244140625,3,-0.05897554361029811,-1.1975359807098185,64.83000183105469,1.800001795154877,64.01000213623047,-2.8412492733965196,63.61000061035156,-0.05897554361029811
6300,2024-07-05,65.36000061035156,65.87999725341797,64.95999908447266,65.65000152587889,3001682.0,-0.006535952260099398,1.4533534073222587,-0.333333333333317,68.3807332059543,49.77224341925515,-2.16546100919453,-2.278504331406623,0.5017119948364837,-1.5086489214685201,13.970685664009375,0.9199981689453125,-0.8870657217985709,2.20500030517578,-0.49424352539834615,4.904244135749906,0.8553783898887133,3.5546222204628464,-2.8953942367991132,80.6692599058096,23.113542896191042,1.3496219152870643,7,-1.480001449584961,-1.0550003051757812,1.5900001525878906,0.8400001525878906,-4.010002136230469,4,-0.06456550154980834,1.2528741680039988,65.79000091552734,-1.1975359807098185,64.83000183105469,1.800001795154877,64.01000213623047,-0.06456550154980834
6301,2024-07-08,64.68000030517578,65.41999816894531,64.63999938964844,64.81999969482422,2731401.0,-0.010403921340662925,-6.090858648911083,0.4827549919760306,60.15624068678125,52.03149090325791,-1.2798667590546629,-1.7288870006449244,1.0513345280727435,-0.769041133041938,14.374666218597243,0.779998779296875,-0.5304904328381923,1.5514999389648452,-1.0721442543391646,4.175144132268862,0.23967784231284384,2.8633220356168536,-1.737239208442162,54.545493953550206,-3.3655687019336824,1.311822096652007,7,-0.8000011444091797,-0.375,2.035001754760742,1.5200004577636719,-3.3300018310546875,0,-0.0800865844269526,1.4533534073222587,65.36000061035156,1.2528741680039988,65.79000091552734,-1.1975359807098185,64.83000183105469,-0.0800865844269526
6302,2024-07-09,63.22000122070313,64.20999908447266,62.91999816894531,64.16000366210939,3564862.0,-0.0225726511685842,1.480787006470423,6.714332425068171,57.70878923847404,54.57834196295216,0.2608661320818797,-0.35647189519531963,2.368717246534864,0.7533787185802154,14.923616253300859,1.7600021362304688,-0.17896563090398843,0.1355007171630902,-2.448763858114866,2.719765292441039,-1.1566315704758878,1.4276330048020682,2.6599960327148366,10.135241369889382,-49.30066184544769,1.2921322876389747,7,0.6599979400634695,0.14499664306639914,3.6825008392333913,2.979999542236321,-1.8700027465820384,1,-0.0631129642743532,-6.090858648911083,64.68000030517578,1.4533534073222587,65.36000061035156,1.2528741680039988,65.79000091552734,-0.0631129642743532
6303,2024-07-10,63.040000915527344,63.45000076293945,62.79999923706055,63.0,3029126.0,-0.00284720502531155,-1.9545359966708282,-0.04255405493149763,54.060063436833644,56.707700679376245,0.6678672292228569,-0.26072161325916454,2.422346271890092,0.9931514147931182,15.357396375286115,0.6500015258789062,-0.013339373895355777,0.0005002975463881398,-2.5521913471795443,2.5531919422723206,-1.2758455248165745,1.276846119909358,2.780796356201165,7.792267306413278,-48.63342354978856,1.276345822362967,7,0.8799972534179688,0.3249969482421875,3.3074989318847656,3.1599998474121094,-1.69000244140625,2,-0.03362948470484328,1.480787006470423,63.22000122070313,-6.090858648911083,64.68000030517578,1.4533534073222587,65.36000061035156,-0.03362948470484328
6304,2024-07-11,62.81999969482422,63.349998474121094,62.47000122070313,63.06000137329102,3134492.0,-0.003489867028998339,1.146345548179386,-5.999904634751275,56.055357536489325,59.043716466580776,1.128858360949799,-0.0005834799376884803,2.566908191175912,1.2754459932132391,14.999195864061859,0.8799972534179616,0.13056537848508043,-0.24500083923339844,-2.777115457902511,2.287113779435714,-1.5110581485679546,1.0210564701011577,2.879965655517566,10.263896812878066,-47.3865890776322,1.266057309334557,7,1.3549995422363281,0.5449981689453125,3.5275001525878906,3.3800010681152344,-1.470001220703125,3,-0.030404327549996446,-1.9545359966708282,63.040000915527344,1.480787006470423,63.22000122070313,-6.090858648911083,64.68000030517578,-0.030404327549996446
6305,2024-07-12,63.5,63.93999862670898,63.22000122070313,63.52999877929688,3135787.0,0.010824583070346838,-1.440684322143496,0.12499403957723325,55.74913571232679,59.96056938257377,0.7065800929207029,-0.5446920976359593,1.8336113650375978,0.6797298233705078,13.756121484076257,1.1199989318847585,0.43674986905222113,0.33099937438964844,-2.0848253174530527,2.7468240662323566,-0.8769129715317092,1.538911720310999,2.0061675025634713,34.915248977142674,-20.55571779358968,1.207912345921353,7,0.6749992370605469,-0.13500213623046875,2.684999465942383,2.700000762939453,-2.1500015258789062,4,-0.033858291746124536,1.146345548179386,62.81999969482422,-1.9545359966708282,63.040000915527344,1.480787006470423,63.22000122070313,-0.033858291746124536
6306,2024-07-15,63.27999877929688,63.70000076293945,62.93999862670898,63.47000122070313,3073244.0,-0.0034645861528049826,1.3384626219233802,6.333672431331155,52.36405185641782,60.18446733550891,0.9776590749206733,-0.23597852046611223,1.9676465943843837,0.9784820695110668,12.518222489285796,0.7600021362304759,0.7591170120505808,0.046998214721689635,-2.305417374987151,2.39941380443053,-1.1292095801327307,1.22320600957611,2.0439987463549656,46.551640979545496,-6.151995854287023,1.1762077948544203,7,0.8950004577636648,0.08499908447264914,2.9050006866455007,2.920001983642571,-1.9300003051757884,0,,-1.440684322143496,63.5,1.146345548179386,62.81999969482422,-1.9545359966708282,63.040000915527344,
6307,2024-07-16,62.29999923706055,63.20000076293945,62.06999969482422,63.20000076293945,2557447.0,-0.015486718728524362,1.511109227313186,4.736789270799871,51.51161774614438,58.833988494914,1.8881444370718157,0.7377403474375797,2.854645316160372,2.0289803360960548,12.027540078975557,1.2099990844726634,1.056570527959522,-0.9050012588500991,-3.2892263096563994,1.4792237919562012,-2.097113784253253,0.28711126655305463,2.852758510294379,12.299447786556392,-41.14536720134466,1.192112525403152,7,1.6749992370605469,1.0649986267089844,3.8800010681152344,3.9000015258789062,-0.9500007629394531,1,,1.3384626219233802,63.27999877929688,-1.440684322143496,63.5,1.146345548179386,62.81999969482422,
6308,2024-07-17,62.83000183105469,63.27999877929688,62.27000045776367,62.29999923706055,2858921.0,0.00850726485529174,-2.4237222383862136,-0.5888907726868139,54.32639919511184,56.70137651272593,1.1673682500572653,0.30613012722648136,2.2307249172663006,1.5648115533207516,11.486631671800854,1.0099983215332102,1.134407943807048,-0.42749881744384766,-2.72424168173049,1.8692440468427947,-1.5758702495871688,0.7208726146994735,2.076135272097787,40.641848680868925,-14.774203669848447,1.1483714321433198,7,1.1449966430664062,0.5349960327148438,3.3499984741210938,3.3699989318847656,-1.4800033569335938,2,,1.511109227313186,62.29999923706055,1.3384626219233802,63.27999877929688,-1.440684322143496,63.5,
6309,2024-07-18,63.79999923706055,63.97999954223633,63.06000137329102,63.09000015258789,3422747.0,0.015438443064415441,-1.3896160515234341,1.339614357586532,57.49234047004374,55.49155509762476,-0.12806386406050763,-0.5760513697062848,1.1400384650612665,0.6744613833739379,10.59913196705801,1.1499977111816406,1.1732892136328559,0.467998695373538,-1.7957628290513696,2.7317602197984456,-0.6638820668389087,1.5998794575859918,0.8792468734256715,90.57589949969542,32.74442051032317,1.1318807622124534,7,-0.05500030517578125,-0.4350013732910156,2.2900009155273438,2.845001220703125,-2.450000762939453,3,,-2.4237222383862136,62.83000183105469,1.511109227313186,62.29999923706055,1.3384626219233802,63.27999877929688,
6310,2024-07-19,62.72999954223633,63.65999984741211,62.56000137329102,63.5,4161797.0,-0.016771155291843143,1.0183455415294353,-1.0845090854385833,45.41666219631937,53.85382415424011,0.5918798429916095,0.6003361975692627,2.063788704067832,1.8137450746706634,9.714944443066821,1.2399978637695241,0.9654022647932337,-0.650000953674315,-2.8127676109917843,1.5127657036431614,-1.7313842823330532,0.4313823749844232,1.7405068549969371,34.55496859365482,-21.00294917349497,1.0813833286587373,7,0.4099998474121094,0.6349983215332031,2.625,3.440000534057617,-1.3800010681152344,4,,-1.3896160515234341,63.79999923706055,-2.4237222383862136,62.83000183105469,1.511109227313186,62.29999923706055,
6311,2024-07-22,63.13999938964844,63.31000137329102,62.540000915527344,62.93999862670898,2462653.0,0.006535945327658554,1.851828566180837,-0.25974109615509394,45.47345113774033,52.49434214304747,-0.06653928849043922,0.25292188016688755,1.5070316432845061,1.477713428166794,9.090970866656928,0.770000457763679,0.5563304030507012,-0.27150115966797017,-2.3989785315218626,1.8559762121859293,-1.3352398455949128,0.7922375262589796,1.1384664713921069,56.0209309060406,3.8359408903168557,1.0637386859269495,7,-0.11499977111816406,0.404998779296875,1.0249996185302734,2.3400001525878906,-1.7900009155273438,0,,1.0183455415294353,62.72999954223633,-1.3896160515234341,63.79999923706055,-2.4237222383862136,62.83000183105469,
6312,2024-07-23,62.13000106811523,63.13000106811523,62.06000137329102,62.83000183105469,2672344.0,-0.01599617249440133,-1.547617858229536,-3.499990463293127,36.22448483093296,50.51261118683628,0.8633757023572386,1.2689087543284145,2.3693729827944665,2.5631043279650427,9.185268528337078,1.0799980163574148,0.1858608263466408,-1.243999481201179,-3.436373060038129,0.9483740976357709,-2.340186270619647,-0.14781269178270406,1.9717874996280145,3.645820915686436,-41.13323092481159,1.0961867894184734,7,0.8899993896484446,1.5049972534179759,1.9924983978271555,3.349998474121101,-0.7800025939941335,1,,1.851828566180837,63.13999938964844,1.0183455415294353,62.72999954223633,-1.3896160515234341,63.79999923706055,
6313,2024-07-24,62.459999084472656,62.540000915527344,61.47000122070313,61.88999938964844,2478368.0,0.005311411728379678,1.9314925326337817,-0.8142843908207502,31.842952584593135,47.82234396995893,0.4944488784475709,1.0245167745736623,1.9199104068341342,2.2982498611013398,8.938384931259561,1.0699996948242116,-0.05721707664574183,-0.9350013732910156,-3.0811316876895773,1.2111289411075532,-2.0080665304902965,0.13806378390826524,1.4376107638253615,39.4421723423623,1.5801136580144473,1.0730651571992835,7,0.2650012969970703,1.1749992370605469,1.6625003814697266,3.020000457763672,-1.1100006103515625,2,,-1.547617858229536,62.13000106811523,1.851828566180837,63.13999938964844,1.0183455415294353,62.72999954223633,
6314,2024-07-25,61.97000122070313,62.11000061035156,60.52000045776367,61.41999816894531,2587208.0,-0.007844986726734282,2.831317216655943,0.9649181512762636,31.635964469984202,45.14310272080975,0.9512262819117581,1.5905498690494042,2.3148471617641846,2.8577498394114045,8.88707019205598,1.9399986267089844,-0.19508680641332887,-1.4214992523193288,-3.5771411456629565,0.7341426410242988,-2.4993201989911498,-0.343678305647515,1.6362955922835027,46.17837722260851,13.163922301808547,1.077820946671815,7,0.2799987792968679,1.2299976348876882,2.12499809265136,3.509998321533196,-0.6200027465820384,3,,1.9314925326337817,62.459999084472656,-1.547617858229536,62.13000106811523,1.851828566180837,63.13999938964844,
6315,2024-07-26,62.13000106811523,62.93999862670898,61.97999954223633,62.68999862670898,2587272.0,0.0025818919519182693,-1.2325544259328463,-1.0181717297822035,35.361649701984774,43.25394692587275,0.6441997223875191,1.491255665896695,2.0438889511114766,2.7725605339380266,9.051412200595882,0.9699974060058452,-0.27964732517862956,-1.2514993667602639,-3.4296136276957085,0.9266148941751737,-2.340556497227986,-0.1624422362925415,1.04421425514019,57.70609613033915,26.282680331552815,1.0890571304677195,7,0.11999893188477273,1.069997787475593,1.7224979400634837,3.349998474121101,-0.7800025939941335,4,,2.831317216655943,61.97000122070313,1.9314925326337817,62.459999084472656,-1.547617858229536,62.13000106811523,
6316,2024-07-29,61.7400016784668,63.08000183105469,61.52000045776367,62.790000915527344,1951085.0,-0.006277150860191649,-1.093959216067794,1.8750068119891008,40.31413351148573,42.009782010910676,0.885944245101868,1.827682518962959,2.314498435016148,3.2227690724178615,9.715455471392278,1.5600013732910156,-0.3833384287215722,-1.5479988098144517,-3.8422627909485954,0.746265171319699,-2.69513080038152,-0.4008668192473763,-1.220001220703125,46.743330858409124,12.105491517893185,1.147131990567075,7,0.5099983215332031,1.4599971771240234,2.112497329711914,3.7399978637695312,-0.3900032043457031,0,,-1.2325544259328463,62.13000106811523,2.831317216655943,61.97000122070313,1.9314925326337817,62.459999084472656,
6317,2024-07-30,62.08000183105469,62.45000076293945,61.7599983215332,62.18999862670898,2382486.0,0.005506967012384623,1.1904802271860297,0.10475892912286654,43.84615610337248,40.84531055627297,0.5715614609544843,1.407859660666972,1.875940350405699,2.9465244589836317,10.39444164208534,0.7099990844726562,-0.5358655685086404,-1.1114986419677706,-3.439997303933467,1.2170000199979185,-2.2757479729506116,0.05275068901507751,-1.5088013458251979,60.937520954746695,21.95776092756146,1.1642493309828448,7,0.1699981689453125,1.1199970245361328,1.4824962615966797,3.3999977111816406,-0.7300033569335938,1,,-1.093959216067794,61.7400016784668,-1.2325544259328463,62.13000106811523,2.831317216655943,61.97000122070313,
6318,2024-07-31,62.47999954223633,63.20000076293945,62.33000183105469,62.59000015258789,4072989.0,0.00644326191017508,-3.243938294348611,1.0000346800763609,47.869671070463454,39.77612506743071,0.13040865830989645,0.8672427019107118,1.4196534156700693,2.6111797665695633,10.5201549715611,1.1199989318847656,-0.6367084084137389,-0.5940008163452148,-2.808758729956807,1.6207570972663703,-1.7013797731510039,0.5133781404605813,-1.8586230300903352,73.13428586882567,29.261323231559565,1.1073789568057941,7,-0.3899993896484375,0.7199993133544922,0.8975009918212891,3.0,-1.1300010681152344,2,,1.1904802271860297,62.08000183105469,-1.093959216067794,61.7400016784668,-1.2325544259328463,62.13000106811523,
6319,2024-08-01,61.90999984741211,62.88999938964844,61.65999984741211,62.31999969482422,3223324.0,-0.009122914516651037,-1.7032961505086963,3.727250658898599,39.89833602430549,39.16297771498472,0.4516096034931465,1.192814605704612,1.9084938200044803,3.2418969288243034,10.251172660668882,1.2299995422363281,-0.6742086849912283,-0.9700004577636747,-2.835193698820163,0.8951927832928206,-1.9025970782919188,-0.037403837235430615,-1.1854783652343812,23.21424516691568,-20.891610894213677,0.9325966205282468,8,0.005001068115234375,1.289999008178711,1.297499656677246,3.5699996948242188,-0.5600013732910156,3,,-3.243938294348611,62.47999954223633,1.1904802271860297,62.08000183105469,-1.093959216067794,61.7400016784668,
6320,2024-08-02,61.13999938964844,62.209999084472656,61.06000137329102,61.29999923706055,4188934.0,-0.012437416566975834,-6.18757823210375,0.39024367550870404,37.292150866462734,38.25394435150943,1.0866194909670313,1.7185647713742753,2.577365159294459,4.060131540623246,10.044356910477793,1.1499977111816335,-0.8086768984058565,-1.529000854492189,-3.1519788731532543,0.09397716416886936,-2.340489863822718,-0.7175118451616598,-0.3164587362402429,3.7382261296138615,-38.403489412126206,0.8114890093305301,8,0.720001220703125,2.059999465942383,2.1575002670288086,4.340000152587891,0.20999908447265625,4,,-1.7032961505086963,61.90999984741211,-3.243938294348611,62.47999954223633,1.1904802271860297,62.08000183105469,
6321,2024-08-05,59.5,59.7400016784668,57.9900016784668,59.52000045776367,5144823.0,-0.02682367363461413,6.608647698342276,0.12500298023508094,34.58148567491433,38.07138888972959,2.4093549923055946,3.110047593321127,4.081875765216822,5.722233345350418,10.635335701997557,3.1499977111816406,-1.1173958391354262,-2.9100002288818345,-4.811168566444678,-1.0088318913189838,-3.86058439766326,-1.9594160601004091,3.700000762939453,28.982698404562996,-16.23434288144908,0.9505841687814239,8,1.095001220703125,2.434999465942383,3.8424997329711914,5.979999542236328,1.8499984741210938,0,,-6.18757823210375,61.13999938964844,-1.7032961505086963,61.90999984741211,-3.243938294348611,62.47999954223633,
6322,2024-08-06,59.22999954223633,59.959999084472656,58.31999969482422,59.93000030517578,3930534.0,-0.004537822819557502,3.315797398973041,34.999237078008775,29.59179657342844,37.821260444044626,2.4861778614947525,3.2314801948212875,4.218838453483734,5.997502473943868,11.99562100679594,1.6399993896484375,-1.2296440863583342,-2.9805006027221665,-5.3123799923731525,-0.6486212130711806,-4.146440297547656,-1.8145609078966771,3.8658012390136705,23.800347056971525,-21.0868169922255,1.1659396948254928,8,1.3650016784667969,2.7049999237060547,4.370000839233398,6.25,2.1199989318847656,1,,6.608647698342276,59.5,-6.18757823210375,61.13999938964844,-1.7032961505086963,61.90999984741211,
6323,2024-08-07,60.91999816894531,61.31999969482422,59.33000183105469,59.349998474121094,4208443.0,0.028532815123590627,-1.4720578130553252,-2.242854262374592,34.905638120783664,38.184557516355675,0.6199518252361784,1.4487931919372699,2.429138446990933,4.326325703117689,12.954705232330408,2.0900001525878906,-1.3485157311058984,-1.1845018386840849,-3.550110486607565,1.1811068092394024,-2.367306162645825,-0.0016975147223448062,2.0736866302490213,59.795874675458634,19.83342727325688,1.1828043239617427,8,-0.3249969482421875,1.0150012969970703,2.687501907348633,4.560001373291016,0.43000030517578125,2,,3.315797398973041,59.22999954223633,6.608647698342276,59.5,-6.18757823210375,61.13999938964844,
6324,2024-08-08,60.90999984741211,61.11999893188477,60.290000915527344,60.75,2571282.0,-0.00016412215748062842,1.8620719138664263,0.10191075064509703,39.26885466252925,38.61869140086061,0.5182790472355947,1.3790678474895302,2.3475797058130112,4.3528837273078125,13.733690468749927,0.829998016357429,-1.288112011014384,-1.0990001678466825,-3.496980948525419,1.2989806128320538,-2.2979905581860507,0.09999022249268563,1.9836112893676727,69.194311939377,27.36857239982757,1.1989903903393664,8,-0.3149986267089844,1.0249996185302734,2.822500228881836,4.569999694824219,0.4399986267089844,3,,-1.4720578130553252,60.91999816894531,3.315797398973041,59.22999954223633,6.608647698342276,59.5,
6325,2024-08-09,61.349998474121094,61.599998474121094,60.88000106811523,61.290000915527344,1895672.0,0.007223750251374783,1.5714305177111971,0.3749850988245953,39.48293962548669,38.5263365246385,-0.04916924327462624,0.8113353851650515,1.7644445171399212,3.905506321137608,14.884322678256412,0.7199974060058665,-1.2060007738943384,-0.5515014648437528,-2.8591116624773036,1.756108732789798,-1.7053065636605282,0.6023036339730226,1.4455404734924286,93.074786096737,50.8534233194615,1.153805098816776,8,-0.7549972534179688,0.5850009918212891,2.597501754760742,4.130001068115234,0.0,4,,1.8620719138664263,60.90999984741211,-1.4720578130553252,60.91999816894531,3.315797398973041,59.22999954223633,